28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 3 | 20240315 | 183000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20240315 | 182900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20240315 | 182800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20240315 | 182700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20240315 | 182600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20240315 | 182500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20240315 | 182400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20240315 | 182300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20240315 | 182200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20240315 | 182100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20240315 | 182000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20240315 | 181900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20240315 | 181800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20240315 | 181700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20240315 | 181600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20240315 | 181500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20240315 | 181400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20240315 | 181300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20240315 | 181200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20240315 | 181100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20240315 | 181000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20240315 | 180900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20240315 | 180800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20240315 | 180700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20240315 | 180600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20240315 | 180500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20240315 | 180400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20240315 | 180300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20240315 | 180200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20240315 | 180100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 33 | 20240315 | 180000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20240315 | 175900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20240315 | 175800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20240315 | 175700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20240315 | 175600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20240315 | 175500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20240315 | 175400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20240315 | 175300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20240315 | 175200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20240315 | 175100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20240315 | 175000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20240315 | 174900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20240315 | 174800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20240315 | 174700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20240315 | 174600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20240315 | 174500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20240315 | 174400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20240315 | 174300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20240315 | 174200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20240315 | 174100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20240315 | 174000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20240315 | 173900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20240315 | 173800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20240315 | 173700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20240315 | 173600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20240315 | 173500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20240315 | 173400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20240315 | 173300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20240315 | 173200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20240315 | 173100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 63 | 20240315 | 173000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20240315 | 172900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20240315 | 172800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20240315 | 172700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20240315 | 172600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20240315 | 172500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20240315 | 172400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20240315 | 172300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20240315 | 172200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20240315 | 172100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20240315 | 172000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20240315 | 171900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20240315 | 171800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20240315 | 171700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20240315 | 171600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20240315 | 171500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20240315 | 171400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20240315 | 171300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20240315 | 171200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20240315 | 171100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20240315 | 171000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20240315 | 170900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20240315 | 170800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20240315 | 170700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20240315 | 170600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20240315 | 170500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20240315 | 170400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20240315 | 170300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20240315 | 170200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20240315 | 170100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 93 | 20240315 | 170000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20240315 | 165900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20240315 | 165800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20240315 | 165700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20240315 | 165600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20240315 | 165500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20240315 | 165400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20240315 | 165300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20240315 | 165200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20240315 | 165100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20240315 | 165000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20240315 | 164900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20240315 | 164800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20240315 | 164700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20240315 | 164600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20240315 | 164500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20240315 | 164400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20240315 | 164300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20240315 | 164200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20240315 | 164100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20240315 | 164000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20240315 | 163900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20240315 | 163800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20240315 | 163700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20240315 | 163600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20240315 | 163500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20240315 | 163400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20240315 | 163300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20240315 | 163200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20240315 | 163100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 123 | 20240315 | 163000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20240315 | 162900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20240315 | 162800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20240315 | 162700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20240315 | 162600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20240315 | 162500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20240315 | 162400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20240315 | 162300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20240315 | 162200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20240315 | 162100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20240315 | 162000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20240315 | 161900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20240315 | 161800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20240315 | 161700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20240315 | 161600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20240315 | 161500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20240315 | 161400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20240315 | 161300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20240315 | 161200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20240315 | 161100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20240315 | 161000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20240315 | 160900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20240315 | 160800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20240315 | 160700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20240315 | 160600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20240315 | 160500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20240315 | 160400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20240315 | 160300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20240315 | 