29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 3 | 20240313 | 184000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20240313 | 183900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20240313 | 183800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20240313 | 183700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20240313 | 183600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20240313 | 183500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20240313 | 183400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20240313 | 183300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20240313 | 183200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20240313 | 183100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20240313 | 183000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20240313 | 182900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20240313 | 182800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20240313 | 182700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20240313 | 182600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20240313 | 182500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20240313 | 182400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20240313 | 182300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20240313 | 182200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20240313 | 182100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20240313 | 182000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20240313 | 181900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20240313 | 181800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20240313 | 181700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20240313 | 181600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20240313 | 181500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20240313 | 181400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20240313 | 181300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20240313 | 181200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20240313 | 181100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 33 | 20240313 | 181000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20240313 | 180900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20240313 | 180800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20240313 | 180700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20240313 | 180600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20240313 | 180500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20240313 | 180400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20240313 | 180300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20240313 | 180200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20240313 | 180100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20240313 | 180000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20240313 | 175900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20240313 | 175800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20240313 | 175700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20240313 | 175600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20240313 | 175500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20240313 | 175400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20240313 | 175300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20240313 | 175200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20240313 | 175100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20240313 | 175000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20240313 | 174900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20240313 | 174800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20240313 | 174700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20240313 | 174600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20240313 | 174500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20240313 | 174400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20240313 | 174300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20240313 | 174200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20240313 | 174100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 63 | 20240313 | 174000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20240313 | 173900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20240313 | 173800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20240313 | 173700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20240313 | 173600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20240313 | 173500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20240313 | 173400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20240313 | 173300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20240313 | 173200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20240313 | 173100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20240313 | 173000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20240313 | 172900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20240313 | 172800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20240313 | 172700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20240313 | 172600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20240313 | 