28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 3 | 20240313 | 183200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20240313 | 183100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20240313 | 183000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20240313 | 182900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20240313 | 182800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20240313 | 182700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20240313 | 182600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20240313 | 182500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20240313 | 182400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20240313 | 182300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20240313 | 182200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20240313 | 182100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20240313 | 182000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20240313 | 181900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20240313 | 181800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20240313 | 181700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20240313 | 181600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20240313 | 181500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20240313 | 181400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20240313 | 181300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20240313 | 181200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20240313 | 181100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20240313 | 181000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20240313 | 180900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20240313 | 180800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20240313 | 180700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20240313 | 180600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20240313 | 180500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20240313 | 180400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20240313 | 180300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 33 | 20240313 | 180200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20240313 | 180100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20240313 | 180000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20240313 | 175900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20240313 | 175800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20240313 | 175700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20240313 | 175600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20240313 | 175500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20240313 | 175400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20240313 | 175300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20240313 | 175200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20240313 | 175100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20240313 | 175000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20240313 | 174900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20240313 | 174800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20240313 | 174700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20240313 | 174600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20240313 | 174500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20240313 | 174400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20240313 | 174300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20240313 | 174200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20240313 | 174100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20240313 | 174000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20240313 | 173900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20240313 | 173800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20240313 | 173700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20240313 | 173600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20240313 | 173500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20240313 | 173400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20240313 | 173300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 63 | 20240313 | 173200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20240313 | 173100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20240313 | 173000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20240313 | 172900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20240313 | 172800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20240313 | 172700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20240313 | 172600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20240313 | 172500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20240313 | 172400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20240313 | 172300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20240313 | 172200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20240313 | 172100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20240313 | 172000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20240313 | 171900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20240313 | 171800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20240313 | 171700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20240313 | 171600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20240313 | 171500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20240313 | 171400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20240313 | 171300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20240313 | 171200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20240313 | 171100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20240313 | 171000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20240313 | 170900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20240313 | 170800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20240313 | 170700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20240313 | 170600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20240313 | 170500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20240313 | 170400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20240313 | 170300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 93 | 20240313 | 170200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20240313 | 170100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20240313 | 170000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20240313 | 165900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20240313 | 165800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20240313 | 165700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20240313 | 165600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20240313 | 165500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20240313 | 165400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20240313 | 165300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20240313 | 165200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20240313 | 165100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20240313 | 165000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20240313 | 164900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20240313 | 164800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20240313 | 164700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20240313 | 164600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20240313 | 164500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20240313 | 164400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20240313 | 164300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20240313 | 164200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20240313 | 164100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20240313 | 164000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20240313 | 163900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20240313 | 163800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20240313 | 163700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20240313 | 163600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20240313 | 163500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20240313 | 163400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20240313 | 163300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 123 | 20240313 | 