160200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20240315 | 160100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 153 | 20240315 | 160000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20240315 | 155900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20240315 | 155800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20240315 | 155700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20240315 | 155600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20240315 | 155500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20240315 | 155400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20240315 | 155300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20240315 | 155200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20240315 | 155100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20240315 | 155000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20240315 | 154900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20240315 | 154800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20240315 | 154700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20240315 | 154600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20240315 | 154500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20240315 | 154400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20240315 | 154300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20240315 | 154200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20240315 | 154100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20240315 | 154000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20240315 | 153900 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20240315 | 153800 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20240315 | 153700 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20240315 | 153600 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20240315 | 153500 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20240315 | 153400 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20240315 | 153300 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20240315 | 153200 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20240315 | 153100 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 183 | 20240315 | 153000 | 2173951715 | 4625 | 4625 | 4625 | 4625 | 3049 |
| 184 | 20240315 | 152900 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20240315 | 152800 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20240315 | 152700 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20240315 | 152600 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20240315 | 152500 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20240315 | 152400 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20240315 | 152300 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20240315 | 152200 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20240315 | 152100 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20240315 | 152000 | 2159850090 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20240315 | 151900 | 2159850090 | 4620 | 4620 | 4625 | 4620 | 1012 |
| 195 | 20240315 | 151800 | 2155174595 | 4620 | 4605 | 4620 | 4605 | 2172 |
| 196 | 20240315 | 151700 | 2145161510 | 4595 | 4595 | 4595 | 4595 | 172 |
| 197 | 20240315 | 151600 | 2144371170 | 4595 | 4600 | 4600 | 4595 | 263 |
| 198 | 20240315 | 151500 | 2143162525 | 4600 | 4590 | 4600 | 4590 | 587 |
| 199 | 20240315 | 151400 | 2140468180 | 4590 | 4590 | 4590 | 4585 | 669 |
| 200 | 20240315 | 151300 | 2137397970 | 4595 | 4590 | 4595 | 4585 | 824 |
| 201 | 20240315 | 151200 | 2133614485 | 4580 | 4580 | 4580 | 4580 | 649 |
| 202 | 20240315 | 151100 | 2130642065 | 4580 | 4580 | 4585 | 4580 | 263 |
| 203 | 20240315 | 151000 | 2129437515 | 4575 | 4580 | 4580 | 4575 | 1598 |
| 204 | 20240315 | 150900 | 2122121175 | 4590 | 4580 | 4590 | 4580 | 265 |
| 205 | 20240315 | 150800 | 2120906405 | 4580 | 4580 | 4580 | 4580 | 100 |
| 206 | 20240315 | 150700 | 2120448405 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240315 | 150600 | 2120448405 | 4580 | 4575 | 4580 | 4575 | 1773 |
| 208 | 20240315 | 150500 | 2112331405 | 4580 | 4580 | 4580 | 4580 | 369 |
| 209 | 20240315 | 150400 | 2110641385 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20240315 | 150300 | 2110641385 | 4575 | 4575 | 4580 | 4575 | 1281 |
| 211 | 20240315 | 150200 | 2104774910 | 4575 | 4575 | 4575 | 4575 | 679 |
| 212 | 20240315 | 150100 | 2101668485 | 4580 | 4580 | 4580 | 4580 | 1053 |
| 213 | 20240315 | 150000 | 2096845745 | 4580 | 4580 | 4580 | 4580 | 100 |
| 214 | 20240315 | 145900 | 2096387745 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240315 | 145800 | 2096387745 | 4580 | 4580 | 4580 | 4580 | 6 |
| 216 | 20240315 | 145700 | 2096360265 | 4580 | 4585 | 4585 | 4580 | 230 |
| 217 | 20240315 | 145600 | 2095306215 | 4585 | 4585 | 4585 | 4585 | 10 |
| 218 | 20240315 | 145500 | 2095260365 | 4580 | 4580 | 4580 | 4580 | 433 |
| 219 | 20240315 | 145400 | 2093277225 | 4580 | 4580 | 4580 | 4580 | 100 |
| 220 | 20240315 | 145300 | 2092819225 | 4590 | 4590 | 4590 | 4580 | 214 |
| 221 | 20240315 | 145200 | 2091838995 | 4590 | 4580 | 4590 | 4580 | 505 |
| 222 | 20240315 | 145100 | 2089526045 | 4580 | 4580 | 4580 | 4580 | 100 |