172500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20240313 | 172400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20240313 | 172300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20240313 | 172200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20240313 | 172100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20240313 | 172000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20240313 | 171900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20240313 | 171800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20240313 | 171700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20240313 | 171600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20240313 | 171500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20240313 | 171400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20240313 | 171300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20240313 | 171200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20240313 | 171100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 93 | 20240313 | 171000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20240313 | 170900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20240313 | 170800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20240313 | 170700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20240313 | 170600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20240313 | 170500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20240313 | 170400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20240313 | 170300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20240313 | 170200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20240313 | 170100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20240313 | 170000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20240313 | 165900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20240313 | 165800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20240313 | 165700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20240313 | 165600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20240313 | 165500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20240313 | 165400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20240313 | 165300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20240313 | 165200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20240313 | 165100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20240313 | 165000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20240313 | 164900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20240313 | 164800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20240313 | 164700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20240313 | 164600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20240313 | 164500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20240313 | 164400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20240313 | 164300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20240313 | 164200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20240313 | 164100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 123 | 20240313 | 164000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20240313 | 163900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20240313 | 163800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20240313 | 163700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20240313 | 163600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20240313 | 163500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20240313 | 163400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20240313 | 163300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20240313 | 163200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20240313 | 163100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20240313 | 163000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20240313 | 162900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20240313 | 162800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20240313 | 162700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20240313 | 162600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20240313 | 162500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20240313 | 162400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20240313 | 162300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20240313 | 162200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20240313 | 162100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20240313 | 162000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20240313 | 161900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20240313 | 161800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20240313 | 161700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20240313 | 161600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20240313 | 161500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20240313 | 161400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20240313 | 161300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20240313 | 161200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20240313 | 161100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 153 | 20240313 | 161000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20240313 | 160900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20240313 | 160800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20240313 | 160700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20240313 | 160600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20240313 | 160500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20240313 | 160400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20240313 | 160300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20240313 | 160200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20240313 | 160100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20240313 | 160000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20240313 | 155900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20240313 | 155800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20240313 | 155700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20240313 | 155600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20240313 | 155500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20240313 | 155400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20240313 | 155300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20240313 | 155200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20240313 | 155100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20240313 | 155000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20240313 | 154900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20240313 | 154800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20240313 | 154700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20240313 | 154600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20240313 | 154500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20240313 | 154400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20240313 | 154300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20240313 | 154200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20240313 | 154100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 183 | 20240313 | 154000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20240313 | 153900 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20240313 | 153800 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20240313 | 153700 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20240313 | 153600 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20240313 | 153500 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20240313 | 153400 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20240313 | 153300 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20240313 | 153200 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20240313 | 153100 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20240313 | 153000 | 2620049020 | 2825 | 2825 | 2825 | 2825 | 6653 |
| 194 | 20240313 | 152900 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240313 | 152800 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240313 | 152700 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20240313 | 152600 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20240313 | 152500 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20240313 | 152400 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20240313 | 152300 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20240313 | 152200 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20240313 | 152100 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20240313 | 152000 | 2601254295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20240313 | 151900 | 2601254295 | 2840 | 2825 | 2840 | 2825 | 281 |
| 205 | 20240313 | 151800 | 2600459785 | 2835 | 2835 | 2845 | 2825 | 2248 |
| 206 | 20240313 | 151700 | 2594082060 | 2830 | 2830 | 2830 | 2825 | 537 |
| 207 | 20240313 | 151600 | 2592564745 | 2830 | 2825 | 2830 | 2825 | 1570 |
| 208 | 20240313 | 151500 | 2588126995 | 2830 | 2820 | 2830 | 2820 | 482 |
| 209 | 20240313 | 151400 | 2586765125 | 2820 | 2835 | 2835 | 2820 | 4563 |
| 210 | 20240313 | 151300 | 2573879630 | 2835 | 2825 | 2835 | 2825 | 661 |
| 211 | 20240313 | 151200 | 2572009000 | 2825 | 2825 | 2825 | 2825 | 118 |
| 212 | 20240313 | 151100 | 2571675650 | 2830 | 2820 | 2830 | 2820 | 2 |
| 213 | 20240313 | 151000 | 2571670000 | 2830 | 2820 | 2830 | 2820 | 83 |
| 214 | 20240313 | 150900 | 2571435710 | 2830 | 2820 | 2830 | 2815 | 241 |
| 215 | 20240313 | 150800 | 2570756140 | 2830 | 2820 | 2830 | 2820 | 2058 |
| 216 | 20240313 | 150700 | 2564932250 | 2830 | 2820 | 2830 | 2820 | 12 |
| 217 | 20240313 | 150600 | 2564898300 | 2830 | 2830 | 2830 | 2820 | 102 |
| 218 | 20240313 | 150500 | 2564610640 | 2830 | 2820 | 2830 | 2820 | 5 |
| 219 | 20240313 | 150400 | 2564596520 | 2830 | 2830 | 2830 | 2830 | 53 |
| 220 | 20240313 | 150300 | 2564446530 | 2820 | 2820 | 2820 | 2820 | 1 |
| 221 | 20240313 | 150200 | 2564443710 | 2830 | 2830 | 2830 | 2830 | 22 |
| 222 | 20240313 | 150100 | 2564381450 | 2830 | 2820 | 2830 | 2820 | 4 |
| 223 | 20240313 | 150000 | 2564370160 | 2830 | 2820 | 2830 | 2820 | 4 |
| 224 | 20240313 | 145900 | 2564358860 | 2830 | 2815 | 2830 | 2815 | 2 |
| 225 | 20240313 | 145800 | 2564353215 | 2835 | 2830 | 2835 | 2815 | 3028 |
| 226 | 20240313 | 145700 | 2555796910 | 2830 | 2830 | 2830 | 2830 | 2715 |
| 227 | 20240313 | 145600 | 2548113460 | 2830 | 2825 | 2830 | 2825 | 24 |
