30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 3 | 20240308 | 185400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240308 | 185300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240308 | 185200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240308 | 185100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240308 | 185000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240308 | 184900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240308 | 184800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240308 | 184700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240308 | 184600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240308 | 184500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240308 | 184400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240308 | 184300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240308 | 184200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240308 | 184100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240308 | 184000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240308 | 183900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240308 | 183800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240308 | 183700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240308 | 183600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240308 | 183500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240308 | 183400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240308 | 183300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240308 | 183200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240308 | 183100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240308 | 183000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240308 | 182900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240308 | 182800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240308 | 182700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240308 | 182600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240308 | 182500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 33 | 20240308 | 182400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240308 | 182300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240308 | 182200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240308 | 182100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240308 | 182000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240308 | 181900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240308 | 181800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240308 | 181700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240308 | 181600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240308 | 181500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240308 | 181400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240308 | 181300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240308 | 181200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240308 | 181100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240308 | 181000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240308 | 180900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240308 | 180800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240308 | 180700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240308 | 180600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240308 | 180500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240308 | 180400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240308 | 180300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240308 | 180200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240308 | 180100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240308 | 180000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240308 | 175900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240308 | 175800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240308 | 175700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240308 | 175600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240308 | 175500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 63 | 20240308 | 175400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240308 | 175300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240308 | 175200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240308 | 175100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240308 | 175000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240308 | 174900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240308 | 174800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240308 | 174700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240308 | 174600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240308 | 174500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240308 | 174400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240308 | 174300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240308 | 174200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240308 | 174100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240308 | 174000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240308 | 173900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240308 | 173800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240308 | 173700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240308 | 