28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 3 | 20240319 | 183000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240319 | 182900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240319 | 182800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240319 | 182700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240319 | 182600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240319 | 182500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240319 | 182400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240319 | 182300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240319 | 182200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240319 | 182100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240319 | 182000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240319 | 181900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240319 | 181800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240319 | 181700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240319 | 181600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240319 | 181500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240319 | 181400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240319 | 181300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240319 | 181200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240319 | 181100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240319 | 181000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240319 | 180900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240319 | 180800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240319 | 180700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240319 | 180600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240319 | 180500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240319 | 180400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240319 | 180300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240319 | 180200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240319 | 180100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 33 | 20240319 | 180000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240319 | 175900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240319 | 175800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240319 | 175700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240319 | 175600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240319 | 175500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240319 | 175400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240319 | 175300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240319 | 175200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240319 | 175100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240319 | 175000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240319 | 174900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240319 | 174800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240319 | 174700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240319 | 174600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240319 | 174500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240319 | 174400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240319 | 174300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240319 | 174200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240319 | 174100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240319 | 174000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240319 | 173900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240319 | 173800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240319 | 173700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240319 | 173600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240319 | 173500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240319 | 173400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240319 | 173300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240319 | 173200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240319 | 173100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 63 | 20240319 | 173000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240319 | 172900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240319 | 172800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240319 | 172700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240319 | 172600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240319 | 172500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240319 | 172400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240319 | 172300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240319 | 172200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240319 | 172100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240319 | 172000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240319 | 171900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240319 | 171800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240319 | 171700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240319 | 171600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240319 | 171500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240319 | 171400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240319 | 171300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240319 | 171200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240319 | 171100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240319 | 171000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240319 | 170900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240319 | 170800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240319 | 170700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240319 | 170600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240319 | 170500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240319 | 170400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240319 | 170300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240319 | 170200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240319 | 170100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 93 | 20240319 | 170000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240319 | 165900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240319 | 165800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240319 | 165700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240319 | 165600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240319 | 165500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240319 | 165400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240319 | 165300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240319 | 165200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240319 | 165100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240319 | 165000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240319 | 164900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240319 | 164800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240319 | 164700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240319 | 164600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240319 | 164500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240319 | 164400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240319 | 164300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240319 | 164200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240319 | 164100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240319 | 164000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240319 | 163900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240319 | 163800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240319 | 163700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240319 | 163600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240319 | 163500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240319 | 163400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240319 | 163300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240319 | 163200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240319 | 163100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 123 | 20240319 | 163000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240319 | 162900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240319 | 162800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240319 | 162700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240319 | 162600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240319 | 162500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240319 | 162400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240319 | 162300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240319 | 162200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240319 | 162100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240319 | 162000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240319 | 161900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240319 | 161800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240319 | 161700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240319 | 161600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240319 | 161500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240319 | 161400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240319 | 161300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240319 | 161200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240319 | 161100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240319 | 161000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240319 | 160900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240319 | 160800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240319 | 160700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240319 | 160600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240319 | 160500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240319 | 160400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240319 | 160300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240319 | 160200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240319 | 160100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 153 | 20240319 | 160000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240319 | 155900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240319 | 155800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240319 | 155700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240319 | 155600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240319 | 155500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240319 | 155400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240319 | 155300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240319 | 155200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240319 | 155100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240319 | 155000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240319 | 154900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240319 | 154800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240319 | 154700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240319 | 154600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240319 | 154500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240319 | 154400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240319 | 154300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240319 | 154200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240319 | 154100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240319 | 154000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240319 | 153900 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240319 | 153800 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240319 | 153700 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240319 | 153600 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240319 | 153500 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240319 | 153400 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240319 | 153300 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240319 | 153200 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240319 | 153100 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 183 | 20240319 | 153000 | 1131581090 | 2860 | 2860 | 2860 | 2860 | 19509 |
| 184 | 20240319 | 152900 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20240319 | 152800 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20240319 | 152700 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20240319 | 152600 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20240319 | 152500 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20240319 | 152400 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20240319 | 152300 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20240319 | 152200 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20240319 | 152100 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20240319 | 152000 | 1075785350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20240319 | 151900 | 1075785350 | 2870 | 2870 | 2870 | 2860 | 8151 |
| 195 | 20240319 | 151800 | 1052420535 | 2865 | 2865 | 2870 | 2865 | 3047 |
| 196 | 20240319 | 151700 | 1043690070 | 2870 | 2870 | 2870 | 2870 | 33 |
| 197 | 20240319 | 151600 | 1043595360 | 2870 | 2870 | 2870 | 2865 | 416 |
| 198 | 20240319 | 151500 | 1042403420 | 2870 | 2870 | 2870 | 2865 | 1061 |
| 199 | 20240319 | 151400 | 1039363350 | 2870 | 2870 | 2870 | 2870 | 433 |
| 200 | 20240319 | 151300 | 1038120640 | 2870 | 2870 | 2870 | 2860 | 474 |
| 201 | 20240319 | 151200 | 1036764240 | 2870 | 2865 | 2870 | 2860 | 6118 |
| 202 | 20240319 | 151100 | 1019245860 | 2865 | 2870 | 2870 | 2865 | 564 |
| 203 | 20240319 | 151000 | 1017629980 | 2870 | 2865 | 2870 | 2865 | 1604 |
| 204 | 20240319 | 150900 | 1013026530 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20240319 | 150800 | 1013026530 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20240319 | 150700 | 1013026530 | 2870 | 2865 | 2870 | 2865 | 610 |
| 207 | 20240319 | 150600 | 1011278830 | 2870 | 2870 | 2870 | 2870 | 600 |
| 208 | 20240319 | 150500 | 1009556830 | 2870 | 2870 | 2870 | 2870 | 3 |
| 209 | 20240319 | 150400 | 1009548220 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20240319 | 150300 | 1009548220 | 2870 | 2875 | 2875 | 2870 | 35 |
| 211 | 20240319 | 150200 | 1009447765 | 2870 | 2870 | 2870 | 2870 | 4149 |
| 212 | 20240319 | 150100 | 997540135 | 2870 | 2870 | 2875 | 2870 | 240 |
| 213 | 20240319 | 150000 | 996850325 | 2870 | 2870 | 2870 | 2870 | 295 |
| 214 | 20240319 | 145900 | 996003675 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20240319 | 145800 | 996003675 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20240319 | 145700 | 996003675 | 2875 | 2875 | 2875 | 2875 | 244 |
| 217 | 20240319 | 145600 | 995302175 | 2875 | 2870 | 2875 | 2870 | 634 |
| 218 | 20240319 | 145500 | 993482120 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20240319 | 145400 | 993482120 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20240319 | 145300 | 993482120 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20240319 | 145200 | 993482120 | 2875 | 2875 | 2875 | 2870 | 506 |
| 222 | 20240319 | 145100 | 992028840 | 2875 | 2870 | 2875 | 2870 | 181 |
| 223 | 20240319 | 145000 | 991509360 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20240319 | 144900 | 991509360 | 2875 | 2875 | 2875 | 2875 | 2 |