| 228 | 20240313 | 145500 | 2548045655 | 2825 | 2815 | 2825 | 2815 | 1302 |
| 229 | 20240313 | 145400 | 2544376020 | 2815 | 2820 | 2820 | 2815 | 5127 |
| 230 | 20240313 | 145300 | 2529937830 | 2830 | 2830 | 2830 | 2820 | 1041 |
| 231 | 20240313 | 145200 | 2527002190 | 2820 | 2820 | 2820 | 2820 | 612 |
| 232 | 20240313 | 145100 | 2525276350 | 2820 | 2830 | 2830 | 2820 | 71 |
| 233 | 20240313 | 145000 | 2525075440 | 2830 | 2820 | 2830 | 2820 | 602 |
| 234 | 20240313 | 144900 | 2523377790 | 2820 | 2820 | 2820 | 2820 | 76 |
| 235 | 20240313 | 144800 | 2523163470 | 2820 | 2820 | 2820 | 2820 | 62 |
| 236 | 20240313 | 144700 | 2522988630 | 2830 | 2830 | 2830 | 2830 | 36 |
| 237 | 20240313 | 144600 | 2522886750 | 2820 | 2820 | 2820 | 2820 | 1 |
| 238 | 20240313 | 144500 | 2522883930 | 2820 | 2820 | 2820 | 2820 | 150 |
| 239 | 20240313 | 144400 | 2522460930 | 2820 | 2820 | 2820 | 2820 | 1 |
| 240 | 20240313 | 144300 | 2522458110 | 2820 | 2825 | 2830 | 2820 | 203 |
| 241 | 20240313 | 144200 | 2521884775 | 2825 | 2825 | 2825 | 2825 | 1 |
| 242 | 20240313 | 144100 | 2521881950 | 2830 | 2830 | 2830 | 2830 | 6 |
| 243 | 20240313 | 144000 | 2521864970 | 2830 | 2825 | 2830 | 2825 | 2 |
| 244 | 20240313 | 143900 | 2521859315 | 2825 | 2830 | 2830 | 2825 | 22 |
| 245 | 20240313 | 143800 | 2521797065 | 2825 | 2825 | 2825 | 2825 | 1 |
| 246 | 20240313 | 143700 | 2521794240 | 2825 | 2825 | 2825 | 2825 | 0 |
| 247 | 20240313 | 143600 | 2521794240 | 2825 | 2825 | 2825 | 2825 | 1 |
| 248 | 20240313 | 143500 | 2521791415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 249 | 20240313 | 143400 | 2521791415 | 2825 | 2825 | 2825 | 2825 | 3 |
| 250 | 20240313 | 143300 | 2521782940 | 2825 | 2825 | 2825 | 2825 | 0 |
| 251 | 20240313 | 143200 | 2521782940 | 2825 | 2825 | 2825 | 2825 | 1 |
| 252 | 20240313 | 143100 | 2521780115 | 2825 | 2825 | 2825 | 2825 | 1 |
| 253 | 20240313 | 143000 | 2521777290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 254 | 20240313 | 142900 | 2521777290 | 2830 | 2825 | 2830 | 2825 | 2 |
| 255 | 20240313 | 142800 | 2521771635 | 2835 | 2815 | 2835 | 2815 | 4608 |
| 256 | 20240313 | 142700 | 2508785070 | 2810 | 2810 | 2810 | 2810 | 187 |
| 257 | 20240313 | 142600 | 2508259600 | 2815 | 2805 | 2815 | 2805 | 280 |
| 258 | 20240313 | 142500 | 2507472785 | 2810 | 2810 | 2810 | 2805 | 3419 |
| 259 | 20240313 | 142400 | 2497867865 | 2810 | 2815 | 2815 | 2810 | 54 |
| 260 | 20240313 | 142300 | 2497715860 | 2815 | 2815 | 2815 | 2815 | 317 |
| 261 | 20240313 | 142200 | 2496823505 | 2820 | 2820 | 2820 | 2810 | 151 |
| 262 | 20240313 | 142100 | 2496399035 | 2815 | 2815 | 2815 | 2815 | 1047 |
| 263 | 20240313 | 142000 | 2493451730 | 2815 | 2815 | 2815 | 2815 | 1 |
| 264 | 20240313 | 141900 | 2493448915 | 2815 | 2815 | 2815 | 2815 | 501 |
| 265 | 20240313 | 141800 | 2492038600 | 2815 | 2815 | 2815 | 2815 | 3058 |
| 266 | 20240313 | 141700 | 2483430330 | 2815 | 2815 | 2815 | 2815 | 3 |
| 267 | 20240313 | 141600 | 2483421885 | 2815 | 2820 | 2820 | 2815 | 903 |
| 268 | 20240313 | 141500 | 2480875620 | 2815 | 2830 | 2830 | 2815 | 2 |
| 269 | 20240313 | 141400 | 2480869975 | 2830 | 2820 | 2830 | 2820 | 1187 |
| 270 | 20240313 | 141300 | 2477520765 | 2820 | 2825 | 2825 | 2820 | 399 |
| 271 | 20240313 | 141200 | 2476395220 | 2825 | 2825 | 2825 | 2825 | 13 |
| 272 | 20240313 | 141100 | 2476358495 | 2825 | 2830 | 2830 | 2825 | 94 |
| 273 | 20240313 | 141000 | 2476092480 | 2830 | 2830 | 2830 | 2830 | 0 |
| 274 | 20240313 | 140900 | 2476092480 | 2830 | 2815 | 2830 | 2815 | 262 |
| 275 | 20240313 | 140800 | 2475354920 | 2815 | 2815 | 2815 | 2815 | 4 |
| 276 | 20240313 | 140700 | 2475343660 | 2820 | 2820 | 2820 | 2820 | 451 |
| 277 | 20240313 | 140600 | 2474071840 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20240313 | 140500 | 2474071840 | 2820 | 2820 | 2830 | 2820 | 810 |
| 279 | 20240313 | 140400 | 2471787340 | 2820 | 2830 | 2830 | 2820 | 46 |
| 280 | 20240313 | 140300 | 2471657170 | 2820 | 2820 | 2820 | 2820 | 9 |
| 281 | 20240313 | 140200 | 2471631790 | 2820 | 2820 | 2820 | 2820 | 29 |
| 282 | 20240313 | 140100 | 2471550010 | 2820 | 2820 | 2820 | 2820 | 1 |
| 283 | 20240313 | 140000 | 2471547190 | 2820 | 2820 | 2820 | 2820 | 3 |
| 284 | 20240313 | 135900 | 2471538730 | 2820 | 2830 | 2830 | 2820 | 345 |
| 285 | 20240313 | 135800 | 2470564660 | 2830 | 2830 | 2830 | 2825 | 23 |
| 286 | 20240313 | 135700 | 2470499675 | 2825 | 2830 | 2830 | 2825 | 1123 |
| 287 | 20240313 | 135600 | 2467327190 | 2825 | 2825 | 2825 | 2825 | 1 |
| 288 | 20240313 | 135500 | 2467324365 | 2835 | 2830 | 2835 | 2830 | 89 |
| 289 | 20240313 | 135400 | 2467072280 | 2815 | 2830 | 2830 | 2815 | 2 |
| 290 | 20240313 | 135300 | 2467066635 | 2825 | 2820 | 2825 | 2820 | 3263 |
| 291 | 20240313 | 135200 | 2457864965 | 2820 | 2825 | 2825 | 2820 | 804 |
| 292 | 20240313 | 135100 | 2455593670 | 2825 | 2830 | 2835 | 2825 | 160 |
| 293 | 20240313 | 135000 | 2455141525 | 2845 | 2845 | 2845 | 2830 | 500 |
| 294 | 20240313 | 134900 | 2453725975 | 2845 | 2840 | 2845 | 2840 | 2900 |
| 295 | 20240313 | 134800 | 2445477065 | 2830 | 2830 | 2830 | 2830 | 1 |
| 296 | 20240313 | 134700 | 2445474235 | 2845 | 2845 | 2845 | 2845 | 0 |
| 297 | 20240313 | 134600 | 2445474235 | 2845 | 2845 | 2845 | 2845 | 0 |
| 298 | 20240313 | 134500 | 2445474235 | 2845 | 2845 | 2845 | 2830 | 4 |
| 299 | 20240313 | 134400 | 2445462885 | 2845 | 2845 | 2845 | 2845 | 51 |