173600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240308 | 173500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240308 | 173400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240308 | 173300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240308 | 173200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240308 | 173100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240308 | 173000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240308 | 172900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240308 | 172800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240308 | 172700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240308 | 172600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240308 | 172500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 93 | 20240308 | 172400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240308 | 172300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240308 | 172200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240308 | 172100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240308 | 172000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240308 | 171900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240308 | 171800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240308 | 171700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240308 | 171600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240308 | 171500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240308 | 171400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240308 | 171300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240308 | 171200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240308 | 171100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240308 | 171000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240308 | 170900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240308 | 170800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240308 | 170700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240308 | 170600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240308 | 170500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240308 | 170400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240308 | 170300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240308 | 170200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240308 | 170100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240308 | 170000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240308 | 165900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240308 | 165800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240308 | 165700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240308 | 165600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240308 | 165500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 123 | 20240308 | 165400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240308 | 165300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240308 | 165200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240308 | 165100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240308 | 165000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240308 | 164900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240308 | 164800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240308 | 164700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240308 | 164600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240308 | 164500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240308 | 164400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240308 | 164300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240308 | 164200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240308 | 164100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240308 | 164000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240308 | 163900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240308 | 163800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240308 | 163700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240308 | 163600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240308 | 163500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240308 | 163400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240308 | 163300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240308 | 163200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240308 | 163100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240308 | 163000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240308 | 162900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240308 | 162800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240308 | 162700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240308 | 162600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240308 | 162500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 153 | 20240308 | 162400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240308 | 162300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240308 | 162200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240308 | 162100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240308 | 162000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240308 | 161900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240308 | 161800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240308 | 161700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240308 | 161600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240308 | 161500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240308 | 161400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240308 | 161300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240308 | 161200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240308 | 161100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240308 | 161000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240308 | 160900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240308 | 160800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240308 | 160700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240308 | 160600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240308 | 160500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240308 | 160400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240308 | 160300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240308 | 160200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240308 | 160100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240308 | 160000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240308 | 155900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240308 | 155800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240308 | 155700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240308 | 155600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240308 | 155500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 183 | 20240308 | 155400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240308 | 155300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240308 | 155200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240308 | 155100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240308 | 155000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240308 | 154900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240308 | 154800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240308 | 154700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240308 | 154600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240308 | 154500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240308 | 154400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20240308 | 154300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20240308 | 154200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20240308 | 154100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20240308 | 154000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20240308 | 153900 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20240308 | 153800 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240308 | 153700 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240308 | 153600 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240308 | 153500 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240308 | 153400 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240308 | 153300 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240308 | 153200 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240308 | 153100 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240308 | 153000 | 6191399875 | 4470 | 4470 | 4470 | 4470 | 18369 |
| 208 | 20240308 | 152900 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20240308 | 152800 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20240308 | 152700 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20240308 | 152600 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20240308 | 152500 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 213 | 20240308 | 152400 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20240308 | 152300 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20240308 | 152200 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20240308 | 152100 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20240308 | 152000 | 6109290445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20240308 | 151900 | 6109290445 | 4435 | 4435 | 4440 | 4425 | 737 |
| 219 | 20240308 | 151800 | 6106023495 | 4440 | 4435 | 4440 | 4420 | 3841 |
| 220 | 20240308 | 151700 | 6089018580 | 4435 | 4430 | 4440 | 4415 | 12157 |
| 221 | 20240308 | 151600 | 6035307825 | 4425 | 4445 | 4445 | 4425 | 2509 |
| 222 | 20240308 | 151500 | 6024181040 | 4450 | 4450 | 4450 | 4440 | 50 |
| 223 | 20240308 | 151400 | 6023958740 | 4450 | 4450 | 4450 | 4450 | 450 |
| 224 | 20240308 | 151300 | 6021956240 | 4455 | 4455 | 4455 | 4455 | 44 |
| 225 | 20240308 | 151200 | 6021760220 | 4460 | 4455 | 4460 | 4455 | 22 |
| 226 | 20240308 | 151100 | 6021662110 | 4460 | 4440 | 4460 | 4440 | 925 |
| 227 | 20240308 | 151000 | 6017545345 | 4455 | 4450 | 4460 | 4425 | 2880 |
| 228 | 20240308 | 150900 | 6004738330 | 4450 | 4455 | 4455 | 4450 | 3389 |
| 229 | 20240308 | 150800 | 5989651040 | 4450 | 4460 | 4470 | 4450 | 8775 |
| 230 | 20240308 | 150700 | 5950534595 | 4470 | 4460 | 4470 | 4460 | 584 |
| 231 | 20240308 | 150600 | 5947925025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20240308 | 150500 | 5947925025 | 4460 | 4465 | 4475 | 4460 | 5436 |
| 233 | 20240308 | 150400 | 5923631240 | 4465 | 4465 | 4470 | 4465 | 1008 |
| 234 | 20240308 | 150300 | 5919130070 | 4470 | 4470 | 4470 | 4470 | 285 |
| 235 | 20240308 | 150200 | 5917856120 | 4470 | 4470 | 4470 | 4465 | 1849 |
| 236 | 20240308 | 150100 | 5909593905 | 4470 | 4470 | 4470 | 4460 | 533 |