| 223 | 20240315 | 145000 | 2089068045 | 4590 | 4590 | 4590 | 4590 | 0 |
| 224 | 20240315 | 144900 | 2089068045 | 4590 | 4580 | 4590 | 4580 | 121 |
| 225 | 20240315 | 144800 | 2088513655 | 4595 | 4595 | 4595 | 4595 | 3 |
| 226 | 20240315 | 144700 | 2088499870 | 4575 | 4580 | 4595 | 4575 | 3446 |
| 227 | 20240315 | 144600 | 2072717105 | 4580 | 4585 | 4585 | 4575 | 2715 |
| 228 | 20240315 | 144500 | 2060282785 | 4585 | 4590 | 4590 | 4585 | 983 |
| 229 | 20240315 | 144400 | 2055772885 | 4590 | 4590 | 4590 | 4590 | 254 |
| 230 | 20240315 | 144300 | 2054607025 | 4590 | 4590 | 4590 | 4590 | 360 |
| 231 | 20240315 | 144200 | 2052954625 | 4590 | 4590 | 4590 | 4590 | 617 |
| 232 | 20240315 | 144100 | 2050122595 | 4590 | 4590 | 4590 | 4590 | 0 |
| 233 | 20240315 | 144000 | 2050122595 | 4590 | 4595 | 4595 | 4590 | 200 |
| 234 | 20240315 | 143900 | 2049204095 | 4590 | 4590 | 4590 | 4590 | 0 |
| 235 | 20240315 | 143800 | 2049204095 | 4590 | 4585 | 4590 | 4585 | 764 |
| 236 | 20240315 | 143700 | 2045697835 | 4595 | 4585 | 4595 | 4585 | 126 |
| 237 | 20240315 | 143600 | 2045119465 | 4590 | 4590 | 4590 | 4590 | 698 |
| 238 | 20240315 | 143500 | 2041915645 | 4585 | 4590 | 4590 | 4585 | 129 |
| 239 | 20240315 | 143400 | 2041324035 | 4590 | 4600 | 4600 | 4590 | 3519 |
| 240 | 20240315 | 143300 | 2025140010 | 4610 | 4580 | 4615 | 4565 | 4003 |
| 241 | 20240315 | 143200 | 2006810020 | 4565 | 4585 | 4585 | 4565 | 8192 |
| 242 | 20240315 | 143100 | 1969351155 | 4590 | 4600 | 4600 | 4585 | 4128 |
| 243 | 20240315 | 143000 | 1950391745 | 4605 | 4600 | 4605 | 4600 | 2108 |
| 244 | 20240315 | 142900 | 1940694445 | 4600 | 4600 | 4600 | 4600 | 100 |
| 245 | 20240315 | 142800 | 1940234445 | 4600 | 4600 | 4600 | 4600 | 2 |
| 246 | 20240315 | 142700 | 1940225245 | 4605 | 4605 | 4605 | 4595 | 1815 |
| 247 | 20240315 | 142600 | 1931883485 | 4610 | 4600 | 4615 | 4600 | 1351 |
| 248 | 20240315 | 142500 | 1925665540 | 4600 | 4595 | 4600 | 4595 | 8 |
| 249 | 20240315 | 142400 | 1925628755 | 4600 | 4595 | 4600 | 4590 | 233 |
| 250 | 20240315 | 142300 | 1924558685 | 4595 | 4595 | 4595 | 4595 | 1 |
| 251 | 20240315 | 142200 | 1924554090 | 4590 | 4600 | 4600 | 4590 | 1129 |
| 252 | 20240315 | 142100 | 1919366085 | 4605 | 4610 | 4610 | 4605 | 135 |
| 253 | 20240315 | 142000 | 1918744405 | 4625 | 4615 | 4635 | 4605 | 3229 |
| 254 | 20240315 | 141900 | 1903835365 | 4615 | 4615 | 4615 | 4615 | 0 |
| 255 | 20240315 | 141800 | 1903835365 | 4615 | 4625 | 4625 | 4615 | 641 |
| 256 | 20240315 | 141700 | 1900873550 | 4625 | 4645 | 4670 | 4625 | 9129 |
| 257 | 20240315 | 141600 | 1858502135 | 4645 | 4640 | 4645 | 4640 | 689 |
| 258 | 20240315 | 141500 | 1855305065 | 4640 | 4630 | 4640 | 4620 | 1141 |
| 259 | 20240315 | 141400 | 1850022125 | 4625 | 4625 | 4625 | 4625 | 165 |
| 260 | 20240315 | 141300 | 1849259000 | 4625 | 4610 | 4625 | 4610 | 798 |
| 261 | 20240315 | 141200 | 1845575915 | 4625 | 4625 | 4625 | 4625 | 31 |
| 262 | 20240315 | 141100 | 1845432540 | 4625 | 4625 | 4625 | 4625 | 1 |
| 263 | 20240315 | 141000 | 1845427915 | 4625 | 4615 | 4625 | 4605 | 345 |
| 264 | 20240315 | 140900 | 1843834950 | 4615 | 4575 | 4615 | 4575 | 3181 |
| 265 | 20240315 | 140800 | 1829225220 | 4585 | 4585 | 4585 | 4585 | 0 |
| 266 | 20240315 | 140700 | 1829225220 | 4585 | 4575 | 4585 | 4575 | 250 |
| 267 | 20240315 | 140600 | 1828079970 | 4585 | 4585 | 4585 | 4585 | 0 |
| 268 | 20240315 | 140500 | 1828079970 | 4585 | 4585 | 4585 | 4575 | 1382 |
| 269 | 20240315 | 140400 | 1821746060 | 4585 | 4585 | 4585 | 4585 | 1536 |
| 270 | 20240315 | 140300 | 1814703500 | 4580 | 4570 | 4590 | 4570 | 3013 |
| 271 | 20240315 | 140200 | 1800899345 | 4570 | 4585 | 4585 | 4570 | 274 |
| 272 | 20240315 | 140100 | 1799645530 | 4585 | 4590 | 4590 | 4585 | 2290 |
| 273 | 20240315 | 140000 | 1789139440 | 4590 | 4605 | 4605 | 4585 | 8396 |
| 274 | 20240315 | 135900 | 1750532075 | 4605 | 4605 | 4615 | 4605 | 124 |
| 275 | 20240315 | 135800 | 1749961035 | 4605 | 4610 | 4615 | 4605 | 94 |
| 276 | 20240315 | 135700 | 1749527705 | 4615 | 4610 | 4615 | 4600 | 330 |
| 277 | 20240315 | 135600 | 1748007300 | 4610 | 4605 | 4615 | 4600 | 332 |
| 278 | 20240315 | 135500 | 1746478405 | 4605 | 4600 | 4605 | 4600 | 195 |
| 279 | 20240315 | 135400 | 1745580990 | 4600 | 4600 | 4600 | 4600 | 21 |
| 280 | 20240315 | 135300 | 1745484390 | 4595 | 4600 | 4605 | 4595 | 1368 |
| 281 | 20240315 | 135200 | 1739192375 | 4600 | 4600 | 4615 | 4595 | 2811 |
| 282 | 20240315 | 135100 | 1726252065 | 4590 | 4590 | 4600 | 4585 | 6096 |
| 283 | 20240315 | 135000 | 1698223875 | 4590 | 4565 | 4590 | 4560 | 5548 |
| 284 | 20240315 | 134900 | 1672820735 | 4570 | 4575 | 4575 | 4570 | 3 |
| 285 | 20240315 | 134800 | 1672807020 | 4580 | 4570 | 4580 | 4570 | 168 |
| 286 | 20240315 | 134700 | 1672039250 | 4565 | 4570 | 4570 | 4565 | 282 |
| 287 | 20240315 | 134600 | 1670751595 | 4565 | 4570 | 4580 | 4565 | 480 |
| 288 | 20240315 | 134500 | 1668558525 | 4560 | 4560 | 4560 | 4560 | 100 |
| 289 | 20240315 | 134400 | 1668102525 | 4580 | 4580 | 4580 | 4580 | 459 |
| 290 | 20240315 | 134300 | 1666000305 | 4580 | 4570 | 4580 | 4570 | 2013 |
| 291 | 20240315 | 134200 | 1656784660 | 4565 | 4565 | 4565 | 4560 | 102 |
| 292 | 20240315 | 134100 | 1656319530 | 4560 | 4555 | 4560 | 4555 | 69 |