| 225 | 20240319 | 144800 | 991503610 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20240319 | 144700 | 991503610 | 2870 | 2875 | 2875 | 2870 | 439 |
| 227 | 20240319 | 144600 | 990243670 | 2875 | 2875 | 2875 | 2875 | 100 |
| 228 | 20240319 | 144500 | 989956170 | 2875 | 2875 | 2875 | 2875 | 2 |
| 229 | 20240319 | 144400 | 989950420 | 2875 | 2870 | 2875 | 2870 | 247 |
| 230 | 20240319 | 144300 | 989240500 | 2875 | 2875 | 2875 | 2875 | 3 |
| 231 | 20240319 | 144200 | 989231875 | 2870 | 2875 | 2875 | 2870 | 6960 |
| 232 | 20240319 | 144100 | 969221885 | 2870 | 2875 | 2875 | 2865 | 1265 |
| 233 | 20240319 | 144000 | 965596275 | 2865 | 2865 | 2865 | 2865 | 45 |
| 234 | 20240319 | 143900 | 965467350 | 2875 | 2875 | 2875 | 2865 | 2289 |
| 235 | 20240319 | 143800 | 958897905 | 2865 | 2875 | 2880 | 2865 | 69 |
| 236 | 20240319 | 143700 | 958699325 | 2880 | 2875 | 2880 | 2875 | 12 |
| 237 | 20240319 | 143600 | 958664790 | 2880 | 2880 | 2880 | 2870 | 1208 |
| 238 | 20240319 | 143500 | 955197790 | 2870 | 2870 | 2870 | 2870 | 294 |
| 239 | 20240319 | 143400 | 954354010 | 2880 | 2880 | 2880 | 2880 | 0 |
| 240 | 20240319 | 143300 | 954354010 | 2880 | 2880 | 2880 | 2875 | 2806 |
| 241 | 20240319 | 143200 | 946286395 | 2885 | 2885 | 2885 | 2885 | 0 |
| 242 | 20240319 | 143100 | 946286395 | 2885 | 2885 | 2885 | 2885 | 9 |
| 243 | 20240319 | 143000 | 946260430 | 2875 | 2880 | 2880 | 2875 | 295 |
| 244 | 20240319 | 142900 | 945410835 | 2885 | 2885 | 2885 | 2885 | 0 |
| 245 | 20240319 | 142800 | 945410835 | 2885 | 2885 | 2885 | 2885 | 2 |
| 246 | 20240319 | 142700 | 945405065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20240319 | 142600 | 945405065 | 2875 | 2875 | 2875 | 2875 | 300 |
| 248 | 20240319 | 142500 | 944542565 | 2885 | 2885 | 2885 | 2875 | 99 |
| 249 | 20240319 | 142400 | 944257750 | 2885 | 2885 | 2885 | 2885 | 0 |
| 250 | 20240319 | 142300 | 944257750 | 2885 | 2875 | 2885 | 2875 | 102 |
| 251 | 20240319 | 142200 | 943964480 | 2885 | 2885 | 2885 | 2875 | 9108 |
| 252 | 20240319 | 142100 | 917734660 | 2885 | 2885 | 2885 | 2885 | 252 |
| 253 | 20240319 | 142000 | 917007640 | 2885 | 2885 | 2885 | 2885 | 1 |
| 254 | 20240319 | 141900 | 917004755 | 2885 | 2885 | 2885 | 2885 | 337 |
| 255 | 20240319 | 141800 | 916032510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 256 | 20240319 | 141700 | 916032510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 257 | 20240319 | 141600 | 916032510 | 2885 | 2885 | 2885 | 2885 | 204 |
| 258 | 20240319 | 141500 | 915443970 | 2885 | 2885 | 2885 | 2885 | 211 |
| 259 | 20240319 | 141400 | 914835235 | 2885 | 2885 | 2885 | 2885 | 204 |
| 260 | 20240319 | 141300 | 914246695 | 2885 | 2885 | 2885 | 2885 | 22 |
| 261 | 20240319 | 141200 | 914183225 | 2880 | 2880 | 2880 | 2880 | 15 |
| 262 | 20240319 | 141100 | 914140025 | 2880 | 2885 | 2885 | 2880 | 11 |
| 263 | 20240319 | 141000 | 914108340 | 2885 | 2885 | 2885 | 2885 | 0 |
| 264 | 20240319 | 140900 | 914108340 | 2885 | 2885 | 2885 | 2885 | 100 |
| 265 | 20240319 | 140800 | 913819840 | 2885 | 2885 | 2885 | 2885 | 0 |
| 266 | 20240319 | 140700 | 913819840 | 2885 | 2885 | 2885 | 2885 | 184 |
| 267 | 20240319 | 140600 | 913289000 | 2890 | 2890 | 2890 | 2890 | 0 |
| 268 | 20240319 | 140500 | 913289000 | 2890 | 2890 | 2890 | 2890 | 111 |
| 269 | 20240319 | 140400 | 912968210 | 2885 | 2890 | 2890 | 2885 | 1240 |
| 270 | 20240319 | 140300 | 909390800 | 2885 | 2885 | 2885 | 2885 | 5 |
| 271 | 20240319 | 140200 | 909376375 | 2890 | 2890 | 2890 | 2890 | 16 |
| 272 | 20240319 | 140100 | 909330135 | 2885 | 2885 | 2885 | 2885 | 152 |
| 273 | 20240319 | 140000 | 908891615 | 2885 | 2885 | 2885 | 2885 | 1 |
| 274 | 20240319 | 135900 | 908888730 | 2885 | 2885 | 2885 | 2885 | 5 |
| 275 | 20240319 | 135800 | 908874305 | 2885 | 2885 | 2885 | 2885 | 57 |
| 276 | 20240319 | 135700 | 908709860 | 2885 | 2885 | 2885 | 2885 | 200 |
| 277 | 20240319 | 135600 | 908132860 | 2880 | 2880 | 2880 | 2880 | 31 |
| 278 | 20240319 | 135500 | 908043580 | 2885 | 2885 | 2885 | 2885 | 280 |
| 279 | 20240319 | 135400 | 907235780 | 2890 | 2890 | 2890 | 2890 | 1 |
| 280 | 20240319 | 135300 | 907232890 | 2890 | 2890 | 2890 | 2890 | 2 |
| 281 | 20240319 | 135200 | 907227110 | 2890 | 2885 | 2890 | 2885 | 308 |
| 282 | 20240319 | 135100 | 906338525 | 2890 | 2890 | 2890 | 2890 | 222 |
| 283 | 20240319 | 135000 | 905696945 | 2890 | 2890 | 2890 | 2890 | 0 |
| 284 | 20240319 | 134900 | 905696945 | 2890 | 2890 | 2890 | 2890 | 8 |
| 285 | 20240319 | 134800 | 905673825 | 2890 | 2890 | 2890 | 2890 | 102 |
| 286 | 20240319 | 134700 | 905379045 | 2890 | 2890 | 2890 | 2890 | 0 |
| 287 | 20240319 | 134600 | 905379045 | 2890 | 2890 | 2890 | 2890 | 4 |
| 288 | 20240319 | 134500 | 905367485 | 2890 | 2890 | 2890 | 2890 | 417 |
| 289 | 20240319 | 134400 | 904162355 | 2890 | 2890 | 2890 | 2890 | 2073 |
| 290 | 20240319 | 134300 | 898171385 | 2885 | 2885 | 2885 | 2885 | 67 |
| 291 | 20240319 | 134200 | 897978090 | 2890 | 2885 | 2890 | 2885 | 2702 |
| 292 | 20240319 | 134100 | 890182815 | 2885 | 2885 | 2885 | 2885 | 8 |
| 293 | 20240319 | 134000 | 890159735 | 2885 | 2895 | 2895 | 2885 | 3341 |
| 294 | 20240319 | 133900 | 880507245 | 2895 | 2890 | 2895 | 2890 | 1014 |