| 237 | 20240308 | 150000 | 5907216225 | 4470 | 4465 | 4470 | 4460 | 1516 |
| 238 | 20240308 | 145900 | 5900454070 | 4465 | 4470 | 4470 | 4460 | 99 |
| 239 | 20240308 | 145800 | 5900012150 | 4470 | 4470 | 4470 | 4460 | 334 |
| 240 | 20240308 | 145700 | 5898521170 | 4470 | 4465 | 4470 | 4460 | 2760 |
| 241 | 20240308 | 145600 | 5886200025 | 4465 | 4465 | 4465 | 4465 | 966 |
| 242 | 20240308 | 145500 | 5881886835 | 4465 | 4465 | 4465 | 4465 | 120 |
| 243 | 20240308 | 145400 | 5881351035 | 4460 | 4465 | 4465 | 4460 | 871 |
| 244 | 20240308 | 145300 | 5877466355 | 4465 | 4465 | 4465 | 4460 | 120 |
| 245 | 20240308 | 145200 | 5876930795 | 4465 | 4465 | 4465 | 4460 | 161 |
| 246 | 20240308 | 145100 | 5876212320 | 4465 | 4460 | 4465 | 4455 | 534 |
| 247 | 20240308 | 145000 | 5873830945 | 4460 | 4460 | 4460 | 4460 | 5 |
| 248 | 20240308 | 144900 | 5873808645 | 4450 | 4450 | 4460 | 4450 | 363 |
| 249 | 20240308 | 144800 | 5872193275 | 4450 | 4450 | 4450 | 4450 | 961 |
| 250 | 20240308 | 144700 | 5867916825 | 4430 | 4420 | 4450 | 4415 | 11451 |
| 251 | 20240308 | 144600 | 5817155085 | 4420 | 4425 | 4425 | 4420 | 917 |
| 252 | 20240308 | 144500 | 5813098690 | 4425 | 4430 | 4430 | 4425 | 729 |
| 253 | 20240308 | 144400 | 5809871765 | 4430 | 4430 | 4440 | 4430 | 2907 |
| 254 | 20240308 | 144300 | 5796992055 | 4435 | 4440 | 4440 | 4435 | 287 |
| 255 | 20240308 | 144200 | 5795718515 | 4435 | 4455 | 4455 | 4435 | 3467 |
| 256 | 20240308 | 144100 | 5780324830 | 4455 | 4450 | 4455 | 4450 | 369 |
| 257 | 20240308 | 144000 | 5778681300 | 4455 | 4455 | 4455 | 4450 | 1402 |
| 258 | 20240308 | 143900 | 5772438525 | 4455 | 4465 | 4465 | 4455 | 650 |
| 259 | 20240308 | 143800 | 5769541025 | 4465 | 4465 | 4465 | 4460 | 273 |
| 260 | 20240308 | 143700 | 5768322675 | 4465 | 4465 | 4465 | 4465 | 8 |
| 261 | 20240308 | 143600 | 5768286955 | 4465 | 4465 | 4465 | 4460 | 166 |
| 262 | 20240308 | 143500 | 5767546390 | 4465 | 4475 | 4475 | 4465 | 267 |
| 263 | 20240308 | 143400 | 5766354215 | 4475 | 4460 | 4475 | 4460 | 39 |
| 264 | 20240308 | 143300 | 5766180155 | 4460 | 4465 | 4475 | 4460 | 2495 |
| 265 | 20240308 | 143200 | 5755029805 | 4465 | 4465 | 4465 | 4460 | 906 |
| 266 | 20240308 | 143100 | 5750987100 | 4465 | 4465 | 4465 | 4465 | 452 |
| 267 | 20240308 | 143000 | 5748968920 | 4465 | 4465 | 4465 | 4460 | 74 |
| 268 | 20240308 | 142900 | 5748638745 | 4465 | 4460 | 4465 | 4460 | 157 |
| 269 | 20240308 | 142800 | 5747938505 | 4460 | 4455 | 4460 | 4455 | 11 |
| 270 | 20240308 | 142700 | 5747889490 | 4455 | 4460 | 4460 | 4455 | 893 |
| 271 | 20240308 | 142600 | 5743909745 | 4460 | 4470 | 4470 | 4460 | 2014 |
| 272 | 20240308 | 142500 | 5734925335 | 4470 | 4470 | 4470 | 4465 | 421 |
| 273 | 20240308 | 142400 | 5733043815 | 4470 | 4475 | 4480 | 4470 | 33 |
| 274 | 20240308 | 142300 | 5732896150 | 4475 | 4480 | 4480 | 4475 | 91 |
| 275 | 20240308 | 142200 | 5732488590 | 4475 | 4470 | 4475 | 4460 | 131 |
| 276 | 20240308 | 142100 | 5731902885 | 4470 | 4470 | 4470 | 4470 | 67 |
| 277 | 20240308 | 142000 | 5731603395 | 4460 | 4470 | 4470 | 4460 | 66 |
| 278 | 20240308 | 141900 | 5731308660 | 4470 | 4485 | 4485 | 4470 | 659 |
| 279 | 20240308 | 141800 | 5728362125 | 4485 | 4490 | 4490 | 4475 | 1235 |
| 280 | 20240308 | 141700 | 5722834510 | 4480 | 4490 | 4490 | 4480 | 334 |
| 281 | 20240308 | 141600 | 5721334880 | 4490 | 4485 | 4490 | 4485 | 182 |
| 282 | 20240308 | 141500 | 5720518445 | 4485 | 4485 | 4490 | 4485 | 1135 |
| 283 | 20240308 | 141400 | 5715427430 | 4485 | 4475 | 4485 | 4475 | 506 |
| 284 | 20240308 | 141300 | 5713162900 | 4475 | 4475 | 4480 | 4475 | 613 |
| 285 | 20240308 | 141200 | 5710417245 | 4475 | 4475 | 4480 | 4470 | 137 |
| 286 | 20240308 | 141100 | 5709803880 | 4475 | 4465 | 4475 | 4465 | 1202 |
| 287 | 20240308 | 141000 | 5704432650 | 4465 | 4470 | 4470 | 4465 | 64 |
| 288 | 20240308 | 140900 | 5704146795 | 4470 | 4470 | 4470 | 4470 | 30 |
| 289 | 20240308 | 140800 | 5704012695 | 4470 | 4465 | 4475 | 4465 | 98 |
| 290 | 20240308 | 140700 | 5703574950 | 4460 | 4475 | 4475 | 4460 | 283 |
| 291 | 20240308 | 140600 | 5702311255 | 4480 | 4465 | 4480 | 4465 | 328 |
| 292 | 20240308 | 140500 | 5700845230 | 4465 | 4470 | 4470 | 4460 | 595 |
| 293 | 20240308 | 140400 | 5698190420 | 4470 | 4475 | 4475 | 4470 | 361 |
| 294 | 20240308 | 140300 | 5696575365 | 4460 | 4480 | 4480 | 4455 | 3126 |
| 295 | 20240308 | 140200 | 5682642120 | 4480 | 4490 | 4490 | 4455 | 1115 |
| 296 | 20240308 | 140100 | 5677661815 | 4480 | 4465 | 4490 | 4460 | 2701 |
| 297 | 20240308 | 140000 | 5665583340 | 4465 | 4470 | 4475 | 4465 | 1319 |
| 298 | 20240308 | 135900 | 5659688735 | 4465 | 4490 | 4490 | 4465 | 2589 |
| 299 | 20240308 | 135800 | 5648096385 | 4490 | 4510 | 4520 | 4460 | 3390 |
| 300 | 20240308 | 135700 | 5632855180 | 4515 | 4460 | 4515 | 4450 | 10364 |
| 301 | 20240308 | 135600 | 5586271360 | 4460 | 4460 | 4470 | 4450 | 848 |
| 302 | 20240308 | 135500 | 5582489520 | 4460 | 4460 | 4460 | 4460 | 5 |
| 303 | 20240308 | 135400 | 5582467220 | 4460 | 4445 | 4460 | 4445 | 144 |
| 304 | 20240308 | 135300 | 5581826430 | 4445 | 4450 | 4450 | 4445 | 936 |
| 305 | 20240308 | 135200 | 5577664820 | 4450 | 4445 | 4450 | 4445 | 173 |
| 306 | 20240308 | 135100 | 5576895100 | 4450 | 4445 | 4450 | 4445 | 29 |
| 307 | 20240308 | 135000 | 5576766145 | 4450 | 4450 | 4450 | 4445 | 504 |
| 308 | 20240308 | 134900 | 5574525660 | 4450 | 4450 | 4450 | 4450 | 15 |