| 293 | 20240315 | 134000 | 1656004915 | 4555 | 4555 | 4555 | 4555 | 1123 |
| 294 | 20240315 | 133900 | 1650889650 | 4555 | 4555 | 4560 | 4555 | 1481 |
| 295 | 20240315 | 133800 | 1644138890 | 4560 | 4560 | 4560 | 4560 | 1177 |
| 296 | 20240315 | 133700 | 1638771770 | 4570 | 4570 | 4570 | 4565 | 3 |
| 297 | 20240315 | 133600 | 1638758065 | 4565 | 4560 | 4565 | 4560 | 101 |
| 298 | 20240315 | 133500 | 1638297500 | 4560 | 4570 | 4570 | 4560 | 29 |
| 299 | 20240315 | 133400 | 1638165235 | 4555 | 4555 | 4575 | 4555 | 159 |
| 300 | 20240315 | 133300 | 1637440670 | 4575 | 4560 | 4575 | 4560 | 1441 |
| 301 | 20240315 | 133200 | 1630867995 | 4560 | 4565 | 4565 | 4560 | 960 |
| 302 | 20240315 | 133100 | 1626487030 | 4565 | 4580 | 4580 | 4565 | 124 |
| 303 | 20240315 | 133000 | 1625920610 | 4580 | 4575 | 4580 | 4575 | 359 |
| 304 | 20240315 | 132900 | 1624276640 | 4575 | 4570 | 4575 | 4570 | 557 |
| 305 | 20240315 | 132800 | 1621730030 | 4560 | 4565 | 4565 | 4560 | 385 |
| 306 | 20240315 | 132700 | 1619973005 | 4565 | 4570 | 4570 | 4565 | 142 |
| 307 | 20240315 | 132600 | 1619324475 | 4570 | 4570 | 4575 | 4570 | 309 |
| 308 | 20240315 | 132500 | 1617911995 | 4570 | 4570 | 4575 | 4570 | 421 |
| 309 | 20240315 | 132400 | 1615987145 | 4570 | 4575 | 4580 | 4570 | 440 |
| 310 | 20240315 | 132300 | 1613975360 | 4580 | 4575 | 4580 | 4575 | 53 |
| 311 | 20240315 | 132200 | 1613732630 | 4570 | 4570 | 4580 | 4570 | 404 |
| 312 | 20240315 | 132100 | 1611885250 | 4570 | 4570 | 4570 | 4570 | 1 |
| 313 | 20240315 | 132000 | 1611880680 | 4570 | 4565 | 4570 | 4565 | 101 |
| 314 | 20240315 | 131900 | 1611419610 | 4565 | 4565 | 4565 | 4565 | 1 |
| 315 | 20240315 | 131800 | 1611415045 | 4565 | 4565 | 4565 | 4565 | 15 |
| 316 | 20240315 | 131700 | 1611346570 | 4565 | 4565 | 4565 | 4565 | 183 |
| 317 | 20240315 | 131600 | 1610511175 | 4565 | 4565 | 4565 | 4565 | 0 |
| 318 | 20240315 | 131500 | 1610511175 | 4565 | 4565 | 4565 | 4565 | 0 |
| 319 | 20240315 | 131400 | 1610511175 | 4565 | 4570 | 4570 | 4565 | 34 |
| 320 | 20240315 | 131300 | 1610355960 | 4570 | 4575 | 4575 | 4570 | 3 |
| 321 | 20240315 | 131200 | 1610342245 | 4570 | 4570 | 4570 | 4570 | 1 |
| 322 | 20240315 | 131100 | 1610337675 | 4570 | 4570 | 4575 | 4565 | 443 |
| 323 | 20240315 | 131000 | 1608312660 | 4575 | 4580 | 4580 | 4575 | 197 |
| 324 | 20240315 | 130900 | 1607410410 | 4585 | 4585 | 4585 | 4585 | 1 |
| 325 | 20240315 | 130800 | 1607405825 | 4580 | 4585 | 4590 | 4580 | 102 |
| 326 | 20240315 | 130700 | 1606938650 | 4580 | 4575 | 4580 | 4575 | 1508 |
| 327 | 20240315 | 130600 | 1600037010 | 4575 | 4575 | 4575 | 4560 | 6119 |
| 328 | 20240315 | 130500 | 1572119715 | 4580 | 4580 | 4580 | 4580 | 1 |
| 329 | 20240315 | 130400 | 1572115135 | 4580 | 4580 | 4580 | 4580 | 0 |
| 330 | 20240315 | 130300 | 1572115135 | 4580 | 4580 | 4580 | 4580 | 29 |
| 331 | 20240315 | 130200 | 1571982315 | 4585 | 4580 | 4585 | 4580 | 3 |
| 332 | 20240315 | 130100 | 1571968570 | 4585 | 4580 | 4585 | 4580 | 91 |
| 333 | 20240315 | 130000 | 1571551775 | 4585 | 4580 | 4585 | 4580 | 200 |
| 334 | 20240315 | 125900 | 1570635275 | 4590 | 4590 | 4590 | 4590 | 0 |
| 335 | 20240315 | 125800 | 1570635275 | 4590 | 4580 | 4590 | 4580 | 10 |
| 336 | 20240315 | 125700 | 1570589405 | 4560 | 4560 | 4560 | 4560 | 101 |
| 337 | 20240315 | 125600 | 1570128845 | 4565 | 4565 | 4565 | 4565 | 123 |
| 338 | 20240315 | 125500 | 1569567350 | 4555 | 4560 | 4560 | 4555 | 601 |
| 339 | 20240315 | 125400 | 1566826860 | 4565 | 4560 | 4565 | 4560 | 658 |
| 340 | 20240315 | 125300 | 1563824740 | 4560 | 4560 | 4560 | 4560 | 0 |
| 341 | 20240315 | 125200 | 1563824740 | 4560 | 4560 | 4560 | 4560 | 100 |
| 342 | 20240315 | 125100 | 1563368740 | 4580 | 4580 | 4580 | 4580 | 1 |
| 343 | 20240315 | 125000 | 1563364160 | 4580 | 4560 | 4580 | 4560 | 2 |
| 344 | 20240315 | 124900 | 1563355020 | 4565 | 4560 | 4565 | 4560 | 719 |
| 345 | 20240315 | 124800 | 1560073285 | 4565 | 4560 | 4565 | 4560 | 157 |
| 346 | 20240315 | 124700 | 1559356865 | 4565 | 4565 | 4565 | 4565 | 172 |
| 347 | 20240315 | 124600 | 1558571685 | 4565 | 4570 | 4570 | 4565 | 197 |
| 348 | 20240315 | 124500 | 1557671895 | 4565 | 4565 | 4565 | 4565 | 5 |
| 349 | 20240315 | 124400 | 1557649070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 350 | 20240315 | 124300 | 1557649070 | 4565 | 4560 | 4565 | 4560 | 349 |
| 351 | 20240315 | 124200 | 1556055895 | 4565 | 4565 | 4565 | 4565 | 60 |
| 352 | 20240315 | 124100 | 1555781995 | 4560 | 4560 | 4560 | 4560 | 324 |
| 353 | 20240315 | 124000 | 1554304555 | 4565 | 4570 | 4570 | 4565 | 3 |
| 354 | 20240315 | 123900 | 1554290855 | 4555 | 4560 | 4575 | 4555 | 5 |
| 355 | 20240315 | 123800 | 1554268055 | 4555 | 4560 | 4565 | 4555 | 2032 |
| 356 | 20240315 | 123700 | 1544996070 | 4545 | 4545 | 4545 | 4545 | 0 |
| 357 | 20240315 | 123600 | 1544996070 | 4545 | 4545 | 4545 | 4545 | 12 |
| 358 | 20240315 | 123500 | 1544941530 | 4540 | 4545 | 4555 | 4540 | 4625 |
| 359 | 20240315 | 123400 | 1523909100 | 4545 | 4555 | 4560 | 4545 | 6689 |
| 360 | 20240315 | 123300 | 1493470315 | 4575 | 4555 | 4575 | 4555 | 502 |
| 361 | 20240315 | 123200 | 1491183685 | 4555 | 4575 | 4575 | 4555 | 105 |
| 362 | 20240315 | 123100 | 1490705350 | 4565 | 4560 | 4565 | 4550 | 6163 |