| 295 | 20240319 | 133800 | 877575620 | 2890 | 2890 | 2890 | 2890 | 330 |
| 296 | 20240319 | 133700 | 876621920 | 2890 | 2890 | 2890 | 2890 | 160 |
| 297 | 20240319 | 133600 | 876159520 | 2890 | 2890 | 2890 | 2890 | 153 |
| 298 | 20240319 | 133500 | 875717350 | 2890 | 2890 | 2890 | 2890 | 0 |
| 299 | 20240319 | 133400 | 875717350 | 2890 | 2890 | 2890 | 2890 | 238 |
| 300 | 20240319 | 133300 | 875029530 | 2890 | 2890 | 2890 | 2890 | 1 |
| 301 | 20240319 | 133200 | 875026640 | 2890 | 2885 | 2890 | 2885 | 51 |
| 302 | 20240319 | 133100 | 874879495 | 2890 | 2890 | 2890 | 2890 | 3 |
| 303 | 20240319 | 133000 | 874870825 | 2890 | 2890 | 2890 | 2890 | 0 |
| 304 | 20240319 | 132900 | 874870825 | 2890 | 2890 | 2890 | 2885 | 81 |
| 305 | 20240319 | 132800 | 874636875 | 2890 | 2885 | 2890 | 2885 | 2517 |
| 306 | 20240319 | 132700 | 867375175 | 2885 | 2885 | 2885 | 2885 | 2 |
| 307 | 20240319 | 132600 | 867369405 | 2880 | 2880 | 2880 | 2880 | 254 |
| 308 | 20240319 | 132500 | 866637885 | 2885 | 2885 | 2885 | 2885 | 0 |
| 309 | 20240319 | 132400 | 866637885 | 2885 | 2885 | 2885 | 2885 | 3 |
| 310 | 20240319 | 132300 | 866629230 | 2885 | 2885 | 2885 | 2885 | 158 |
| 311 | 20240319 | 132200 | 866173400 | 2885 | 2885 | 2885 | 2885 | 1780 |
| 312 | 20240319 | 132100 | 861038100 | 2890 | 2890 | 2890 | 2890 | 0 |
| 313 | 20240319 | 132000 | 861038100 | 2890 | 2890 | 2890 | 2890 | 0 |
| 314 | 20240319 | 131900 | 861038100 | 2890 | 2890 | 2890 | 2885 | 1251 |
| 315 | 20240319 | 131800 | 857422960 | 2890 | 2890 | 2890 | 2890 | 0 |
| 316 | 20240319 | 131700 | 857422960 | 2890 | 2890 | 2890 | 2890 | 101 |
| 317 | 20240319 | 131600 | 857131070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 318 | 20240319 | 131500 | 857131070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 319 | 20240319 | 131400 | 857131070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 320 | 20240319 | 131300 | 857131070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 321 | 20240319 | 131200 | 857131070 | 2890 | 2890 | 2890 | 2890 | 0 |
| 322 | 20240319 | 131100 | 857131070 | 2890 | 2890 | 2890 | 2885 | 607 |
| 323 | 20240319 | 131000 | 855379340 | 2890 | 2890 | 2890 | 2890 | 103 |
| 324 | 20240319 | 130900 | 855081670 | 2895 | 2890 | 2895 | 2880 | 9294 |
| 325 | 20240319 | 130800 | 828233105 | 2890 | 2890 | 2890 | 2890 | 25 |
| 326 | 20240319 | 130700 | 828160855 | 2890 | 2885 | 2890 | 2885 | 2453 |
| 327 | 20240319 | 130600 | 821082820 | 2885 | 2885 | 2885 | 2885 | 399 |
| 328 | 20240319 | 130500 | 819931705 | 2885 | 2880 | 2885 | 2880 | 449 |
| 329 | 20240319 | 130400 | 818638555 | 2880 | 2880 | 2880 | 2880 | 71 |
| 330 | 20240319 | 130300 | 818434075 | 2880 | 2880 | 2880 | 2880 | 1097 |
| 331 | 20240319 | 130200 | 815274715 | 2880 | 2880 | 2880 | 2880 | 1 |
| 332 | 20240319 | 130100 | 815271835 | 2880 | 2880 | 2880 | 2880 | 4 |
| 333 | 20240319 | 130000 | 815260315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 334 | 20240319 | 125900 | 815260315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 335 | 20240319 | 125800 | 815260315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 336 | 20240319 | 125700 | 815260315 | 2880 | 2880 | 2880 | 2875 | 683 |
| 337 | 20240319 | 125600 | 813295015 | 2880 | 2880 | 2880 | 2880 | 20 |
| 338 | 20240319 | 125500 | 813237415 | 2880 | 2875 | 2880 | 2875 | 553 |
| 339 | 20240319 | 125400 | 811647535 | 2875 | 2885 | 2885 | 2875 | 3319 |
| 340 | 20240319 | 125300 | 802087830 | 2885 | 2890 | 2890 | 2885 | 1298 |
| 341 | 20240319 | 125200 | 798342950 | 2890 | 2890 | 2890 | 2890 | 0 |
| 342 | 20240319 | 125100 | 798342950 | 2890 | 2885 | 2890 | 2885 | 1771 |
| 343 | 20240319 | 125000 | 793233605 | 2885 | 2890 | 2890 | 2885 | 713 |
| 344 | 20240319 | 124900 | 791176595 | 2885 | 2885 | 2885 | 2885 | 1548 |
| 345 | 20240319 | 124800 | 786710615 | 2890 | 2890 | 2890 | 2890 | 0 |
| 346 | 20240319 | 124700 | 786710615 | 2890 | 2890 | 2890 | 2890 | 1 |
| 347 | 20240319 | 124600 | 786707725 | 2890 | 2890 | 2890 | 2890 | 4 |
| 348 | 20240319 | 124500 | 786696165 | 2890 | 2885 | 2890 | 2885 | 5 |
| 349 | 20240319 | 124400 | 786681730 | 2890 | 2890 | 2890 | 2890 | 227 |
| 350 | 20240319 | 124300 | 786025700 | 2890 | 2890 | 2890 | 2890 | 0 |
| 351 | 20240319 | 124200 | 786025700 | 2890 | 2890 | 2890 | 2890 | 0 |
| 352 | 20240319 | 124100 | 786025700 | 2890 | 2890 | 2890 | 2890 | 0 |
| 353 | 20240319 | 124000 | 786025700 | 2890 | 2890 | 2890 | 2890 | 1218 |
| 354 | 20240319 | 123900 | 782505680 | 2890 | 2890 | 2890 | 2890 | 219 |
| 355 | 20240319 | 123800 | 781872770 | 2885 | 2890 | 2890 | 2885 | 974 |
| 356 | 20240319 | 123700 | 779061910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 357 | 20240319 | 123600 | 779061910 | 2890 | 2890 | 2890 | 2885 | 34 |
| 358 | 20240319 | 123500 | 778963695 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20240319 | 123400 | 778963695 | 2890 | 2890 | 2890 | 2890 | 1 |
| 360 | 20240319 | 123300 | 778960805 | 2890 | 2890 | 2890 | 2890 | 8 |
| 361 | 20240319 | 123200 | 778937685 | 2890 | 2890 | 2890 | 2890 | 1 |
| 362 | 20240319 | 123100 | 778934795 | 2885 | 2885 | 2885 | 2885 | 381 |
| 363 | 20240319 | 123000 | 777835610 | 2885 | 2885 | 2885 | 2885 | 1520 |