| 309 | 20240308 | 134800 | 5574458910 | 4450 | 4450 | 4450 | 4450 | 22 |
| 310 | 20240308 | 134700 | 5574361010 | 4450 | 4445 | 4455 | 4445 | 409 |
| 311 | 20240308 | 134600 | 5572542865 | 4445 | 4445 | 4445 | 4445 | 5 |
| 312 | 20240308 | 134500 | 5572520640 | 4445 | 4440 | 4445 | 4435 | 1252 |
| 313 | 20240308 | 134400 | 5566966020 | 4445 | 4440 | 4445 | 4435 | 514 |
| 314 | 20240308 | 134300 | 5564686135 | 4445 | 4460 | 4460 | 4435 | 517 |
| 315 | 20240308 | 134200 | 5562391025 | 4460 | 4450 | 4460 | 4445 | 535 |
| 316 | 20240308 | 134100 | 5560012250 | 4450 | 4445 | 4450 | 4445 | 37 |
| 317 | 20240308 | 134000 | 5559847660 | 4445 | 4450 | 4450 | 4445 | 1122 |
| 318 | 20240308 | 133900 | 5554860300 | 4450 | 4460 | 4460 | 4450 | 751 |
| 319 | 20240308 | 133800 | 5551516520 | 4460 | 4460 | 4460 | 4460 | 15 |
| 320 | 20240308 | 133700 | 5551449620 | 4460 | 4460 | 4460 | 4460 | 6 |
| 321 | 20240308 | 133600 | 5551422860 | 4460 | 4460 | 4460 | 4460 | 37 |
| 322 | 20240308 | 133500 | 5551257840 | 4460 | 4460 | 4470 | 4460 | 398 |
| 323 | 20240308 | 133400 | 5549482750 | 4470 | 4470 | 4470 | 4470 | 6 |
| 324 | 20240308 | 133300 | 5549455930 | 4470 | 4470 | 4470 | 4470 | 7 |
| 325 | 20240308 | 133200 | 5549424640 | 4470 | 4475 | 4475 | 4470 | 317 |
| 326 | 20240308 | 133100 | 5548006085 | 4460 | 4460 | 4465 | 4455 | 1014 |
| 327 | 20240308 | 133000 | 5543482675 | 4450 | 4460 | 4460 | 4450 | 812 |
| 328 | 20240308 | 132900 | 5539869255 | 4450 | 4445 | 4450 | 4445 | 109 |
| 329 | 20240308 | 132800 | 5539384730 | 4440 | 4445 | 4445 | 4440 | 714 |
| 330 | 20240308 | 132700 | 5536212825 | 4430 | 4445 | 4455 | 4425 | 8461 |
| 331 | 20240308 | 132600 | 5498691675 | 4450 | 4455 | 4455 | 4450 | 2189 |
| 332 | 20240308 | 132500 | 5488950240 | 4455 | 4470 | 4470 | 4455 | 2618 |
| 333 | 20240308 | 132400 | 5477277825 | 4475 | 4475 | 4475 | 4470 | 1447 |
| 334 | 20240308 | 132300 | 5470803075 | 4475 | 4490 | 4490 | 4475 | 1432 |
| 335 | 20240308 | 132200 | 5464382285 | 4490 | 4500 | 4500 | 4475 | 426 |
| 336 | 20240308 | 132100 | 5462474075 | 4505 | 4470 | 4505 | 4470 | 9008 |
| 337 | 20240308 | 132000 | 5421959615 | 4495 | 4495 | 4495 | 4460 | 2181 |
| 338 | 20240308 | 131900 | 5412187710 | 4490 | 4475 | 4490 | 4475 | 1699 |
| 339 | 20240308 | 131800 | 5404563570 | 4470 | 4485 | 4485 | 4470 | 669 |
| 340 | 20240308 | 131700 | 5401572090 | 4485 | 4490 | 4490 | 4485 | 60 |
| 341 | 20240308 | 131600 | 5401302925 | 4490 | 4475 | 4490 | 4475 | 1937 |
| 342 | 20240308 | 131500 | 5392627565 | 4475 | 4475 | 4475 | 4475 | 3 |
| 343 | 20240308 | 131400 | 5392614140 | 4470 | 4475 | 4475 | 4470 | 293 |
| 344 | 20240308 | 131300 | 5391302970 | 4475 | 4475 | 4480 | 4475 | 2865 |
| 345 | 20240308 | 131200 | 5378481320 | 4470 | 4480 | 4480 | 4470 | 1621 |
| 346 | 20240308 | 131100 | 5371235440 | 4470 | 4480 | 4480 | 4470 | 507 |
| 347 | 20240308 | 131000 | 5368967550 | 4480 | 4485 | 4485 | 4470 | 3364 |
| 348 | 20240308 | 130900 | 5353922875 | 4485 | 4485 | 4490 | 4485 | 172 |
| 349 | 20240308 | 130800 | 5353151445 | 4485 | 4490 | 4490 | 4485 | 51 |
| 350 | 20240308 | 130700 | 5352922590 | 4490 | 4495 | 4495 | 4480 | 1253 |
| 351 | 20240308 | 130600 | 5347296225 | 4500 | 4490 | 4500 | 4480 | 1001 |
| 352 | 20240308 | 130500 | 5342809850 | 4500 | 4490 | 4500 | 4490 | 267 |
| 353 | 20240308 | 130400 | 5341610570 | 4490 | 4505 | 4505 | 4480 | 2387 |
| 354 | 20240308 | 130300 | 5330889245 | 4505 | 4480 | 4510 | 4475 | 7879 |
| 355 | 20240308 | 130200 | 5295486725 | 4475 | 4470 | 4480 | 4470 | 126 |
| 356 | 20240308 | 130100 | 5294922600 | 4480 | 4470 | 4480 | 4470 | 214 |
| 357 | 20240308 | 130000 | 5293966010 | 4470 | 4485 | 4485 | 4470 | 6 |
| 358 | 20240308 | 125900 | 5293939115 | 4485 | 4470 | 4485 | 4460 | 8120 |
| 359 | 20240308 | 125800 | 5257581280 | 4470 | 4470 | 4470 | 4470 | 0 |
| 360 | 20240308 | 125700 | 5257581280 | 4470 | 4455 | 4470 | 4450 | 3217 |
| 361 | 20240308 | 125600 | 5243214295 | 4470 | 4440 | 4470 | 4440 | 5379 |
| 362 | 20240308 | 125500 | 5219243735 | 4430 | 4430 | 4430 | 4430 | 16 |
| 363 | 20240308 | 125400 | 5219172855 | 4430 | 4450 | 4450 | 4425 | 353 |
| 364 | 20240308 | 125300 | 5217610085 | 4430 | 4430 | 4430 | 4430 | 130 |
| 365 | 20240308 | 125200 | 5217034185 | 4430 | 4440 | 4450 | 4430 | 711 |
| 366 | 20240308 | 125100 | 5213877105 | 4440 | 4440 | 4440 | 4440 | 5 |
| 367 | 20240308 | 125000 | 5213854905 | 4440 | 4435 | 4440 | 4435 | 2451 |
| 368 | 20240308 | 124900 | 5202984715 | 4435 | 4455 | 4455 | 4435 | 3100 |
| 369 | 20240308 | 124800 | 5189216465 | 4450 | 4435 | 4460 | 4435 | 1275 |
| 370 | 20240308 | 124700 | 5183541820 | 4440 | 4440 | 4440 | 4435 | 872 |
| 371 | 20240308 | 124600 | 5179674145 | 4440 | 4435 | 4440 | 4425 | 3964 |
| 372 | 20240308 | 124500 | 5162092180 | 4440 | 4445 | 4445 | 4435 | 2579 |
| 373 | 20240308 | 124400 | 5150637705 | 4445 | 4445 | 4460 | 4445 | 952 |
| 374 | 20240308 | 124300 | 5146406050 | 4445 | 4445 | 4455 | 4445 | 121 |
| 375 | 20240308 | 124200 | 5145868190 | 4450 | 4460 | 4465 | 4450 | 2124 |
| 376 | 20240308 | 124100 | 5136404795 | 4460 | 4455 | 4460 | 4450 | 3448 |
| 377 | 20240308 | 124000 | 5121060645 | 4455 | 4455 | 4455 | 4455 | 714 |
| 378 | 20240308 | 123900 | 5117879775 | 4465 | 4465 | 4465 | 4465 | 675 |
| 379 | 20240308 | 123800 | 5114865900 | 4465 | 4455 | 4465 | 4450 | 4223 |
| 380 | 20240308 | 123700 | 5096036700 | 4450 | 4445 | 4450 | 4445 | 2991 |
| 381 | 20240308 | 123600 | 5082727255 | 4450 | 4445 | 4450 | 4445 | 940 |