| 363 | 20240315 | 123000 | 1462646500 | 4560 | 4560 | 4560 | 4560 | 100 |
| 364 | 20240315 | 122900 | 1462190500 | 4575 | 4585 | 4590 | 4550 | 13551 |
| 365 | 20240315 | 122800 | 1400349255 | 4585 | 4590 | 4590 | 4575 | 3120 |
| 366 | 20240315 | 122700 | 1386055130 | 4590 | 4605 | 4605 | 4590 | 379 |
| 367 | 20240315 | 122600 | 1384311335 | 4610 | 4605 | 4610 | 4605 | 233 |
| 368 | 20240315 | 122500 | 1383238365 | 4605 | 4605 | 4605 | 4605 | 5 |
| 369 | 20240315 | 122400 | 1383215340 | 4610 | 4600 | 4610 | 4595 | 192 |
| 370 | 20240315 | 122300 | 1382332585 | 4610 | 4595 | 4610 | 4595 | 1658 |
| 371 | 20240315 | 122200 | 1374706015 | 4580 | 4580 | 4580 | 4580 | 0 |
| 372 | 20240315 | 122100 | 1374706015 | 4580 | 4595 | 4595 | 4580 | 101 |
| 373 | 20240315 | 122000 | 1374243420 | 4590 | 4590 | 4590 | 4590 | 0 |
| 374 | 20240315 | 121900 | 1374243420 | 4590 | 4580 | 4590 | 4580 | 385 |
| 375 | 20240315 | 121800 | 1372477090 | 4580 | 4580 | 4580 | 4580 | 210 |
| 376 | 20240315 | 121700 | 1371515290 | 4590 | 4590 | 4590 | 4590 | 200 |
| 377 | 20240315 | 121600 | 1370597290 | 4590 | 4585 | 4590 | 4580 | 194 |
| 378 | 20240315 | 121500 | 1369708305 | 4585 | 4585 | 4585 | 4585 | 149 |
| 379 | 20240315 | 121400 | 1369025140 | 4585 | 4590 | 4595 | 4585 | 824 |
| 380 | 20240315 | 121300 | 1365243290 | 4595 | 4595 | 4595 | 4590 | 753 |
| 381 | 20240315 | 121200 | 1361784050 | 4595 | 4605 | 4605 | 4595 | 105 |
| 382 | 20240315 | 121100 | 1361300575 | 4585 | 4585 | 4585 | 4585 | 1272 |
| 383 | 20240315 | 121000 | 1355468455 | 4590 | 4590 | 4605 | 4580 | 2843 |
| 384 | 20240315 | 120900 | 1342393135 | 4585 | 4570 | 4585 | 4570 | 4422 |
| 385 | 20240315 | 120800 | 1322172595 | 4575 | 4585 | 4590 | 4575 | 1161 |
| 386 | 20240315 | 120700 | 1316860615 | 4580 | 4585 | 4585 | 4580 | 408 |
| 387 | 20240315 | 120600 | 1314991125 | 4595 | 4595 | 4595 | 4595 | 0 |
| 388 | 20240315 | 120500 | 1314991125 | 4595 | 4585 | 4595 | 4585 | 121 |
| 389 | 20240315 | 120400 | 1314436145 | 4575 | 4580 | 4595 | 4575 | 221 |
| 390 | 20240315 | 120300 | 1313424180 | 4565 | 4580 | 4580 | 4565 | 3 |
| 391 | 20240315 | 120200 | 1313410465 | 4565 | 4550 | 4570 | 4545 | 5321 |
| 392 | 20240315 | 120100 | 1289162555 | 4560 | 4550 | 4560 | 4550 | 5 |
| 393 | 20240315 | 120000 | 1289139795 | 4550 | 4555 | 4555 | 4550 | 952 |
| 394 | 20240315 | 115900 | 1284808190 | 4560 | 4565 | 4565 | 4550 | 124 |
| 395 | 20240315 | 115800 | 1284243745 | 4550 | 4565 | 4565 | 4550 | 5 |
| 396 | 20240315 | 115700 | 1284220960 | 4550 | 4550 | 4565 | 4550 | 1047 |
| 397 | 20240315 | 115600 | 1279454935 | 4550 | 4555 | 4560 | 4550 | 740 |
| 398 | 20240315 | 115500 | 1276084260 | 4540 | 4545 | 4545 | 4540 | 23 |
| 399 | 20240315 | 115400 | 1275979835 | 4545 | 4550 | 4555 | 4540 | 2525 |
| 400 | 20240315 | 115300 | 1264491155 | 4535 | 4540 | 4540 | 4535 | 2949 |
| 401 | 20240315 | 115200 | 1251106670 | 4545 | 4565 | 4565 | 4545 | 5207 |
| 402 | 20240315 | 115100 | 1227407190 | 4565 | 4565 | 4570 | 4565 | 455 |
| 403 | 20240315 | 115000 | 1225330110 | 4565 | 4570 | 4570 | 4565 | 369 |
| 404 | 20240315 | 114900 | 1223645450 | 4570 | 4570 | 4570 | 4570 | 154 |
| 405 | 20240315 | 114800 | 1222941670 | 4570 | 4570 | 4590 | 4570 | 877 |
| 406 | 20240315 | 114700 | 1218933680 | 4580 | 4565 | 4580 | 4565 | 247 |
| 407 | 20240315 | 114600 | 1217803855 | 4565 | 4560 | 4565 | 4560 | 1773 |
| 408 | 20240315 | 114500 | 1209711715 | 4560 | 4560 | 4560 | 4560 | 258 |
| 409 | 20240315 | 114400 | 1208535235 | 4565 | 4565 | 4565 | 4560 | 152 |
| 410 | 20240315 | 114300 | 1207841460 | 4565 | 4565 | 4565 | 4565 | 155 |
| 411 | 20240315 | 114200 | 1207133885 | 4565 | 4565 | 4565 | 4565 | 691 |
| 412 | 20240315 | 114100 | 1203979470 | 4570 | 4570 | 4595 | 4570 | 2154 |
| 413 | 20240315 | 114000 | 1194128200 | 4565 | 4565 | 4570 | 4565 | 495 |
| 414 | 20240315 | 113900 | 1191868480 | 4570 | 4570 | 4570 | 4565 | 1638 |
| 415 | 20240315 | 113800 | 1184386415 | 4570 | 4565 | 4575 | 4565 | 2518 |
| 416 | 20240315 | 113700 | 1172882335 | 4565 | 4550 | 4565 | 4550 | 103 |
| 417 | 20240315 | 113600 | 1172413650 | 4550 | 4545 | 4550 | 4545 | 1035 |
| 418 | 20240315 | 113500 | 1167706415 | 4550 | 4555 | 4555 | 4550 | 627 |
| 419 | 20240315 | 113400 | 1164853510 | 4550 | 4550 | 4565 | 4550 | 216 |
| 420 | 20240315 | 113300 | 1163869510 | 4565 | 4555 | 4565 | 4550 | 1444 |
| 421 | 20240315 | 113200 | 1157294470 | 4555 | 4575 | 4585 | 4555 | 7060 |
| 422 | 20240315 | 113100 | 1125034045 | 4575 | 4575 | 4575 | 4575 | 106 |
| 423 | 20240315 | 113000 | 1124549095 | 4575 | 4575 | 4580 | 4575 | 65 |
| 424 | 20240315 | 112900 | 1124251710 | 4580 | 4575 | 4580 | 4570 | 408 |
| 425 | 20240315 | 112800 | 1122385130 | 4580 | 4595 | 4595 | 4580 | 2414 |
| 426 | 20240315 | 112700 | 1111317005 | 4595 | 4590 | 4600 | 4590 | 176 |
| 427 | 20240315 | 112600 | 1110508580 | 4590 | 4585 | 4590 | 4585 | 280 |
| 428 | 20240315 | 112500 | 1109223925 | 4595 | 4585 | 4595 | 4585 | 61 |
| 429 | 20240315 | 112400 | 1108944220 | 4585 | 4580 | 4600 | 4580 | 75 |
| 430 | 20240315 | 112300 | 1108600445 | 4580 | 4580 | 4580 | 4580 | 126 |
| 431 | 20240315 | 112200 | 1108023365 | 4595 | 4590 | 4595 | 4590 | 168 |
| 432 | 20240315 | 112100 | 1107252240 | 4580 | 4580 | 4580 | 4580 | 6 |