| 364 | 20240319 | 122900 | 773450410 | 2885 | 2885 | 2885 | 2885 | 3 |
| 365 | 20240319 | 122800 | 773441755 | 2885 | 2880 | 2885 | 2880 | 762 |
| 366 | 20240319 | 122700 | 771247185 | 2885 | 2885 | 2885 | 2885 | 209 |
| 367 | 20240319 | 122600 | 770644220 | 2885 | 2885 | 2885 | 2885 | 1 |
| 368 | 20240319 | 122500 | 770641335 | 2885 | 2885 | 2885 | 2885 | 2 |
| 369 | 20240319 | 122400 | 770635565 | 2880 | 2880 | 2880 | 2880 | 20 |
| 370 | 20240319 | 122300 | 770577965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 371 | 20240319 | 122200 | 770577965 | 2890 | 2880 | 2890 | 2880 | 3 |
| 372 | 20240319 | 122100 | 770569305 | 2880 | 2880 | 2880 | 2880 | 150 |
| 373 | 20240319 | 122000 | 770137305 | 2890 | 2890 | 2890 | 2890 | 0 |
| 374 | 20240319 | 121900 | 770137305 | 2890 | 2890 | 2890 | 2890 | 0 |
| 375 | 20240319 | 121800 | 770137305 | 2890 | 2890 | 2890 | 2890 | 50 |
| 376 | 20240319 | 121700 | 769992805 | 2890 | 2890 | 2890 | 2890 | 3 |
| 377 | 20240319 | 121600 | 769984135 | 2880 | 2885 | 2885 | 2880 | 7301 |
| 378 | 20240319 | 121500 | 748930505 | 2890 | 2890 | 2890 | 2885 | 1664 |
| 379 | 20240319 | 121400 | 744127745 | 2890 | 2890 | 2890 | 2890 | 0 |
| 380 | 20240319 | 121300 | 744127745 | 2890 | 2890 | 2890 | 2890 | 142 |
| 381 | 20240319 | 121200 | 743717365 | 2885 | 2885 | 2885 | 2885 | 1 |
| 382 | 20240319 | 121100 | 743714480 | 2890 | 2890 | 2890 | 2890 | 0 |
| 383 | 20240319 | 121000 | 743714480 | 2890 | 2890 | 2890 | 2890 | 0 |
| 384 | 20240319 | 120900 | 743714480 | 2890 | 2890 | 2890 | 2890 | 236 |
| 385 | 20240319 | 120800 | 743032440 | 2885 | 2885 | 2885 | 2885 | 100 |
| 386 | 20240319 | 120700 | 742743940 | 2885 | 2890 | 2890 | 2885 | 501 |
| 387 | 20240319 | 120600 | 741298550 | 2885 | 2885 | 2885 | 2885 | 101 |
| 388 | 20240319 | 120500 | 741007165 | 2890 | 2885 | 2890 | 2885 | 404 |
| 389 | 20240319 | 120400 | 739841605 | 2885 | 2885 | 2885 | 2885 | 600 |
| 390 | 20240319 | 120300 | 738110605 | 2885 | 2890 | 2890 | 2885 | 368 |
| 391 | 20240319 | 120200 | 737047135 | 2890 | 2890 | 2890 | 2890 | 81 |
| 392 | 20240319 | 120100 | 736813045 | 2890 | 2890 | 2890 | 2890 | 0 |
| 393 | 20240319 | 120000 | 736813045 | 2890 | 2890 | 2890 | 2890 | 1 |
| 394 | 20240319 | 115900 | 736810155 | 2890 | 2890 | 2890 | 2890 | 11 |
| 395 | 20240319 | 115800 | 736778365 | 2890 | 2890 | 2890 | 2890 | 9 |
| 396 | 20240319 | 115700 | 736752355 | 2890 | 2890 | 2890 | 2890 | 6 |
| 397 | 20240319 | 115600 | 736735015 | 2890 | 2890 | 2890 | 2890 | 0 |
| 398 | 20240319 | 115500 | 736735015 | 2890 | 2890 | 2890 | 2890 | 8 |
| 399 | 20240319 | 115400 | 736711895 | 2890 | 2890 | 2890 | 2890 | 11 |
| 400 | 20240319 | 115300 | 736680105 | 2890 | 2890 | 2890 | 2885 | 7339 |
| 401 | 20240319 | 115200 | 715470695 | 2895 | 2895 | 2895 | 2895 | 0 |
| 402 | 20240319 | 115100 | 715470695 | 2895 | 2895 | 2895 | 2895 | 17 |
| 403 | 20240319 | 115000 | 715421480 | 2890 | 2895 | 2895 | 2890 | 201 |
| 404 | 20240319 | 114900 | 714839610 | 2895 | 2895 | 2895 | 2895 | 0 |
| 405 | 20240319 | 114800 | 714839610 | 2895 | 2895 | 2895 | 2895 | 0 |
| 406 | 20240319 | 114700 | 714839610 | 2895 | 2895 | 2895 | 2895 | 0 |
| 407 | 20240319 | 114600 | 714839610 | 2895 | 2895 | 2895 | 2895 | 351 |
| 408 | 20240319 | 114500 | 713823465 | 2895 | 2890 | 2895 | 2890 | 611 |
| 409 | 20240319 | 114400 | 712055620 | 2890 | 2890 | 2890 | 2890 | 3537 |
| 410 | 20240319 | 114300 | 701833690 | 2890 | 2890 | 2890 | 2890 | 102 |
| 411 | 20240319 | 114200 | 701538910 | 2890 | 2890 | 2890 | 2890 | 5 |
| 412 | 20240319 | 114100 | 701524460 | 2885 | 2885 | 2885 | 2885 | 100 |
| 413 | 20240319 | 114000 | 701235960 | 2890 | 2890 | 2890 | 2890 | 207 |
| 414 | 20240319 | 113900 | 700637730 | 2885 | 2885 | 2885 | 2885 | 1 |
| 415 | 20240319 | 113800 | 700634845 | 2890 | 2890 | 2890 | 2890 | 300 |
| 416 | 20240319 | 113700 | 699767845 | 2890 | 2885 | 2890 | 2885 | 487 |
| 417 | 20240319 | 113600 | 698362775 | 2885 | 2885 | 2885 | 2885 | 306 |
| 418 | 20240319 | 113500 | 697479965 | 2885 | 2885 | 2885 | 2885 | 132 |
| 419 | 20240319 | 113400 | 697099145 | 2885 | 2885 | 2885 | 2885 | 367 |
| 420 | 20240319 | 113300 | 696040350 | 2885 | 2885 | 2885 | 2885 | 3748 |
| 421 | 20240319 | 113200 | 685227370 | 2880 | 2880 | 2880 | 2880 | 3895 |
| 422 | 20240319 | 113100 | 674009770 | 2880 | 2880 | 2880 | 2880 | 600 |
| 423 | 20240319 | 113000 | 672281770 | 2880 | 2875 | 2880 | 2875 | 2 |
| 424 | 20240319 | 112900 | 672276015 | 2875 | 2875 | 2880 | 2875 | 144 |
| 425 | 20240319 | 112800 | 671861950 | 2880 | 2880 | 2880 | 2880 | 326 |
| 426 | 20240319 | 112700 | 670923070 | 2880 | 2880 | 2880 | 2880 | 2 |
| 427 | 20240319 | 112600 | 670917310 | 2880 | 2880 | 2880 | 2880 | 1141 |
| 428 | 20240319 | 112500 | 667631230 | 2880 | 2875 | 2880 | 2875 | 102 |
| 429 | 20240319 | 112400 | 667337970 | 2880 | 2880 | 2880 | 2880 | 15 |
| 430 | 20240319 | 112300 | 667294770 | 2875 | 2875 | 2875 | 2875 | 400 |
| 431 | 20240319 | 112200 | 666144770 | 2875 | 2880 | 2880 | 2875 | 2555 |
| 432 | 20240319 | 112100 | 658786620 | 2880 | 2880 | 2880 | 2880 | 2622 |
| 433 | 20240319 | 112000 | 651235260 | 2875 | 2875 | 2875 | 2875 | 20 |
| 434 | 20240319 | 111900 | 651177760 | 2880 | 2880 | 2880 | 2880 | 219 |