| 300 | 20240313 | 134300 | 2445317790 | 2845 | 2830 | 2845 | 2830 | 359 |
| 301 | 20240313 | 134200 | 2444296480 | 2850 | 2835 | 2850 | 2835 | 268 |
| 302 | 20240313 | 134100 | 2443536595 | 2835 | 2830 | 2835 | 2830 | 639 |
| 303 | 20240313 | 134000 | 2441728220 | 2820 | 2825 | 2825 | 2820 | 29 |
| 304 | 20240313 | 133900 | 2441646325 | 2825 | 2825 | 2825 | 2825 | 18 |
| 305 | 20240313 | 133800 | 2441595475 | 2815 | 2830 | 2830 | 2815 | 2 |
| 306 | 20240313 | 133700 | 2441589830 | 2830 | 2830 | 2830 | 2815 | 581 |
| 307 | 20240313 | 133600 | 2439954105 | 2815 | 2830 | 2830 | 2815 | 720 |
| 308 | 20240313 | 133500 | 2437924265 | 2830 | 2830 | 2830 | 2830 | 0 |
| 309 | 20240313 | 133400 | 2437924265 | 2830 | 2815 | 2830 | 2815 | 5 |
| 310 | 20240313 | 133300 | 2437910160 | 2830 | 2820 | 2830 | 2815 | 1517 |
| 311 | 20240313 | 133200 | 2433629430 | 2825 | 2830 | 2830 | 2825 | 339 |
| 312 | 20240313 | 133100 | 2432671630 | 2830 | 2830 | 2830 | 2830 | 122 |
| 313 | 20240313 | 133000 | 2432326370 | 2835 | 2830 | 2835 | 2830 | 38 |
| 314 | 20240313 | 132900 | 2432218660 | 2830 | 2835 | 2835 | 2830 | 702 |
| 315 | 20240313 | 132800 | 2430228495 | 2830 | 2845 | 2845 | 2830 | 1963 |
| 316 | 20240313 | 132700 | 2424645570 | 2845 | 2845 | 2865 | 2845 | 82 |
| 317 | 20240313 | 132600 | 2424411400 | 2865 | 2835 | 2865 | 2835 | 10 |
| 318 | 20240313 | 132500 | 2424382990 | 2865 | 2865 | 2865 | 2865 | 1 |
| 319 | 20240313 | 132400 | 2424380125 | 2835 | 2835 | 2870 | 2835 | 27 |
| 320 | 20240313 | 132300 | 2424303280 | 2850 | 2840 | 2850 | 2835 | 3007 |
| 321 | 20240313 | 132200 | 2415763380 | 2840 | 2880 | 2880 | 2840 | 3327 |
| 322 | 20240313 | 132100 | 2406239295 | 2870 | 2920 | 2920 | 2865 | 3520 |
| 323 | 20240313 | 132000 | 2396144635 | 2935 | 2845 | 2935 | 2845 | 57602 |
| 324 | 20240313 | 131900 | 2227679585 | 2900 | 2815 | 2900 | 2805 | 29002 |
| 325 | 20240313 | 131800 | 2144468245 | 2800 | 2805 | 2805 | 2800 | 4258 |
| 326 | 20240313 | 131700 | 2132527915 | 2810 | 2815 | 2815 | 2810 | 3307 |
| 327 | 20240313 | 131600 | 2123230745 | 2815 | 2820 | 2820 | 2815 | 700 |
| 328 | 20240313 | 131500 | 2121257745 | 2815 | 2815 | 2815 | 2810 | 1348 |
| 329 | 20240313 | 131400 | 2117468365 | 2820 | 2820 | 2820 | 2810 | 313 |
| 330 | 20240313 | 131300 | 2116586465 | 2815 | 2810 | 2820 | 2810 | 593 |
| 331 | 20240313 | 131200 | 2114917175 | 2815 | 2820 | 2825 | 2815 | 8410 |
| 332 | 20240313 | 131100 | 2091223270 | 2825 | 2820 | 2825 | 2820 | 2 |
| 333 | 20240313 | 131000 | 2091217625 | 2820 | 2825 | 2825 | 2820 | 774 |
| 334 | 20240313 | 130900 | 2089034940 | 2825 | 2830 | 2830 | 2825 | 640 |
| 335 | 20240313 | 130800 | 2087224435 | 2825 | 2825 | 2830 | 2825 | 15 |
| 336 | 20240313 | 130700 | 2087182000 | 2825 | 2825 | 2825 | 2825 | 161 |
| 337 | 20240313 | 130600 | 2086727175 | 2825 | 2825 | 2825 | 2825 | 1 |
| 338 | 20240313 | 130500 | 2086724350 | 2830 | 2830 | 2830 | 2830 | 0 |
| 339 | 20240313 | 130400 | 2086724350 | 2830 | 2825 | 2830 | 2825 | 110 |
| 340 | 20240313 | 130300 | 2086413595 | 2825 | 2830 | 2835 | 2825 | 418 |
| 341 | 20240313 | 130200 | 2085230640 | 2830 | 2835 | 2835 | 2830 | 71 |
| 342 | 20240313 | 130100 | 2085029460 | 2840 | 2835 | 2840 | 2835 | 1001 |
| 343 | 20240313 | 130000 | 2082191620 | 2835 | 2830 | 2835 | 2830 | 3 |
| 344 | 20240313 | 125900 | 2082183125 | 2830 | 2840 | 2840 | 2830 | 1114 |
| 345 | 20240313 | 125800 | 2079025440 | 2835 | 2835 | 2835 | 2835 | 0 |
| 346 | 20240313 | 125700 | 2079025440 | 2835 | 2835 | 2835 | 2835 | 295 |
| 347 | 20240313 | 125600 | 2078189115 | 2825 | 2825 | 2825 | 2825 | 101 |
| 348 | 20240313 | 125500 | 2077903790 | 2835 | 2825 | 2835 | 2825 | 2 |
| 349 | 20240313 | 125400 | 2077898130 | 2835 | 2835 | 2835 | 2835 | 725 |
| 350 | 20240313 | 125300 | 2075842755 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20240313 | 125200 | 2075842755 | 2835 | 2825 | 2835 | 2825 | 54 |
| 352 | 20240313 | 125100 | 2075690175 | 2820 | 2840 | 2840 | 2820 | 354 |
| 353 | 20240313 | 125000 | 2074684875 | 2840 | 2830 | 2840 | 2830 | 84 |
| 354 | 20240313 | 124900 | 2074447095 | 2815 | 2815 | 2815 | 2815 | 0 |
| 355 | 20240313 | 124800 | 2074447095 | 2815 | 2815 | 2815 | 2815 | 1 |
| 356 | 20240313 | 124700 | 2074444280 | 2815 | 2815 | 2815 | 2815 | 1 |
| 357 | 20240313 | 124600 | 2074441465 | 2815 | 2815 | 2815 | 2815 | 0 |
| 358 | 20240313 | 124500 | 2074441465 | 2815 | 2815 | 2815 | 2815 | 2 |
| 359 | 20240313 | 124400 | 2074435835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 360 | 20240313 | 124300 | 2074435835 | 2810 | 2810 | 2815 | 2810 | 2583 |
| 361 | 20240313 | 124200 | 2067168950 | 2810 | 2810 | 2810 | 2810 | 110 |
| 362 | 20240313 | 124100 | 2066859850 | 2815 | 2815 | 2815 | 2815 | 17 |
| 363 | 20240313 | 124000 | 2066811995 | 2815 | 2815 | 2815 | 2805 | 1968 |
| 364 | 20240313 | 123900 | 2061286455 | 2815 | 2815 | 2815 | 2815 | 23 |
| 365 | 20240313 | 123800 | 2061221710 | 2810 | 2815 | 2815 | 2810 | 230 |
| 366 | 20240313 | 123700 | 2060574285 | 2820 | 2825 | 2825 | 2820 | 629 |
| 367 | 20240313 | 123600 | 2058798005 | 2820 | 2820 | 2820 | 2820 | 2 |
| 368 | 20240313 | 123500 | 2058792365 | 2820 | 2820 | 2820 | 2820 | 383 |
| 369 | 20240313 | 123400 | 2057712305 | 2815 | 2815 | 2815 | 2815 | 7 |
| 370 | 20240313 | 123300 | 2057692600 | 2815 | 2820 | 2820 | 2815 | 1050 |