| 433 | 20240315 | 112000 | 1107224760 | 4580 | 4620 | 4620 | 4580 | 2422 |
| 434 | 20240315 | 111900 | 1096111605 | 4615 | 4610 | 4615 | 4605 | 351 |
| 435 | 20240315 | 111800 | 1094494050 | 4610 | 4610 | 4610 | 4610 | 662 |
| 436 | 20240315 | 111700 | 1091442230 | 4615 | 4620 | 4625 | 4615 | 209 |
| 437 | 20240315 | 111600 | 1090477100 | 4625 | 4615 | 4625 | 4615 | 630 |
| 438 | 20240315 | 111500 | 1087568610 | 4615 | 4615 | 4615 | 4615 | 582 |
| 439 | 20240315 | 111400 | 1084882680 | 4615 | 4620 | 4620 | 4615 | 620 |
| 440 | 20240315 | 111300 | 1082018780 | 4615 | 4615 | 4620 | 4615 | 243 |
| 441 | 20240315 | 111200 | 1080897330 | 4615 | 4615 | 4620 | 4610 | 196 |
| 442 | 20240315 | 111100 | 1079993190 | 4615 | 4615 | 4615 | 4615 | 68 |
| 443 | 20240315 | 111000 | 1079679370 | 4620 | 4605 | 4620 | 4605 | 811 |
| 444 | 20240315 | 110900 | 1075934920 | 4605 | 4605 | 4605 | 4595 | 1076 |
| 445 | 20240315 | 110800 | 1070988400 | 4605 | 4600 | 4605 | 4600 | 393 |
| 446 | 20240315 | 110700 | 1069178640 | 4600 | 4600 | 4600 | 4600 | 200 |
| 447 | 20240315 | 110600 | 1068258640 | 4600 | 4590 | 4600 | 4590 | 193 |
| 448 | 20240315 | 110500 | 1067371725 | 4595 | 4595 | 4595 | 4595 | 0 |
| 449 | 20240315 | 110400 | 1067371725 | 4595 | 4580 | 4595 | 4580 | 50 |
| 450 | 20240315 | 110300 | 1067142705 | 4585 | 4605 | 4605 | 4585 | 142 |
| 451 | 20240315 | 110200 | 1066491150 | 4595 | 4595 | 4600 | 4595 | 1384 |
| 452 | 20240315 | 110100 | 1060130155 | 4585 | 4580 | 4585 | 4565 | 1108 |
| 453 | 20240315 | 110000 | 1055056905 | 4575 | 4635 | 4635 | 4575 | 12622 |
| 454 | 20240315 | 105900 | 996913165 | 4650 | 4640 | 4650 | 4635 | 837 |
| 455 | 20240315 | 105800 | 993032520 | 4640 | 4650 | 4650 | 4640 | 400 |
| 456 | 20240315 | 105700 | 991173520 | 4650 | 4650 | 4650 | 4650 | 101 |
| 457 | 20240315 | 105600 | 990703870 | 4640 | 4640 | 4640 | 4640 | 0 |
| 458 | 20240315 | 105500 | 990703870 | 4640 | 4635 | 4640 | 4635 | 700 |
| 459 | 20240315 | 105400 | 987456370 | 4635 | 4635 | 4635 | 4635 | 10 |
| 460 | 20240315 | 105300 | 987410020 | 4635 | 4635 | 4635 | 4635 | 27 |
| 461 | 20240315 | 105200 | 987284875 | 4635 | 4640 | 4645 | 4635 | 483 |
| 462 | 20240315 | 105100 | 985045220 | 4640 | 4640 | 4640 | 4640 | 119 |
| 463 | 20240315 | 105000 | 984493060 | 4645 | 4645 | 4645 | 4645 | 1 |
| 464 | 20240315 | 104900 | 984488415 | 4640 | 4640 | 4640 | 4640 | 484 |
| 465 | 20240315 | 104800 | 982242655 | 4645 | 4645 | 4645 | 4645 | 0 |
| 466 | 20240315 | 104700 | 982242655 | 4645 | 4635 | 4655 | 4635 | 2875 |
| 467 | 20240315 | 104600 | 968887590 | 4640 | 4645 | 4645 | 4640 | 1180 |
| 468 | 20240315 | 104500 | 963412240 | 4645 | 4645 | 4645 | 4645 | 0 |
| 469 | 20240315 | 104400 | 963412240 | 4645 | 4650 | 4650 | 4640 | 718 |
| 470 | 20240315 | 104300 | 960077790 | 4650 | 4655 | 4655 | 4650 | 294 |
| 471 | 20240315 | 104200 | 958710535 | 4645 | 4655 | 4665 | 4635 | 5428 |
| 472 | 20240315 | 104100 | 933494805 | 4650 | 4670 | 4670 | 4650 | 1897 |
| 473 | 20240315 | 104000 | 924646290 | 4670 | 4680 | 4680 | 4670 | 2453 |
| 474 | 20240315 | 103900 | 913178525 | 4680 | 4700 | 4700 | 4680 | 2404 |
| 475 | 20240315 | 103800 | 901897250 | 4700 | 4680 | 4700 | 4680 | 243 |
| 476 | 20240315 | 103700 | 900759640 | 4670 | 4665 | 4670 | 4665 | 368 |
| 477 | 20240315 | 103600 | 899041085 | 4655 | 4655 | 4655 | 4650 | 381 |
| 478 | 20240315 | 103500 | 897269425 | 4655 | 4655 | 4655 | 4655 | 55 |
| 479 | 20240315 | 103400 | 897013400 | 4655 | 4650 | 4655 | 4650 | 12 |
| 480 | 20240315 | 103300 | 896957560 | 4650 | 4650 | 4650 | 4650 | 1 |
| 481 | 20240315 | 103200 | 896952910 | 4645 | 4645 | 4645 | 4645 | 81 |
| 482 | 20240315 | 103100 | 896576665 | 4645 | 4640 | 4645 | 4640 | 112 |
| 483 | 20240315 | 103000 | 896056930 | 4645 | 4645 | 4645 | 4645 | 54 |
| 484 | 20240315 | 102900 | 895806100 | 4660 | 4660 | 4670 | 4645 | 574 |
| 485 | 20240315 | 102800 | 893137215 | 4670 | 4650 | 4670 | 4650 | 309 |
| 486 | 20240315 | 102700 | 891695520 | 4650 | 4645 | 4650 | 4645 | 108 |
| 487 | 20240315 | 102600 | 891193485 | 4635 | 4640 | 4640 | 4635 | 531 |
| 488 | 20240315 | 102500 | 888731660 | 4640 | 4645 | 4645 | 4640 | 334 |
| 489 | 20240315 | 102400 | 887181890 | 4645 | 4645 | 4655 | 4640 | 678 |
| 490 | 20240315 | 102300 | 884034720 | 4650 | 4655 | 4655 | 4650 | 1359 |
| 491 | 20240315 | 102200 | 877711615 | 4665 | 4655 | 4665 | 4655 | 7 |
| 492 | 20240315 | 102100 | 877679020 | 4670 | 4670 | 4670 | 4655 | 241 |
| 493 | 20240315 | 102000 | 876555040 | 4670 | 4670 | 4670 | 4670 | 24 |
| 494 | 20240315 | 101900 | 876442960 | 4685 | 4655 | 4685 | 4645 | 970 |
| 495 | 20240315 | 101800 | 871927155 | 4665 | 4675 | 4675 | 4650 | 4032 |
| 496 | 20240315 | 101700 | 853114930 | 4690 | 4700 | 4700 | 4675 | 636 |
| 497 | 20240315 | 101600 | 850141205 | 4700 | 4680 | 4700 | 4680 | 713 |
| 498 | 20240315 | 101500 | 846804245 | 4680 | 4680 | 4680 | 4680 | 100 |
| 499 | 20240315 | 101400 | 846336245 | 4680 | 4680 | 4680 | 4680 | 0 |
| 500 | 20240315 | 101300 | 846336245 | 4680 | 4680 | 4680 | 4670 | 369 |
| 501 | 20240315 | 101200 | 844609830 | 4685 | 4670 | 4700 | 4670 | 1160 |
| 502 | 20240315 | 101100 | 839189695 | 4670 | 4670 | 4670 | 4660 | 276 |
| 503 | 20240315 | 101000 | 837902115 | 4670 | 4670 | 4670 | 4660 | 120 |