| 435 | 20240319 | 111800 | 650547040 | 2880 | 2880 | 2880 | 2880 | 0 |
| 436 | 20240319 | 111700 | 650547040 | 2880 | 2880 | 2880 | 2880 | 20 |
| 437 | 20240319 | 111600 | 650489440 | 2880 | 2875 | 2880 | 2875 | 1285 |
| 438 | 20240319 | 111500 | 646795050 | 2875 | 2870 | 2875 | 2870 | 2452 |
| 439 | 20240319 | 111400 | 639753530 | 2865 | 2870 | 2870 | 2865 | 6 |
| 440 | 20240319 | 111300 | 639736335 | 2870 | 2870 | 2870 | 2870 | 578 |
| 441 | 20240319 | 111200 | 638077475 | 2870 | 2870 | 2870 | 2870 | 422 |
| 442 | 20240319 | 111100 | 636866335 | 2865 | 2870 | 2870 | 2865 | 1504 |
| 443 | 20240319 | 111000 | 632552355 | 2865 | 2870 | 2875 | 2860 | 1239 |
| 444 | 20240319 | 110900 | 629008235 | 2875 | 2865 | 2875 | 2865 | 623 |
| 445 | 20240319 | 110800 | 627222905 | 2870 | 2870 | 2870 | 2870 | 1949 |
| 446 | 20240319 | 110700 | 621629275 | 2870 | 2870 | 2870 | 2870 | 0 |
| 447 | 20240319 | 110600 | 621629275 | 2870 | 2865 | 2870 | 2865 | 762 |
| 448 | 20240319 | 110500 | 619442655 | 2865 | 2860 | 2865 | 2860 | 2528 |
| 449 | 20240319 | 110400 | 612210815 | 2860 | 2860 | 2860 | 2860 | 0 |
| 450 | 20240319 | 110300 | 612210815 | 2860 | 2860 | 2860 | 2860 | 440 |
| 451 | 20240319 | 110200 | 610952415 | 2860 | 2860 | 2860 | 2860 | 500 |
| 452 | 20240319 | 110100 | 609522415 | 2860 | 2860 | 2860 | 2860 | 153 |
| 453 | 20240319 | 110000 | 609084835 | 2850 | 2850 | 2850 | 2850 | 0 |
| 454 | 20240319 | 105900 | 609084835 | 2850 | 2860 | 2860 | 2850 | 218 |
| 455 | 20240319 | 105800 | 608463455 | 2860 | 2860 | 2860 | 2860 | 100 |
| 456 | 20240319 | 105700 | 608177455 | 2860 | 2860 | 2860 | 2860 | 0 |
| 457 | 20240319 | 105600 | 608177455 | 2860 | 2860 | 2860 | 2855 | 619 |
| 458 | 20240319 | 105500 | 606410145 | 2860 | 2860 | 2860 | 2860 | 1 |
| 459 | 20240319 | 105400 | 606407285 | 2860 | 2860 | 2860 | 2860 | 2 |
| 460 | 20240319 | 105300 | 606401565 | 2855 | 2855 | 2860 | 2855 | 4124 |
| 461 | 20240319 | 105200 | 594627530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 462 | 20240319 | 105100 | 594627530 | 2855 | 2855 | 2855 | 2855 | 1 |
| 463 | 20240319 | 105000 | 594624675 | 2855 | 2855 | 2855 | 2850 | 320 |
| 464 | 20240319 | 104900 | 593712590 | 2855 | 2850 | 2855 | 2850 | 1208 |
| 465 | 20240319 | 104800 | 590269780 | 2860 | 2855 | 2860 | 2855 | 78 |
| 466 | 20240319 | 104700 | 590047080 | 2855 | 2860 | 2860 | 2855 | 15 |
| 467 | 20240319 | 104600 | 590004185 | 2860 | 2860 | 2860 | 2860 | 23 |
| 468 | 20240319 | 104500 | 589938405 | 2860 | 2860 | 2860 | 2860 | 118 |
| 469 | 20240319 | 104400 | 589600925 | 2860 | 2850 | 2860 | 2850 | 986 |
| 470 | 20240319 | 104300 | 586789275 | 2855 | 2855 | 2860 | 2850 | 585 |
| 471 | 20240319 | 104200 | 585121825 | 2855 | 2850 | 2855 | 2850 | 623 |
| 472 | 20240319 | 104100 | 583346035 | 2860 | 2860 | 2860 | 2855 | 258 |
| 473 | 20240319 | 104000 | 582608855 | 2850 | 2860 | 2860 | 2850 | 24947 |
| 474 | 20240319 | 103900 | 511495120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 475 | 20240319 | 103800 | 511495120 | 2860 | 2860 | 2860 | 2860 | 15 |
| 476 | 20240319 | 103700 | 511452220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 477 | 20240319 | 103600 | 511452220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 478 | 20240319 | 103500 | 511452220 | 2860 | 2855 | 2860 | 2855 | 402 |
| 479 | 20240319 | 103400 | 510304500 | 2860 | 2860 | 2860 | 2860 | 0 |
| 480 | 20240319 | 103300 | 510304500 | 2860 | 2855 | 2860 | 2855 | 1232 |
| 481 | 20240319 | 103200 | 506786770 | 2860 | 2860 | 2860 | 2855 | 17 |
| 482 | 20240319 | 103100 | 506738160 | 2855 | 2860 | 2860 | 2855 | 967 |
| 483 | 20240319 | 103000 | 503975090 | 2860 | 2860 | 2860 | 2860 | 124 |
| 484 | 20240319 | 102900 | 503620450 | 2860 | 2855 | 2860 | 2855 | 900 |
| 485 | 20240319 | 102800 | 501047950 | 2860 | 2860 | 2860 | 2855 | 568 |
| 486 | 20240319 | 102700 | 499426100 | 2860 | 2860 | 2860 | 2860 | 0 |
| 487 | 20240319 | 102600 | 499426100 | 2860 | 2865 | 2865 | 2860 | 21 |
| 488 | 20240319 | 102500 | 499366005 | 2850 | 2855 | 2875 | 2850 | 21001 |
| 489 | 20240319 | 102400 | 439483585 | 2855 | 2870 | 2870 | 2855 | 23198 |
| 490 | 20240319 | 102300 | 373188810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 491 | 20240319 | 102200 | 373188810 | 2875 | 2875 | 2875 | 2870 | 397 |
| 492 | 20240319 | 102100 | 372048120 | 2870 | 2870 | 2875 | 2870 | 896 |
| 493 | 20240319 | 102000 | 369476560 | 2870 | 2875 | 2875 | 2870 | 1217 |
| 494 | 20240319 | 101900 | 365980645 | 2875 | 2875 | 2875 | 2875 | 924 |
| 495 | 20240319 | 101800 | 363324145 | 2880 | 2880 | 2880 | 2880 | 39 |
| 496 | 20240319 | 101700 | 363211825 | 2880 | 2875 | 2880 | 2875 | 332 |
| 497 | 20240319 | 101600 | 362256670 | 2880 | 2880 | 2880 | 2880 | 205 |
| 498 | 20240319 | 101500 | 361666270 | 2885 | 2885 | 2885 | 2885 | 265 |
| 499 | 20240319 | 101400 | 360901745 | 2885 | 2880 | 2885 | 2880 | 1016 |
| 500 | 20240319 | 101300 | 357975635 | 2880 | 2885 | 2885 | 2880 | 256 |
| 501 | 20240319 | 101200 | 357237280 | 2890 | 2885 | 2890 | 2885 | 396 |
| 502 | 20240319 | 101100 | 356094385 | 2885 | 2885 | 2885 | 2885 | 302 |
| 503 | 20240319 | 101000 | 355223115 | 2885 | 2885 | 2885 | 2885 | 1089 |