| 371 | 20240313 | 123200 | 2054735250 | 2815 | 2815 | 2815 | 2815 | 13 |
| 372 | 20240313 | 123100 | 2054698655 | 2815 | 2815 | 2815 | 2815 | 270 |
| 373 | 20240313 | 123000 | 2053938605 | 2805 | 2805 | 2805 | 2805 | 163 |
| 374 | 20240313 | 122900 | 2053481390 | 2805 | 2805 | 2805 | 2805 | 239 |
| 375 | 20240313 | 122800 | 2052810995 | 2805 | 2810 | 2810 | 2805 | 1809 |
| 376 | 20240313 | 122700 | 2047727710 | 2810 | 2810 | 2810 | 2810 | 10 |
| 377 | 20240313 | 122600 | 2047699610 | 2810 | 2810 | 2810 | 2810 | 2 |
| 378 | 20240313 | 122500 | 2047693990 | 2810 | 2815 | 2815 | 2810 | 488 |
| 379 | 20240313 | 122400 | 2046322620 | 2815 | 2815 | 2815 | 2815 | 2 |
| 380 | 20240313 | 122300 | 2046316990 | 2810 | 2810 | 2810 | 2810 | 0 |
| 381 | 20240313 | 122200 | 2046316990 | 2810 | 2810 | 2810 | 2810 | 1322 |
| 382 | 20240313 | 122100 | 2042602170 | 2810 | 2815 | 2815 | 2810 | 1001 |
| 383 | 20240313 | 122000 | 2039784360 | 2810 | 2815 | 2815 | 2810 | 501 |
| 384 | 20240313 | 121900 | 2038374050 | 2815 | 2815 | 2815 | 2815 | 679 |
| 385 | 20240313 | 121800 | 2036462665 | 2790 | 2795 | 2795 | 2790 | 290 |
| 386 | 20240313 | 121700 | 2035652565 | 2790 | 2790 | 2790 | 2790 | 2 |
| 387 | 20240313 | 121600 | 2035646985 | 2790 | 2790 | 2790 | 2790 | 2 |
| 388 | 20240313 | 121500 | 2035641405 | 2800 | 2800 | 2800 | 2800 | 30 |
| 389 | 20240313 | 121400 | 2035557405 | 2790 | 2790 | 2790 | 2790 | 82 |
| 390 | 20240313 | 121300 | 2035328625 | 2790 | 2795 | 2795 | 2785 | 6730 |
| 391 | 20240313 | 121200 | 2016535390 | 2795 | 2795 | 2795 | 2795 | 35 |
| 392 | 20240313 | 121100 | 2016437565 | 2795 | 2795 | 2795 | 2795 | 1 |
| 393 | 20240313 | 121000 | 2016434770 | 2795 | 2805 | 2805 | 2795 | 406 |
| 394 | 20240313 | 120900 | 2015299950 | 2800 | 2810 | 2810 | 2795 | 229 |
| 395 | 20240313 | 120800 | 2014656765 | 2810 | 2800 | 2810 | 2800 | 9108 |
| 396 | 20240313 | 120700 | 1989079360 | 2800 | 2795 | 2800 | 2795 | 9861 |
| 397 | 20240313 | 120600 | 1961483815 | 2795 | 2790 | 2795 | 2790 | 50 |
| 398 | 20240313 | 120500 | 1961344300 | 2790 | 2795 | 2795 | 2790 | 537 |
| 399 | 20240313 | 120400 | 1959843395 | 2795 | 2790 | 2795 | 2790 | 130 |
| 400 | 20240313 | 120300 | 1959480655 | 2790 | 2795 | 2795 | 2790 | 6424 |
| 401 | 20240313 | 120200 | 1941550275 | 2795 | 2790 | 2795 | 2780 | 2324 |
| 402 | 20240313 | 120100 | 1935064335 | 2790 | 2805 | 2815 | 2790 | 15277 |
| 403 | 20240313 | 120000 | 1892286535 | 2820 | 2825 | 2825 | 2810 | 33026 |
| 404 | 20240313 | 115900 | 1799309505 | 2840 | 2840 | 2840 | 2840 | 14 |
| 405 | 20240313 | 115800 | 1799269745 | 2825 | 2845 | 2845 | 2825 | 3707 |
| 406 | 20240313 | 115700 | 1788794965 | 2845 | 2830 | 2845 | 2830 | 30 |
| 407 | 20240313 | 115600 | 1788709855 | 2825 | 2825 | 2825 | 2825 | 0 |
| 408 | 20240313 | 115500 | 1788709855 | 2825 | 2825 | 2825 | 2825 | 0 |
| 409 | 20240313 | 115400 | 1788709855 | 2825 | 2830 | 2845 | 2825 | 438 |
| 410 | 20240313 | 115300 | 1787470295 | 2830 | 2830 | 2830 | 2830 | 1201 |
| 411 | 20240313 | 115200 | 1784071465 | 2825 | 2840 | 2840 | 2825 | 12368 |
| 412 | 20240313 | 115100 | 1748988005 | 2850 | 2850 | 2850 | 2850 | 19 |
| 413 | 20240313 | 115000 | 1748933855 | 2850 | 2840 | 2850 | 2840 | 351 |
| 414 | 20240313 | 114900 | 1747934700 | 2850 | 2840 | 2850 | 2840 | 83 |
| 415 | 20240313 | 114800 | 1747698550 | 2840 | 2840 | 2840 | 2840 | 6 |
| 416 | 20240313 | 114700 | 1747681510 | 2840 | 2840 | 2840 | 2840 | 1 |
| 417 | 20240313 | 114600 | 1747678670 | 2840 | 2840 | 2840 | 2840 | 1 |
| 418 | 20240313 | 114500 | 1747675830 | 2850 | 2850 | 2850 | 2850 | 13 |
| 419 | 20240313 | 114400 | 1747638780 | 2850 | 2840 | 2850 | 2840 | 3 |
| 420 | 20240313 | 114300 | 1747630250 | 2840 | 2845 | 2850 | 2840 | 2004 |
| 421 | 20240313 | 114200 | 1741937280 | 2845 | 2845 | 2845 | 2845 | 1 |
| 422 | 20240313 | 114100 | 1741934435 | 2850 | 2845 | 2850 | 2845 | 84 |
| 423 | 20240313 | 114000 | 1741695385 | 2845 | 2845 | 2845 | 2845 | 863 |
| 424 | 20240313 | 113900 | 1739240150 | 2850 | 2850 | 2850 | 2850 | 301 |
| 425 | 20240313 | 113800 | 1738382300 | 2845 | 2850 | 2850 | 2845 | 3 |
| 426 | 20240313 | 113700 | 1738373760 | 2850 | 2840 | 2850 | 2840 | 881 |
| 427 | 20240313 | 113600 | 1735864710 | 2840 | 2840 | 2840 | 2840 | 30 |
| 428 | 20240313 | 113500 | 1735779510 | 2840 | 2840 | 2840 | 2840 | 4 |
| 429 | 20240313 | 113400 | 1735768150 | 2855 | 2855 | 2855 | 2855 | 0 |
| 430 | 20240313 | 113300 | 1735768150 | 2855 | 2855 | 2855 | 2840 | 2914 |
| 431 | 20240313 | 113200 | 1727491265 | 2845 | 2855 | 2855 | 2845 | 75 |
| 432 | 20240313 | 113100 | 1727277740 | 2855 | 2840 | 2855 | 2840 | 1072 |
| 433 | 20240313 | 113000 | 1724218230 | 2855 | 2855 | 2855 | 2855 | 141 |
| 434 | 20240313 | 112900 | 1723815675 | 2855 | 2855 | 2855 | 2840 | 3 |
| 435 | 20240313 | 112800 | 1723807125 | 2840 | 2875 | 2875 | 2840 | 29791 |
| 436 | 20240313 | 112700 | 1638671505 | 2865 | 2865 | 2875 | 2865 | 435 |
| 437 | 20240313 | 112600 | 1637424230 | 2875 | 2875 | 2875 | 2875 | 0 |
| 438 | 20240313 | 112500 | 1637424230 | 2875 | 2865 | 2875 | 2865 | 203 |
| 439 | 20240313 | 112400 | 1636842625 | 2875 | 2870 | 2875 | 2865 | 1171 |
| 440 | 20240313 | 112300 | 1633487695 | 2875 | 2865 | 2875 | 2865 | 2 |
| 441 | 20240313 | 112200 | 1633481955 | 2875 | 2870 | 2885 | 2860 | 5663 |