| 382 | 20240308 | 123500 | 5078548345 | 4445 | 4450 | 4450 | 4445 | 6519 |
| 383 | 20240308 | 123400 | 5049538800 | 4450 | 4450 | 4450 | 4450 | 250 |
| 384 | 20240308 | 123300 | 5048426300 | 4450 | 4455 | 4455 | 4450 | 982 |
| 385 | 20240308 | 123200 | 5044056325 | 4460 | 4455 | 4460 | 4455 | 535 |
| 386 | 20240308 | 123100 | 5041672400 | 4455 | 4455 | 4455 | 4455 | 1101 |
| 387 | 20240308 | 123000 | 5036767445 | 4455 | 4455 | 4455 | 4455 | 235 |
| 388 | 20240308 | 122900 | 5035720520 | 4455 | 4460 | 4460 | 4455 | 672 |
| 389 | 20240308 | 122800 | 5032726575 | 4455 | 4460 | 4460 | 4450 | 155 |
| 390 | 20240308 | 122700 | 5032035775 | 4450 | 4450 | 4450 | 4450 | 799 |
| 391 | 20240308 | 122600 | 5028480225 | 4450 | 4455 | 4455 | 4450 | 5524 |
| 392 | 20240308 | 122500 | 5003895855 | 4455 | 4455 | 4455 | 4455 | 1016 |
| 393 | 20240308 | 122400 | 4999369575 | 4455 | 4455 | 4455 | 4450 | 2340 |
| 394 | 20240308 | 122300 | 4988948975 | 4455 | 4455 | 4455 | 4455 | 922 |
| 395 | 20240308 | 122200 | 4984841465 | 4455 | 4465 | 4465 | 4455 | 158 |
| 396 | 20240308 | 122100 | 4984137165 | 4460 | 4465 | 4465 | 4460 | 4936 |
| 397 | 20240308 | 122000 | 4962120095 | 4465 | 4460 | 4465 | 4460 | 4006 |
| 398 | 20240308 | 121900 | 4944253325 | 4460 | 4465 | 4465 | 4460 | 807 |
| 399 | 20240308 | 121800 | 4940651070 | 4465 | 4460 | 4465 | 4460 | 934 |
| 400 | 20240308 | 121700 | 4936482645 | 4460 | 4465 | 4465 | 4460 | 1898 |
| 401 | 20240308 | 121600 | 4928008085 | 4465 | 4470 | 4470 | 4465 | 2367 |
| 402 | 20240308 | 121500 | 4917433100 | 4460 | 4470 | 4470 | 4460 | 650 |
| 403 | 20240308 | 121400 | 4914529615 | 4470 | 4475 | 4475 | 4470 | 787 |
| 404 | 20240308 | 121300 | 4911009965 | 4470 | 4465 | 4470 | 4455 | 5244 |
| 405 | 20240308 | 121200 | 4887616465 | 4465 | 4455 | 4465 | 4455 | 1542 |
| 406 | 20240308 | 121100 | 4880739555 | 4455 | 4455 | 4460 | 4450 | 1334 |
| 407 | 20240308 | 121000 | 4874796755 | 4450 | 4435 | 4455 | 4435 | 2119 |
| 408 | 20240308 | 120900 | 4865376945 | 4425 | 4425 | 4430 | 4420 | 1290 |
| 409 | 20240308 | 120800 | 4859668060 | 4425 | 4425 | 4435 | 4420 | 540 |
| 410 | 20240308 | 120700 | 4857281040 | 4425 | 4420 | 4425 | 4415 | 3125 |
| 411 | 20240308 | 120600 | 4843469475 | 4420 | 4430 | 4430 | 4420 | 1104 |
| 412 | 20240308 | 120500 | 4838588765 | 4435 | 4440 | 4440 | 4420 | 11952 |
| 413 | 20240308 | 120400 | 4785642855 | 4440 | 4460 | 4465 | 4435 | 7546 |
| 414 | 20240308 | 120300 | 4752073350 | 4465 | 4475 | 4480 | 4445 | 3451 |
| 415 | 20240308 | 120200 | 4736666485 | 4465 | 4440 | 4490 | 4440 | 5549 |
| 416 | 20240308 | 120100 | 4711962365 | 4435 | 4440 | 4440 | 4435 | 1581 |
| 417 | 20240308 | 120000 | 4704944565 | 4440 | 4440 | 4440 | 4435 | 1568 |
| 418 | 20240308 | 115900 | 4697988940 | 4440 | 4440 | 4440 | 4435 | 2569 |
| 419 | 20240308 | 115800 | 4686590810 | 4440 | 4450 | 4450 | 4440 | 2297 |
| 420 | 20240308 | 115700 | 4676383320 | 4450 | 4460 | 4465 | 4450 | 5890 |
| 421 | 20240308 | 115600 | 4650148795 | 4465 | 4455 | 4490 | 4455 | 8992 |
| 422 | 20240308 | 115500 | 4609852330 | 4480 | 4455 | 4480 | 4445 | 5587 |
| 423 | 20240308 | 115400 | 4584952745 | 4460 | 4445 | 4460 | 4440 | 1292 |
| 424 | 20240308 | 115300 | 4579210905 | 4445 | 4460 | 4460 | 4440 | 1661 |
| 425 | 20240308 | 115200 | 4571821975 | 4460 | 4440 | 4460 | 4440 | 1780 |
| 426 | 20240308 | 115100 | 4563903690 | 4440 | 4450 | 4450 | 4440 | 3854 |
| 427 | 20240308 | 115000 | 4546766535 | 4450 | 4460 | 4465 | 4450 | 5619 |
| 428 | 20240308 | 114900 | 4521716450 | 4465 | 4470 | 4470 | 4460 | 1476 |
| 429 | 20240308 | 114800 | 4515126700 | 4475 | 4470 | 4480 | 4465 | 625 |
| 430 | 20240308 | 114700 | 4512331485 | 4460 | 4460 | 4470 | 4460 | 4202 |
| 431 | 20240308 | 114600 | 4493573615 | 4460 | 4480 | 4480 | 4460 | 4087 |
| 432 | 20240308 | 114500 | 4475310300 | 4480 | 4480 | 4490 | 4480 | 8264 |
| 433 | 20240308 | 114400 | 4438285365 | 4485 | 4480 | 4490 | 4480 | 2441 |
| 434 | 20240308 | 114300 | 4427345175 | 4485 | 4500 | 4500 | 4485 | 5803 |
| 435 | 20240308 | 114200 | 4401256950 | 4500 | 4505 | 4510 | 4500 | 5986 |
| 436 | 20240308 | 114100 | 4374311475 | 4505 | 4500 | 4525 | 4500 | 6474 |
| 437 | 20240308 | 114000 | 4345111520 | 4500 | 4500 | 4510 | 4500 | 1808 |
| 438 | 20240308 | 113900 | 4336973220 | 4500 | 4500 | 4515 | 4475 | 16087 |
| 439 | 20240308 | 113800 | 4264775890 | 4515 | 4505 | 4540 | 4495 | 5780 |
| 440 | 20240308 | 113700 | 4238695855 | 4500 | 4480 | 4510 | 4480 | 2519 |
| 441 | 20240308 | 113600 | 4227387520 | 4480 | 4480 | 4490 | 4470 | 11474 |
| 442 | 20240308 | 113500 | 4176056465 | 4480 | 4490 | 4500 | 4475 | 12328 |
| 443 | 20240308 | 113400 | 4120738650 | 4490 | 4515 | 4515 | 4475 | 26760 |
| 444 | 20240308 | 113300 | 4000632030 | 4515 | 4560 | 4560 | 4505 | 27668 |
| 445 | 20240308 | 113200 | 3875575330 | 4565 | 4520 | 4565 | 4510 | 23928 |
| 446 | 20240308 | 113100 | 3767325210 | 4520 | 4535 | 4595 | 4520 | 37712 |
| 447 | 20240308 | 113000 | 3595846515 | 4530 | 4650 | 4650 | 4530 | 106197 |
| 448 | 20240308 | 112900 | 3106617830 | 4655 | 4655 | 4655 | 4655 | 0 |
| 449 | 20240308 | 112800 | 3106617830 | 4655 | 4640 | 4655 | 4630 | 17324 |
| 450 | 20240308 | 112700 | 3026070550 | 4640 | 4450 | 4650 | 4440 | 161630 |
| 451 | 20240308 | 112600 | 2288395575 | 4450 | 4450 | 4460 | 4425 | 6967 |
| 452 | 20240308 | 112500 | 2257365345 | 4450 | 4410 | 4450 | 4410 | 6702 |