| 504 | 20240319 | 100900 | 352081350 | 2890 | 2890 | 2890 | 2890 | 3 |
| 505 | 20240319 | 100800 | 352072680 | 2890 | 2885 | 2890 | 2885 | 375 |
| 506 | 20240319 | 100700 | 350990655 | 2890 | 2890 | 2890 | 2890 | 0 |
| 507 | 20240319 | 100600 | 350990655 | 2890 | 2890 | 2890 | 2890 | 22 |
| 508 | 20240319 | 100500 | 350927075 | 2890 | 2890 | 2890 | 2890 | 1161 |
| 509 | 20240319 | 100400 | 347571785 | 2895 | 2890 | 2895 | 2890 | 339 |
| 510 | 20240319 | 100300 | 346591940 | 2895 | 2890 | 2895 | 2890 | 700 |
| 511 | 20240319 | 100200 | 344568865 | 2890 | 2890 | 2890 | 2890 | 2013 |
| 512 | 20240319 | 100100 | 338751295 | 2895 | 2890 | 2895 | 2890 | 296 |
| 513 | 20240319 | 100000 | 337895825 | 2895 | 2895 | 2895 | 2895 | 220 |
| 514 | 20240319 | 095900 | 337258925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 515 | 20240319 | 095800 | 337258925 | 2895 | 2895 | 2895 | 2895 | 295 |
| 516 | 20240319 | 095700 | 336404900 | 2895 | 2895 | 2895 | 2895 | 0 |
| 517 | 20240319 | 095600 | 336404900 | 2895 | 2895 | 2895 | 2895 | 0 |
| 518 | 20240319 | 095500 | 336404900 | 2895 | 2895 | 2895 | 2895 | 13 |
| 519 | 20240319 | 095400 | 336367265 | 2895 | 2895 | 2895 | 2895 | 1 |
| 520 | 20240319 | 095300 | 336364370 | 2895 | 2895 | 2895 | 2890 | 347 |
| 521 | 20240319 | 095200 | 335361355 | 2895 | 2895 | 2895 | 2895 | 677 |
| 522 | 20240319 | 095100 | 333401440 | 2895 | 2895 | 2895 | 2895 | 15 |
| 523 | 20240319 | 095000 | 333358015 | 2900 | 2890 | 2900 | 2890 | 703 |
| 524 | 20240319 | 094900 | 331326315 | 2890 | 2890 | 2890 | 2890 | 200 |
| 525 | 20240319 | 094800 | 330748315 | 2890 | 2890 | 2890 | 2890 | 3355 |
| 526 | 20240319 | 094700 | 321052365 | 2890 | 2890 | 2890 | 2890 | 0 |
| 527 | 20240319 | 094600 | 321052365 | 2890 | 2890 | 2890 | 2880 | 498 |
| 528 | 20240319 | 094500 | 319617875 | 2890 | 2885 | 2890 | 2885 | 229 |
| 529 | 20240319 | 094400 | 318957205 | 2890 | 2890 | 2890 | 2890 | 1012 |
| 530 | 20240319 | 094300 | 316032525 | 2900 | 2895 | 2900 | 2890 | 4491 |
| 531 | 20240319 | 094200 | 303037675 | 2905 | 2895 | 2905 | 2895 | 11 |
| 532 | 20240319 | 094100 | 303005795 | 2905 | 2895 | 2905 | 2895 | 930 |
| 533 | 20240319 | 094000 | 300310085 | 2905 | 2905 | 2905 | 2895 | 1662 |
| 534 | 20240319 | 093900 | 295497525 | 2905 | 2900 | 2905 | 2900 | 3327 |
| 535 | 20240319 | 093800 | 285832860 | 2910 | 2905 | 2910 | 2905 | 17264 |
| 536 | 20240319 | 093700 | 235597125 | 2910 | 2890 | 2910 | 2890 | 7235 |
| 537 | 20240319 | 093600 | 214591065 | 2885 | 2885 | 2890 | 2885 | 4016 |
| 538 | 20240319 | 093500 | 203004850 | 2890 | 2880 | 2890 | 2880 | 1302 |
| 539 | 20240319 | 093400 | 199251070 | 2880 | 2890 | 2890 | 2880 | 9 |
| 540 | 20240319 | 093300 | 199225110 | 2880 | 2880 | 2880 | 2880 | 735 |
| 541 | 20240319 | 093200 | 197108310 | 2875 | 2885 | 2885 | 2875 | 300 |
| 542 | 20240319 | 093100 | 196245685 | 2890 | 2890 | 2890 | 2890 | 122 |
| 543 | 20240319 | 093000 | 195893105 | 2890 | 2880 | 2895 | 2880 | 2145 |
| 544 | 20240319 | 092900 | 189698315 | 2880 | 2880 | 2880 | 2875 | 871 |
| 545 | 20240319 | 092800 | 187189865 | 2875 | 2870 | 2875 | 2865 | 1583 |
| 546 | 20240319 | 092700 | 182654490 | 2870 | 2880 | 2880 | 2870 | 384 |
| 547 | 20240319 | 092600 | 181552310 | 2870 | 2875 | 2880 | 2870 | 532 |
| 548 | 20240319 | 092500 | 180022535 | 2875 | 2870 | 2875 | 2870 | 113 |
| 549 | 20240319 | 092400 | 179697725 | 2870 | 2865 | 2875 | 2865 | 66 |
| 550 | 20240319 | 092300 | 179508475 | 2865 | 2870 | 2875 | 2865 | 19213 |
| 551 | 20240319 | 092200 | 124367515 | 2870 | 2875 | 2875 | 2870 | 3119 |
| 552 | 20240319 | 092100 | 115410955 | 2880 | 2875 | 2880 | 2875 | 347 |
| 553 | 20240319 | 092000 | 114413325 | 2875 | 2880 | 2880 | 2870 | 5489 |
| 554 | 20240319 | 091900 | 98627970 | 2890 | 2890 | 2890 | 2880 | 215 |
| 555 | 20240319 | 091800 | 98008265 | 2895 | 2895 | 2900 | 2895 | 648 |
| 556 | 20240319 | 091700 | 96131705 | 2900 | 2895 | 2900 | 2895 | 1323 |
| 557 | 20240319 | 091600 | 92300265 | 2895 | 2895 | 2895 | 2890 | 29 |
| 558 | 20240319 | 091500 | 92216360 | 2895 | 2890 | 2895 | 2885 | 790 |
| 559 | 20240319 | 091400 | 89929815 | 2890 | 2875 | 2890 | 2875 | 2054 |
| 560 | 20240319 | 091300 | 84004975 | 2885 | 2875 | 2885 | 2875 | 619 |
| 561 | 20240319 | 091200 | 82225230 | 2885 | 2885 | 2885 | 2875 | 3370 |
| 562 | 20240319 | 091100 | 72522105 | 2890 | 2890 | 2890 | 2890 | 202 |
| 563 | 20240319 | 091000 | 71938325 | 2890 | 2895 | 2895 | 2890 | 106 |
| 564 | 20240319 | 090900 | 71631980 | 2890 | 2900 | 2900 | 2890 | 64 |
| 565 | 20240319 | 090800 | 71446395 | 2900 | 2900 | 2900 | 2900 | 134 |
| 566 | 20240319 | 090700 | 71057795 | 2895 | 2905 | 2910 | 2895 | 274 |
| 567 | 20240319 | 090600 | 70260955 | 2910 | 2900 | 2915 | 2885 | 5893 |
| 568 | 20240319 | 090500 | 53127675 | 2900 | 2900 | 2900 | 2890 | 102 |
| 569 | 20240319 | 090400 | 52832875 | 2885 | 2895 | 2905 | 2880 | 8033 |
| 570 | 20240319 | 090300 | 29601350 | 2895 | 2875 | 2895 | 2875 | 11 |
| 571 | 20240319 | 090200 | 29569665 | 2895 | 2900 | 2900 | 2895 | 12 |
| 572 | 20240319 | 090100 | 29534875 | 2870 | 2870 | 2870 | 2870 | 7 |
| 573 | 20240319 | 090000 | 29514785 | 2900 | 2905 | 2905 | 2870 | 10209 |