| 504 | 20240315 | 100900 | 837342235 | 4670 | 4675 | 4675 | 4665 | 358 |
| 505 | 20240315 | 100800 | 835670885 | 4685 | 4690 | 4715 | 4670 | 1387 |
| 506 | 20240315 | 100700 | 829172350 | 4745 | 4705 | 4745 | 4670 | 3036 |
| 507 | 20240315 | 100600 | 814956830 | 4715 | 4680 | 4715 | 4680 | 766 |
| 508 | 20240315 | 100500 | 811365250 | 4680 | 4680 | 4680 | 4680 | 75 |
| 509 | 20240315 | 100400 | 811014250 | 4680 | 4680 | 4680 | 4675 | 432 |
| 510 | 20240315 | 100300 | 808992580 | 4685 | 4695 | 4695 | 4685 | 525 |
| 511 | 20240315 | 100200 | 806531655 | 4700 | 4715 | 4715 | 4700 | 1670 |
| 512 | 20240315 | 100100 | 798666060 | 4720 | 4735 | 4735 | 4720 | 1637 |
| 513 | 20240315 | 100000 | 790925060 | 4725 | 4725 | 4725 | 4725 | 11 |
| 514 | 20240315 | 095900 | 790873085 | 4750 | 4750 | 4750 | 4750 | 0 |
| 515 | 20240315 | 095800 | 790873085 | 4750 | 4715 | 4750 | 4715 | 824 |
| 516 | 20240315 | 095700 | 786981940 | 4715 | 4720 | 4720 | 4705 | 469 |
| 517 | 20240315 | 095600 | 784775135 | 4715 | 4755 | 4755 | 4715 | 1359 |
| 518 | 20240315 | 095500 | 778318535 | 4735 | 4720 | 4735 | 4720 | 2098 |
| 519 | 20240315 | 095400 | 768405855 | 4720 | 4720 | 4720 | 4720 | 200 |
| 520 | 20240315 | 095300 | 767461855 | 4725 | 4725 | 4725 | 4725 | 100 |
| 521 | 20240315 | 095200 | 766989355 | 4725 | 4690 | 4765 | 4690 | 4046 |
| 522 | 20240315 | 095100 | 747880990 | 4690 | 4690 | 4690 | 4680 | 1453 |
| 523 | 20240315 | 095000 | 741067520 | 4690 | 4690 | 4690 | 4690 | 136 |
| 524 | 20240315 | 094900 | 740429680 | 4690 | 4690 | 4690 | 4690 | 400 |
| 525 | 20240315 | 094800 | 738553680 | 4690 | 4690 | 4690 | 4690 | 159 |
| 526 | 20240315 | 094700 | 737807970 | 4690 | 4700 | 4700 | 4690 | 114 |
| 527 | 20240315 | 094600 | 737273080 | 4695 | 4695 | 4695 | 4685 | 1073 |
| 528 | 20240315 | 094500 | 732240295 | 4700 | 4695 | 4720 | 4695 | 1650 |
| 529 | 20240315 | 094400 | 724469790 | 4705 | 4685 | 4705 | 4680 | 1275 |
| 530 | 20240315 | 094300 | 718500105 | 4685 | 4705 | 4710 | 4685 | 2218 |
| 531 | 20240315 | 094200 | 708085175 | 4710 | 4720 | 4735 | 4710 | 2004 |
| 532 | 20240315 | 094100 | 698624410 | 4715 | 4715 | 4715 | 4715 | 555 |
| 533 | 20240315 | 094000 | 696007585 | 4700 | 4695 | 4705 | 4680 | 2185 |
| 534 | 20240315 | 093900 | 685757655 | 4710 | 4695 | 4715 | 4650 | 7253 |
| 535 | 20240315 | 093800 | 651901065 | 4695 | 4690 | 4695 | 4690 | 477 |
| 536 | 20240315 | 093700 | 649663925 | 4695 | 4690 | 4695 | 4675 | 4456 |
| 537 | 20240315 | 093600 | 628820210 | 4705 | 4690 | 4715 | 4690 | 2059 |
| 538 | 20240315 | 093500 | 619144325 | 4690 | 4715 | 4720 | 4690 | 2429 |
| 539 | 20240315 | 093400 | 607709525 | 4710 | 4680 | 4715 | 4680 | 762 |
| 540 | 20240315 | 093300 | 604139725 | 4680 | 4690 | 4690 | 4665 | 8780 |
| 541 | 20240315 | 093200 | 563082465 | 4685 | 4705 | 4710 | 4685 | 2916 |
| 542 | 20240315 | 093100 | 549363430 | 4690 | 4710 | 4710 | 4690 | 4442 |
| 543 | 20240315 | 093000 | 528488085 | 4715 | 4715 | 4715 | 4715 | 88 |
| 544 | 20240315 | 092900 | 528073165 | 4715 | 4715 | 4715 | 4705 | 2017 |
| 545 | 20240315 | 092800 | 518567920 | 4715 | 4740 | 4740 | 4710 | 1981 |
| 546 | 20240315 | 092700 | 509200295 | 4740 | 4720 | 4755 | 4720 | 1171 |
| 547 | 20240315 | 092600 | 503657340 | 4725 | 4725 | 4725 | 4725 | 413 |
| 548 | 20240315 | 092500 | 501705915 | 4730 | 4735 | 4740 | 4730 | 418 |
| 549 | 20240315 | 092400 | 499727165 | 4740 | 4730 | 4760 | 4720 | 2066 |
| 550 | 20240315 | 092300 | 489947905 | 4730 | 4730 | 4730 | 4730 | 16 |
| 551 | 20240315 | 092200 | 489872225 | 4715 | 4730 | 4730 | 4710 | 830 |
| 552 | 20240315 | 092100 | 485959700 | 4710 | 4710 | 4710 | 4680 | 6683 |
| 553 | 20240315 | 092000 | 454605035 | 4715 | 4730 | 4755 | 4710 | 3201 |
| 554 | 20240315 | 091900 | 439473775 | 4725 | 4775 | 4890 | 4720 | 2407 |
| 555 | 20240315 | 091800 | 427969810 | 4725 | 4705 | 4725 | 4675 | 3192 |
| 556 | 20240315 | 091700 | 412950715 | 4705 | 4735 | 4745 | 4705 | 4326 |
| 557 | 20240315 | 091600 | 392516030 | 4755 | 4740 | 4755 | 4740 | 1654 |
| 558 | 20240315 | 091500 | 384651955 | 4760 | 4780 | 4780 | 4740 | 768 |
| 559 | 20240315 | 091400 | 380994410 | 4755 | 4755 | 4780 | 4725 | 7425 |
| 560 | 20240315 | 091300 | 345779670 | 4785 | 4770 | 4785 | 4755 | 3041 |
| 561 | 20240315 | 091200 | 331295965 | 4770 | 4845 | 4845 | 4770 | 5092 |
| 562 | 20240315 | 091100 | 306832040 | 4850 | 4855 | 4855 | 4830 | 593 |
| 563 | 20240315 | 091000 | 303957400 | 4860 | 4845 | 4865 | 4840 | 1312 |
| 564 | 20240315 | 090900 | 297589510 | 4845 | 4840 | 4845 | 4830 | 2092 |
| 565 | 20240315 | 090800 | 287463305 | 4845 | 4870 | 4870 | 4840 | 3546 |
| 566 | 20240315 | 090700 | 270257115 | 4860 | 4890 | 4925 | 4860 | 10422 |
| 567 | 20240315 | 090600 | 219306030 | 4885 | 4920 | 4935 | 4850 | 20489 |
| 568 | 20240315 | 090500 | 118891420 | 4920 | 4870 | 4925 | 4870 | 8413 |
| 569 | 20240315 | 090400 | 77678050 | 4870 | 4865 | 4870 | 4850 | 3113 |
| 570 | 20240315 | 090300 | 62553365 | 4845 | 4865 | 4885 | 4845 | 5645 |
| 571 | 20240315 | 090200 | 35073730 | 4865 | 4770 | 4865 | 4770 | 1963 |
| 572 | 20240315 | 090100 | 25609485 | 4765 | 4750 | 4765 | 4725 | 1320 |
| 573 | 20240315 | 090000 | 19342695 | 4765 | 4795 | 4795 | 4750 | 3971 |