| 453 | 20240308 | 112400 | 2227632430 | 4405 | 4400 | 4405 | 4390 | 413 |
| 454 | 20240308 | 112300 | 2225816165 | 4405 | 4405 | 4405 | 4405 | 125 |
| 455 | 20240308 | 112200 | 2225265540 | 4405 | 4390 | 4405 | 4390 | 665 |
| 456 | 20240308 | 112100 | 2222346145 | 4390 | 4390 | 4405 | 4390 | 1227 |
| 457 | 20240308 | 112000 | 2216959600 | 4390 | 4400 | 4400 | 4380 | 915 |
| 458 | 20240308 | 111900 | 2212940450 | 4405 | 4405 | 4430 | 4400 | 2577 |
| 459 | 20240308 | 111800 | 2201582395 | 4405 | 4405 | 4410 | 4400 | 4558 |
| 460 | 20240308 | 111700 | 2181509005 | 4405 | 4410 | 4410 | 4405 | 200 |
| 461 | 20240308 | 111600 | 2180628000 | 4405 | 4405 | 4405 | 4400 | 559 |
| 462 | 20240308 | 111500 | 2178166870 | 4405 | 4365 | 4405 | 4365 | 1628 |
| 463 | 20240308 | 111400 | 2171006865 | 4380 | 4365 | 4380 | 4365 | 41 |
| 464 | 20240308 | 111300 | 2170827750 | 4370 | 4385 | 4385 | 4365 | 554 |
| 465 | 20240308 | 111200 | 2168402275 | 4395 | 4395 | 4400 | 4395 | 490 |
| 466 | 20240308 | 111100 | 2166247085 | 4395 | 4400 | 4405 | 4395 | 698 |
| 467 | 20240308 | 111000 | 2163176070 | 4400 | 4370 | 4405 | 4360 | 6826 |
| 468 | 20240308 | 110900 | 2133387630 | 4370 | 4370 | 4370 | 4365 | 947 |
| 469 | 20240308 | 110800 | 2129251005 | 4380 | 4370 | 4390 | 4370 | 1074 |
| 470 | 20240308 | 110700 | 2124551810 | 4390 | 4380 | 4390 | 4370 | 285 |
| 471 | 20240308 | 110600 | 2123303770 | 4395 | 4385 | 4395 | 4380 | 615 |
| 472 | 20240308 | 110500 | 2120608790 | 4400 | 4370 | 4405 | 4370 | 1403 |
| 473 | 20240308 | 110400 | 2114473550 | 4370 | 4375 | 4375 | 4365 | 3545 |
| 474 | 20240308 | 110300 | 2098978870 | 4375 | 4380 | 4380 | 4375 | 2126 |
| 475 | 20240308 | 110200 | 2089671130 | 4380 | 4380 | 4390 | 4375 | 751 |
| 476 | 20240308 | 110100 | 2086381405 | 4380 | 4395 | 4410 | 4370 | 4099 |
| 477 | 20240308 | 110000 | 2068402230 | 4400 | 4370 | 4425 | 4370 | 989 |
| 478 | 20240308 | 105900 | 2064060350 | 4370 | 4380 | 4385 | 4370 | 3647 |
| 479 | 20240308 | 105800 | 2048100275 | 4380 | 4395 | 4395 | 4375 | 1470 |
| 480 | 20240308 | 105700 | 2041659155 | 4395 | 4410 | 4410 | 4395 | 8348 |
| 481 | 20240308 | 105600 | 2004894035 | 4410 | 4445 | 4460 | 4405 | 15161 |
| 482 | 20240308 | 105500 | 1937788845 | 4455 | 4455 | 4465 | 4435 | 9332 |
| 483 | 20240308 | 105400 | 1896264420 | 4455 | 4445 | 4480 | 4445 | 16011 |
| 484 | 20240308 | 105300 | 1824783985 | 4445 | 4440 | 4485 | 4400 | 38257 |
| 485 | 20240308 | 105200 | 1654007240 | 4440 | 4360 | 4450 | 4335 | 28308 |
| 486 | 20240308 | 105100 | 1529940135 | 4360 | 4350 | 4360 | 4350 | 620 |
| 487 | 20240308 | 105000 | 1527242685 | 4350 | 4340 | 4360 | 4340 | 1081 |
| 488 | 20240308 | 104900 | 1522541635 | 4340 | 4340 | 4360 | 4340 | 2955 |
| 489 | 20240308 | 104800 | 1509689065 | 4340 | 4360 | 4360 | 4340 | 604 |
| 490 | 20240308 | 104700 | 1507063640 | 4360 | 4360 | 4365 | 4360 | 315 |
| 491 | 20240308 | 104600 | 1505688945 | 4370 | 4330 | 4370 | 4330 | 1980 |
| 492 | 20240308 | 104500 | 1497055240 | 4330 | 4345 | 4345 | 4330 | 7890 |
| 493 | 20240308 | 104400 | 1462868880 | 4345 | 4380 | 4380 | 4345 | 9471 |
| 494 | 20240308 | 104300 | 1421606405 | 4385 | 4390 | 4415 | 4385 | 1012 |
| 495 | 20240308 | 104200 | 1417159240 | 4415 | 4430 | 4430 | 4385 | 6416 |
| 496 | 20240308 | 104100 | 1388863760 | 4420 | 4430 | 4435 | 4410 | 6834 |
| 497 | 20240308 | 104000 | 1358633405 | 4430 | 4465 | 4470 | 4420 | 4517 |
| 498 | 20240308 | 103900 | 1338590005 | 4465 | 4445 | 4465 | 4430 | 6685 |
| 499 | 20240308 | 103800 | 1308793620 | 4460 | 4435 | 4460 | 4435 | 13611 |
| 500 | 20240308 | 103700 | 1248175080 | 4420 | 4435 | 4435 | 4415 | 3610 |
| 501 | 20240308 | 103600 | 1232198955 | 4435 | 4435 | 4450 | 4410 | 5313 |
| 502 | 20240308 | 103500 | 1208676320 | 4435 | 4430 | 4450 | 4430 | 4350 |
| 503 | 20240308 | 103400 | 1189366265 | 4430 | 4400 | 4430 | 4400 | 2352 |
| 504 | 20240308 | 103300 | 1178991350 | 4410 | 4400 | 4410 | 4380 | 3062 |
| 505 | 20240308 | 103200 | 1165519125 | 4400 | 4390 | 4420 | 4390 | 5432 |
| 506 | 20240308 | 103100 | 1141556355 | 4390 | 4395 | 4405 | 4365 | 2307 |
| 507 | 20240308 | 103000 | 1131419165 | 4380 | 4400 | 4400 | 4360 | 17709 |
| 508 | 20240308 | 102900 | 1053889125 | 4400 | 4405 | 4450 | 4400 | 37611 |
| 509 | 20240308 | 102800 | 887026525 | 4405 | 4380 | 4435 | 4360 | 20266 |
| 510 | 20240308 | 102700 | 797619875 | 4380 | 4400 | 4405 | 4360 | 7036 |
| 511 | 20240308 | 102600 | 766774985 | 4405 | 4355 | 4405 | 4355 | 12858 |
| 512 | 20240308 | 102500 | 710323050 | 4360 | 4370 | 4370 | 4360 | 3158 |
| 513 | 20240308 | 102400 | 696535035 | 4370 | 4345 | 4370 | 4345 | 3417 |
| 514 | 20240308 | 102300 | 681671245 | 4345 | 4390 | 4390 | 4345 | 7160 |
| 515 | 20240308 | 102200 | 650442255 | 4390 | 4410 | 4410 | 4360 | 11772 |
| 516 | 20240308 | 102100 | 598846665 | 4410 | 4350 | 4410 | 4350 | 12329 |
| 517 | 20240308 | 102000 | 544844095 | 4350 | 4375 | 4385 | 4325 | 10507 |
| 518 | 20240308 | 101900 | 498949100 | 4380 | 4300 | 4385 | 4300 | 22504 |
| 519 | 20240308 | 101800 | 401157420 | 4285 | 4315 | 4315 | 4285 | 557 |
| 520 | 20240308 | 101700 | 398762950 | 4315 | 4290 | 4315 | 4285 | 3216 |
| 521 | 20240308 | 101600 | 384929280 | 4290 | 4300 | 4300 | 4285 | 769 |
| 522 | 20240308 | 101500 | 381632060 | 4300 | 4285 | 4300 | 4285 | 128 |
| 523 | 20240308 | 101400 | 381083200 | 4285 | 4270 | 4285 | 4255 | 1177 |
| 524 | 20240308 | 101300 | 376065065 | 4270 | 4280 | 4280 | 4270 | 1808 |