| 442 | 20240313 | 112100 | 1617205500 | 2870 | 2865 | 2870 | 2865 | 485 |
| 443 | 20240313 | 112000 | 1615815970 | 2875 | 2870 | 2875 | 2865 | 5517 |
| 444 | 20240313 | 111900 | 1599984755 | 2865 | 2865 | 2865 | 2865 | 2019 |
| 445 | 20240313 | 111800 | 1594200320 | 2865 | 2870 | 2870 | 2865 | 1504 |
| 446 | 20240313 | 111700 | 1589891210 | 2870 | 2870 | 2870 | 2865 | 601 |
| 447 | 20240313 | 111600 | 1588168840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 448 | 20240313 | 111500 | 1588168840 | 2870 | 2870 | 2870 | 2870 | 102 |
| 449 | 20240313 | 111400 | 1587876100 | 2865 | 2870 | 2870 | 2865 | 103 |
| 450 | 20240313 | 111300 | 1587580540 | 2870 | 2870 | 2875 | 2870 | 122 |
| 451 | 20240313 | 111200 | 1587230395 | 2875 | 2875 | 2875 | 2875 | 1 |
| 452 | 20240313 | 111100 | 1587227520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 453 | 20240313 | 111000 | 1587227520 | 2870 | 2870 | 2870 | 2870 | 119 |
| 454 | 20240313 | 110900 | 1586885990 | 2870 | 2865 | 2870 | 2865 | 1212 |
| 455 | 20240313 | 110800 | 1583407625 | 2870 | 2870 | 2870 | 2870 | 1 |
| 456 | 20240313 | 110700 | 1583404755 | 2865 | 2870 | 2870 | 2865 | 612 |
| 457 | 20240313 | 110600 | 1581651105 | 2870 | 2870 | 2870 | 2865 | 3668 |
| 458 | 20240313 | 110500 | 1571141555 | 2870 | 2870 | 2870 | 2870 | 5 |
| 459 | 20240313 | 110400 | 1571127205 | 2865 | 2875 | 2875 | 2865 | 4336 |
| 460 | 20240313 | 110300 | 1558696105 | 2875 | 2875 | 2875 | 2875 | 38 |
| 461 | 20240313 | 110200 | 1558586855 | 2880 | 2880 | 2880 | 2880 | 1 |
| 462 | 20240313 | 110100 | 1558583975 | 2870 | 2870 | 2870 | 2870 | 251 |
| 463 | 20240313 | 110000 | 1557863605 | 2880 | 2875 | 2880 | 2875 | 1324 |
| 464 | 20240313 | 105900 | 1554056930 | 2880 | 2875 | 2880 | 2875 | 82 |
| 465 | 20240313 | 105800 | 1553821025 | 2875 | 2870 | 2875 | 2870 | 1241 |
| 466 | 20240313 | 105700 | 1550256050 | 2870 | 2875 | 2875 | 2870 | 2 |
| 467 | 20240313 | 105600 | 1550250305 | 2870 | 2870 | 2870 | 2870 | 36 |
| 468 | 20240313 | 105500 | 1550146985 | 2875 | 2875 | 2875 | 2875 | 0 |
| 469 | 20240313 | 105400 | 1550146985 | 2875 | 2870 | 2875 | 2870 | 809 |
| 470 | 20240313 | 105300 | 1547825120 | 2875 | 2875 | 2875 | 2875 | 201 |
| 471 | 20240313 | 105200 | 1547247245 | 2875 | 2875 | 2875 | 2875 | 0 |
| 472 | 20240313 | 105100 | 1547247245 | 2875 | 2875 | 2875 | 2875 | 33 |
| 473 | 20240313 | 105000 | 1547152370 | 2875 | 2875 | 2875 | 2875 | 0 |
| 474 | 20240313 | 104900 | 1547152370 | 2875 | 2875 | 2875 | 2875 | 1 |
| 475 | 20240313 | 104800 | 1547149495 | 2870 | 2870 | 2870 | 2870 | 0 |
| 476 | 20240313 | 104700 | 1547149495 | 2870 | 2870 | 2870 | 2870 | 50 |
| 477 | 20240313 | 104600 | 1547005995 | 2870 | 2870 | 2870 | 2870 | 250 |
| 478 | 20240313 | 104500 | 1546288495 | 2875 | 2875 | 2875 | 2875 | 50 |
| 479 | 20240313 | 104400 | 1546144745 | 2875 | 2875 | 2875 | 2875 | 0 |
| 480 | 20240313 | 104300 | 1546144745 | 2875 | 2870 | 2875 | 2870 | 39 |
| 481 | 20240313 | 104200 | 1546032790 | 2870 | 2870 | 2870 | 2870 | 250 |
| 482 | 20240313 | 104100 | 1545315290 | 2875 | 2870 | 2875 | 2870 | 353 |
| 483 | 20240313 | 104000 | 1544302165 | 2870 | 2870 | 2870 | 2870 | 1015 |
| 484 | 20240313 | 103900 | 1541389115 | 2865 | 2860 | 2865 | 2860 | 13 |
| 485 | 20240313 | 103800 | 1541351875 | 2860 | 2865 | 2865 | 2860 | 280 |
| 486 | 20240313 | 103700 | 1540549825 | 2860 | 2865 | 2865 | 2860 | 877 |
| 487 | 20240313 | 103600 | 1538041415 | 2865 | 2870 | 2870 | 2865 | 1065 |
| 488 | 20240313 | 103500 | 1534989690 | 2870 | 2865 | 2870 | 2865 | 35 |
| 489 | 20240313 | 103400 | 1534889315 | 2875 | 2875 | 2875 | 2860 | 450 |
| 490 | 20240313 | 103300 | 1533602245 | 2860 | 2865 | 2875 | 2860 | 114 |
| 491 | 20240313 | 103200 | 1533275640 | 2860 | 2860 | 2865 | 2860 | 2184 |
| 492 | 20240313 | 103100 | 1527029385 | 2865 | 2875 | 2875 | 2865 | 5105 |
| 493 | 20240313 | 103000 | 1512392105 | 2875 | 2875 | 2875 | 2875 | 1 |
| 494 | 20240313 | 102900 | 1512389230 | 2870 | 2875 | 2875 | 2870 | 723 |
| 495 | 20240313 | 102800 | 1510313000 | 2870 | 2870 | 2875 | 2870 | 2005 |
| 496 | 20240313 | 102700 | 1504558645 | 2865 | 2865 | 2865 | 2865 | 1400 |
| 497 | 20240313 | 102600 | 1500547645 | 2865 | 2865 | 2865 | 2865 | 525 |
| 498 | 20240313 | 102500 | 1499043520 | 2865 | 2870 | 2870 | 2865 | 2119 |
| 499 | 20240313 | 102400 | 1492964485 | 2870 | 2875 | 2875 | 2870 | 308 |
| 500 | 20240313 | 102300 | 1492080485 | 2875 | 2870 | 2875 | 2870 | 300 |
| 501 | 20240313 | 102200 | 1491218485 | 2865 | 2870 | 2870 | 2865 | 559 |
| 502 | 20240313 | 102100 | 1489616235 | 2870 | 2870 | 2870 | 2870 | 104 |
| 503 | 20240313 | 102000 | 1489317755 | 2870 | 2875 | 2875 | 2865 | 625 |
| 504 | 20240313 | 101900 | 1487526420 | 2865 | 2870 | 2870 | 2865 | 1200 |
| 505 | 20240313 | 101800 | 1484084840 | 2870 | 2875 | 2875 | 2870 | 299 |
| 506 | 20240313 | 101700 | 1483225535 | 2875 | 2875 | 2875 | 2875 | 119 |
| 507 | 20240313 | 101600 | 1482883410 | 2875 | 2885 | 2885 | 2875 | 32 |
| 508 | 20240313 | 101500 | 1482791400 | 2885 | 2885 | 2885 | 2885 | 0 |
| 509 | 20240313 | 101400 | 1482791400 | 2885 | 2885 | 2885 | 2885 | 352 |
| 510 | 20240313 | 101300 | 1481775880 | 2885 | 2880 | 2885 | 2865 | 6659 |
| 511 | 20240313 | 101200 | 1462677140 | 2885 | 2885 | 2885 | 2885 | 242 |
| 512 | 20240313 | 101100 | 1461978970 | 2890 | 2880 | 2890 | 2875 | 4126 |
| 513 | 20240313 | 101000 | 1450096775 | 2890 | 2875 | 2890 | 2875 | 104 |
| 514 | 20240313 | 100900 | 1449797685 | 2890 | 2880 | 2890 | 2880 | 713 |
| 515 | 20240313 | 100800 | 1447741735 | 2885 | 2890 | 2890 | 2885 | 197 |
| 516 | 20240313 | 100700 | 1447173365 | 2890 | 2895 | 2895 | 2890 | 830 |
| 517 | 20240313 | 100600 | 1444774585 | 2900 | 2895 | 2900 | 2890 | 801 |
| 518 | 20240313 | 100500 | 1442457185 | 2900 | 2900 | 2900 | 2900 | 100 |
| 519 | 20240313 | 100400 | 1442167185 | 2900 | 2900 | 2900 | 2900 | 474 |
| 520 | 20240313 | 100300 | 1440792585 | 2885 | 2890 | 2890 | 2865 | 3079 |
| 521 | 20240313 | 100200 | 1431910175 | 2895 | 2895 | 2895 | 2890 | 757 |
| 522 | 20240313 | 100100 | 1429720410 | 2895 | 2900 | 2900 | 2895 | 2943 |
| 523 | 20240313 | 100000 | 1421185715 | 2900 | 2895 | 2905 | 2860 | 6591 |
| 524 | 20240313 | 095900 | 1402234645 | 2895 | 2905 | 2905 | 2895 | 576 |
| 525 | 20240313 | 095800 | 1400565475 | 2905 | 2915 | 2915 | 2905 | 226 |
| 526 | 20240313 | 095700 | 1399907100 | 2910 | 2905 | 2910 | 2900 | 4959 |
| 527 | 20240313 | 095600 | 1385483115 | 2910 | 2910 | 2910 | 2910 | 743 |
| 528 | 20240313 | 095500 | 1383320985 | 2905 | 2905 | 2910 | 2905 | 720 |
| 529 | 20240313 | 095400 | 1381228635 | 2905 | 2910 | 2910 | 2905 | 127 |
| 530 | 20240313 | 095300 | 1380859565 | 2890 | 2900 | 2910 | 2890 | 7563 |
| 531 | 20240313 | 095200 | 1358901975 | 2900 | 2895 | 2900 | 2895 | 398 |
| 532 | 20240313 | 095100 | 1357747780 | 2900 | 2895 | 2900 | 2895 | 1139 |
| 533 | 20240313 | 095000 | 1354449185 | 2895 | 2890 | 2900 | 2890 | 387 |
| 534 | 20240313 | 094900 | 1353330225 | 2890 | 2870 | 2890 | 2870 | 28 |
| 535 | 20240313 | 094800 | 1353249745 | 2890 | 2880 | 2890 | 2870 | 578 |
| 536 | 20240313 | 094700 | 1351588515 | 2890 | 2900 | 2900 | 2890 | 491 |
| 537 | 20240313 | 094600 | 1350165995 | 2895 | 2885 | 2895 | 2880 | 2834 |
| 538 | 20240313 | 094500 | 1341988415 | 2885 | 2885 | 2885 | 2865 | 1558 |
| 539 | 20240313 | 094400 | 1337520020 | 2865 | 2870 | 2890 | 2865 | 499 |
| 540 | 20240313 | 094300 | 1336088165 | 2890 | 2870 | 2890 | 2865 | 972 |
| 541 | 20240313 | 094200 | 1333298295 | 2870 | 2870 | 2885 | 2870 | 9008 |
| 542 | 20240313 | 094100 | 1307346035 | 2875 | 2885 | 2890 | 2870 | 11074 |
| 543 | 20240313 | 094000 | 1275437650 | 2890 | 2880 | 2890 | 2880 | 3466 |
| 544 | 20240313 | 093900 | 1265441525 | 2880 | 2880 | 2880 | 2875 | 4006 |
| 545 | 20240313 | 093800 | 1253905510 | 2875 | 2895 | 2895 | 2875 | 3865 |
| 546 | 20240313 | 093700 | 1242772260 | 2885 | 2895 | 2895 | 2880 | 866 |
| 547 | 20240313 | 093600 | 1240273790 | 2890 | 2900 | 2900 | 2890 | 628 |
| 548 | 20240313 | 093500 | 1238456065 | 2895 | 2885 | 2905 | 2885 | 2230 |
| 549 | 20240313 | 093400 | 1231991755 | 2885 | 2905 | 2905 | 2885 | 8958 |
| 550 | 20240313 | 093300 | 1206052555 | 2905 | 2910 | 2910 | 2900 | 2386 |
| 551 | 20240313 | 093200 | 1199126535 | 2910 | 2930 | 2930 | 2910 | 2273 |
| 552 | 20240313 | 093100 | 1192509070 | 2930 | 2910 | 2935 | 2910 | 7979 |
| 553 | 20240313 | 093000 | 1169214485 | 2925 | 2940 | 2940 | 2910 | 8950 |
| 554 | 20240313 | 092900 | 1143046180 | 2940 | 2950 | 2950 | 2935 | 4840 |
| 555 | 20240313 | 092800 | 1128807250 | 2950 | 2960 | 2960 | 2950 | 5082 |
| 556 | 20240313 | 092700 | 1113788225 | 2960 | 2970 | 2970 | 2955 | 13402 |
| 557 | 20240313 | 092600 | 1074084255 | 2970 | 2955 | 2980 | 2955 | 20005 |
| 558 | 20240313 | 092500 | 1014738020 | 2955 | 2930 | 2965 | 2930 | 34309 |
| 559 | 20240313 | 092400 | 913649605 | 2945 | 2945 | 2945 | 2925 | 4689 |
| 560 | 20240313 | 092300 | 899871040 | 2945 | 2945 | 2955 | 2935 | 15969 |
| 561 | 20240313 | 092200 | 852921360 | 2945 | 2925 | 2950 | 2925 | 13523 |
| 562 | 20240313 | 092100 | 813185580 | 2920 | 2925 | 2925 | 2920 | 1138 |
| 563 | 20240313 | 092000 | 809856965 | 2930 | 2930 | 2930 | 2920 | 4084 |
| 564 | 20240313 | 091900 | 797923615 | 2935 | 2935 | 2935 | 2920 | 8507 |
| 565 | 20240313 | 091800 | 773013765 | 2935 | 2920 | 2935 | 2915 | 8985 |
| 566 | 20240313 | 091700 | 746736730 | 2920 | 2900 | 2925 | 2900 | 18437 |
| 567 | 20240313 | 091600 | 693168260 | 2900 | 2910 | 2910 | 2880 | 14112 |
| 568 | 20240313 | 091500 | 652296105 | 2905 | 2915 | 2930 | 2905 | 5900 |
| 569 | 20240313 | 091400 | 635082915 | 2915 | 2910 | 2925 | 2910 | 18376 |
| 570 | 20240313 | 091300 | 581479955 | 2910 | 2885 | 2910 | 2880 | 13561 |
| 571 | 20240313 | 091200 | 542201040 | 2890 | 2900 | 2900 | 2880 | 6469 |
| 572 | 20240313 | 091100 | 523489420 | 2895 | 2920 | 2925 | 2885 | 19212 |
| 573 | 20240313 | 091000 | 467867975 | 2920 | 2875 | 2935 | 2875 | 38062 |
| 574 | 20240313 | 090900 | 357361970 | 2875 | 2850 | 2875 | 2850 | 5645 |
| 575 | 20240313 | 090800 | 341202310 | 2855 | 2850 | 2860 | 2850 | 6290 |
| 576 | 20240313 | 090700 | 323232360 | 2855 | 2855 | 2860 | 2855 | 659 |
| 577 | 20240313 | 090600 | 321350910 | 2855 | 2855 | 2880 | 2855 | 18962 |
| 578 | 20240313 | 090500 | 267018880 | 2860 | 2860 | 2865 | 2850 | 9585 |
| 579 | 20240313 | 090400 | 239586975 | 2865 | 2865 | 2880 | 2850 | 8982 |
| 580 | 20240313 | 090300 | 213861550 | 2845 | 2865 | 2880 | 2845 | 17251 |
| 581 | 20240313 | 090200 | 164404075 | 2865 | 2850 | 2880 | 2825 | 9061 |
| 582 | 20240313 | 090100 | 138459510 | 2825 | 2850 | 2865 | 2825 | 21899 |
| 583 | 20240313 | 090000 | 76022905 | 2880 | 2765 | 2880 | 2765 | 26990 |