| 525 | 20240308 | 101200 | 368339985 | 4285 | 4300 | 4300 | 4285 | 520 |
| 526 | 20240308 | 101100 | 366109130 | 4300 | 4305 | 4305 | 4300 | 1101 |
| 527 | 20240308 | 101000 | 361369830 | 4305 | 4310 | 4315 | 4305 | 5032 |
| 528 | 20240308 | 100900 | 339680615 | 4310 | 4300 | 4310 | 4285 | 3662 |
| 529 | 20240308 | 100800 | 323957210 | 4305 | 4280 | 4310 | 4280 | 2426 |
| 530 | 20240308 | 100700 | 313514970 | 4275 | 4275 | 4285 | 4275 | 736 |
| 531 | 20240308 | 100600 | 310368510 | 4275 | 4285 | 4285 | 4275 | 2667 |
| 532 | 20240308 | 100500 | 298948235 | 4285 | 4325 | 4325 | 4285 | 4117 |
| 533 | 20240308 | 100400 | 281302415 | 4325 | 4285 | 4330 | 4270 | 8808 |
| 534 | 20240308 | 100300 | 243437580 | 4290 | 4290 | 4295 | 4290 | 1270 |
| 535 | 20240308 | 100200 | 237988950 | 4265 | 4260 | 4295 | 4260 | 7802 |
| 536 | 20240308 | 100100 | 204629465 | 4260 | 4260 | 4260 | 4260 | 9 |
| 537 | 20240308 | 100000 | 204591125 | 4255 | 4255 | 4255 | 4255 | 50 |
| 538 | 20240308 | 095900 | 204378375 | 4245 | 4245 | 4245 | 4245 | 1768 |
| 539 | 20240308 | 095800 | 196873215 | 4245 | 4245 | 4245 | 4245 | 5 |
| 540 | 20240308 | 095700 | 196851990 | 4260 | 4260 | 4260 | 4260 | 1020 |
| 541 | 20240308 | 095600 | 192506790 | 4260 | 4260 | 4260 | 4260 | 230 |
| 542 | 20240308 | 095500 | 191526990 | 4260 | 4245 | 4260 | 4245 | 231 |
| 543 | 20240308 | 095400 | 190546380 | 4245 | 4245 | 4245 | 4245 | 25 |
| 544 | 20240308 | 095300 | 190440255 | 4260 | 4245 | 4260 | 4245 | 795 |
| 545 | 20240308 | 095200 | 187056530 | 4245 | 4245 | 4245 | 4245 | 511 |
| 546 | 20240308 | 095100 | 184887335 | 4245 | 4245 | 4245 | 4245 | 200 |
| 547 | 20240308 | 095000 | 184038335 | 4245 | 4245 | 4245 | 4245 | 150 |
| 548 | 20240308 | 094900 | 183401585 | 4245 | 4245 | 4245 | 4245 | 247 |
| 549 | 20240308 | 094800 | 182353070 | 4240 | 4260 | 4260 | 4240 | 970 |
| 550 | 20240308 | 094700 | 178230870 | 4260 | 4260 | 4260 | 4260 | 29 |
| 551 | 20240308 | 094600 | 178107330 | 4260 | 4250 | 4260 | 4250 | 300 |
| 552 | 20240308 | 094500 | 176830290 | 4240 | 4240 | 4240 | 4240 | 6 |
| 553 | 20240308 | 094400 | 176804850 | 4240 | 4240 | 4240 | 4240 | 205 |
| 554 | 20240308 | 094300 | 175935650 | 4240 | 4235 | 4250 | 4235 | 374 |
| 555 | 20240308 | 094200 | 174350215 | 4240 | 4240 | 4240 | 4240 | 580 |
| 556 | 20240308 | 094100 | 171891015 | 4240 | 4240 | 4240 | 4240 | 0 |
| 557 | 20240308 | 094000 | 171891015 | 4240 | 4245 | 4245 | 4240 | 1126 |
| 558 | 20240308 | 093900 | 167116725 | 4260 | 4260 | 4260 | 4260 | 2 |
| 559 | 20240308 | 093800 | 167108205 | 4260 | 4260 | 4260 | 4260 | 83 |
| 560 | 20240308 | 093700 | 166754625 | 4260 | 4250 | 4260 | 4240 | 25 |
| 561 | 20240308 | 093600 | 166648415 | 4260 | 4250 | 4260 | 4240 | 2216 |
| 562 | 20240308 | 093500 | 157244810 | 4260 | 4260 | 4260 | 4260 | 1 |
| 563 | 20240308 | 093400 | 157240550 | 4260 | 4255 | 4260 | 4255 | 32 |
| 564 | 20240308 | 093300 | 157104235 | 4260 | 4260 | 4265 | 4260 | 88 |
| 565 | 20240308 | 093200 | 156729340 | 4260 | 4250 | 4260 | 4250 | 51 |
| 566 | 20240308 | 093100 | 156512580 | 4250 | 4250 | 4250 | 4250 | 709 |
| 567 | 20240308 | 093000 | 153499330 | 4250 | 4240 | 4250 | 4240 | 320 |
| 568 | 20240308 | 092900 | 152140290 | 4245 | 4230 | 4245 | 4230 | 107 |
| 569 | 20240308 | 092800 | 151687090 | 4230 | 4235 | 4235 | 4230 | 2481 |
| 570 | 20240308 | 092700 | 141191065 | 4235 | 4240 | 4240 | 4235 | 1377 |
| 571 | 20240308 | 092600 | 135358185 | 4240 | 4245 | 4245 | 4240 | 1120 |
| 572 | 20240308 | 092500 | 130609120 | 4245 | 4250 | 4250 | 4245 | 904 |
| 573 | 20240308 | 092400 | 126768620 | 4250 | 4250 | 4250 | 4250 | 649 |
| 574 | 20240308 | 092300 | 124010370 | 4250 | 4260 | 4260 | 4250 | 509 |
| 575 | 20240308 | 092200 | 121847050 | 4260 | 4260 | 4260 | 4260 | 10 |
| 576 | 20240308 | 092100 | 121804450 | 4265 | 4270 | 4270 | 4265 | 278 |
| 577 | 20240308 | 092000 | 120617485 | 4265 | 4265 | 4270 | 4265 | 306 |
| 578 | 20240308 | 091900 | 119312390 | 4270 | 4260 | 4270 | 4260 | 3041 |
| 579 | 20240308 | 091800 | 106334020 | 4260 | 4265 | 4265 | 4260 | 18 |
| 580 | 20240308 | 091700 | 106257300 | 4265 | 4265 | 4265 | 4265 | 0 |
| 581 | 20240308 | 091600 | 106257300 | 4265 | 4245 | 4265 | 4240 | 2313 |
| 582 | 20240308 | 091500 | 96423860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 583 | 20240308 | 091400 | 96423860 | 4260 | 4240 | 4260 | 4240 | 17 |
| 584 | 20240308 | 091300 | 96351760 | 4240 | 4240 | 4240 | 4240 | 212 |
| 585 | 20240308 | 091200 | 95452880 | 4240 | 4250 | 4250 | 4240 | 307 |
| 586 | 20240308 | 091100 | 94149900 | 4265 | 4265 | 4270 | 4265 | 213 |
| 587 | 20240308 | 091000 | 93241450 | 4265 | 4265 | 4265 | 4265 | 0 |
| 588 | 20240308 | 090900 | 93241450 | 4265 | 4265 | 4265 | 4265 | 11 |
| 589 | 20240308 | 090800 | 93194535 | 4270 | 4250 | 4270 | 4250 | 1029 |
| 590 | 20240308 | 090700 | 88811065 | 4225 | 4260 | 4260 | 4220 | 10503 |
| 591 | 20240308 | 090600 | 44444245 | 4260 | 4250 | 4260 | 4250 | 1655 |
| 592 | 20240308 | 090500 | 37410185 | 4250 | 4250 | 4260 | 4250 | 193 |
| 593 | 20240308 | 090400 | 36588945 | 4250 | 4240 | 4250 | 4220 | 2913 |
| 594 | 20240308 | 090300 | 24280810 | 4255 | 4230 | 4255 | 4220 | 2822 |
| 595 | 20240308 | 090200 | 12296100 | 4220 | 4250 | 4250 | 4220 | 718 |
| 596 | 20240308 | 090100 | 9258220 | 4250 | 4250 | 4250 | 4250 | 1 |
| 597 | 20240308 | 090000 | 9253970 | 4235 | 4235 | 4240 | 4235 | 2185 |