163200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20240313 | 163100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20240313 | 163000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20240313 | 162900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20240313 | 162800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20240313 | 162700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20240313 | 162600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20240313 | 162500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20240313 | 162400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20240313 | 162300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20240313 | 162200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20240313 | 162100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20240313 | 162000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20240313 | 161900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20240313 | 161800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20240313 | 161700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20240313 | 161600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20240313 | 161500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20240313 | 161400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20240313 | 161300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20240313 | 161200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20240313 | 161100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20240313 | 161000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20240313 | 160900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20240313 | 160800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20240313 | 160700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20240313 | 160600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20240313 | 160500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20240313 | 160400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20240313 | 160300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 153 | 20240313 | 160200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20240313 | 160100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20240313 | 160000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20240313 | 155900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20240313 | 155800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20240313 | 155700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20240313 | 155600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20240313 | 155500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20240313 | 155400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20240313 | 155300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20240313 | 155200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20240313 | 155100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20240313 | 155000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20240313 | 154900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20240313 | 154800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20240313 | 154700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20240313 | 154600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20240313 | 154500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20240313 | 154400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20240313 | 154300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20240313 | 154200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20240313 | 154100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20240313 | 154000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20240313 | 153900 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20240313 | 153800 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20240313 | 153700 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20240313 | 153600 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20240313 | 153500 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20240313 | 153400 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20240313 | 153300 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 183 | 20240313 | 153200 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20240313 | 153100 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20240313 | 153000 | 2175203800 | 2500 | 2500 | 2500 | 2500 | 8755 |
| 186 | 20240313 | 152900 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20240313 | 152800 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20240313 | 152700 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20240313 | 152600 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20240313 | 152500 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20240313 | 152400 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20240313 | 152300 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20240313 | 152200 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20240313 | 152100 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20240313 | 152000 | 2153316300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20240313 | 151900 | 2153316300 | 2470 | 2480 | 2485 | 2460 | 3283 |
| 197 | 20240313 | 151800 | 2145189930 | 2460 | 2465 | 2485 | 2460 | 4277 |
| 198 | 20240313 | 151700 | 2134593905 | 2470 | 2470 | 2470 | 2465 | 1100 |
| 199 | 20240313 | 151600 | 2131876950 | 2470 | 2450 | 2470 | 2450 | 605 |
| 200 | 20240313 | 151500 | 2130386735 | 2445 | 2455 | 2460 | 2445 | 875 |
| 201 | 20240313 | 151400 | 2128240850 | 2460 | 2475 | 2485 | 2460 | 4042 |
| 202 | 20240313 | 151300 | 2118247005 | 2475 | 2470 | 2475 | 2465 | 147 |
| 203 | 20240313 | 151200 | 2117883410 | 2480 | 2470 | 2480 | 2455 | 3699 |
| 204 | 20240313 | 151100 | 2108718785 | 2455 | 2455 | 2475 | 2455 | 1665 |
| 205 | 20240313 | 151000 | 2104617580 | 2460 | 2465 | 2480 | 2460 | 4016 |
| 206 | 20240313 | 150900 | 2094666060 | 2455 | 2450 | 2480 | 2450 | 3431 |
| 207 | 20240313 | 150800 | 2086198720 | 2455 | 2445 | 2455 | 2445 | 229 |
| 208 | 20240313 | 150700 | 2085638675 | 2450 | 2445 | 2455 | 2445 | 31 |
| 209 | 20240313 | 150600 | 2085562770 | 2445 | 2450 | 2455 | 2445 | 121 |
| 210 | 20240313 | 150500 | 2085265780 | 2450 | 2450 | 2450 | 2445 | 1111 |
| 211 | 20240313 | 150400 | 2082543835 | 2445 | 2450 | 2450 | 2445 | 42 |
| 212 | 20240313 | 150300 | 2082441140 | 2445 | 2450 | 2450 | 2435 | 151 |
| 213 | 20240313 | 150200 | 2082072090 | 2435 | 2450 | 2450 | 2435 | 17 |
| 214 | 20240313 | 150100 | 2082030555 | 2455 | 2445 | 2455 | 2445 | 1567 |
| 215 | 20240313 | 150000 | 2078195900 | 2435 | 2445 | 2450 | 2435 | 332 |
| 216 | 20240313 | 145900 | 2077385915 | 2445 | 2440 | 2450 | 2430 | 924 |
| 217 | 20240313 | 145800 | 2075122255 | 2445 | 2440 | 2445 | 2430 | 971 |
| 218 | 20240313 | 145700 | 2072750210 | 2430 | 2440 | 2445 | 2430 | 84 |
| 219 | 20240313 | 145600 | 2072545645 | 2435 | 2430 | 2440 | 2430 | 1584 |
| 220 | 20240313 | 145500 | 2068691010 | 2435 | 2430 | 2440 | 2430 | 2230 |
| 221 | 20240313 | 145400 | 2063272065 | 2440 | 2435 | 2440 | 2435 | 22 |
| 222 | 20240313 | 145300 | 2063218390 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20240313 | 145200 | 2063218390 | 2440 | 2425 | 2440 | 2425 | 2242 |
| 224 | 20240313 | 145100 | 2057780595 | 2435 | 2425 | 2435 | 2425 | 12 |
| 225 | 20240313 | 145000 | 2057751385 | 2430 | 2430 | 2430 | 2430 | 1006 |
| 226 | 20240313 | 144900 | 2055306805 | 2430 | 2430 | 2430 | 2425 | 1744 |
| 227 | 20240313 | 144800 | 2051071275 | 2425 | 2425 | 2440 | 2425 | 152 |
| 228 | 20240313 | 144700 | 2050702615 | 2435 | 2430 | 2435 | 2425 | 8 |
| 229 | 20240313 | 144600 | 2050683175 | 2430 | 2425 | 2440 | 2425 | 33 |
| 230 | 20240313 | 144500 | 2050602885 | 2425 | 2430 | 2440 | 2425 | 2048 |
| 231 | 20240313 | 144400 | 2045635840 | 2440 | 2425 | 2440 | 2425 | 25 |
| 232 | 20240313 | 144300 | 2045574855 | 2435 | 2430 | 2435 | 2430 | 76 |
| 233 | 20240313 | 144200 | 2045389800 | 2425 | 2430 | 2430 | 2425 | 39 |
| 234 | 20240313 | 144100 | 2045295215 | 2425 | 2435 | 2435 | 2425 | 5 |
| 235 | 20240313 | 144000 | 2045283060 | 2425 | 2425 | 2430 | 2425 | 26 |
| 236 | 20240313 | 143900 | 2045219935 | 2420 | 2430 | 2430 | 2420 | 1226 |
| 237 | 20240313 | 143800 | 2042242080 | 2420 | 2420 | 2420 | 2420 | 98 |
| 238 | 20240313 | 143700 | 2042004920 | 2420 | 2420 | 2420 | 2420 | 395 |
| 239 | 20240313 | 143600 | 2041049020 | 2420 | 2420 | 2430 | 2420 | 404 |
| 240 | 20240313 | 143500 | 2040071330 | 2425 | 2420 | 2430 | 2420 | 211 |
| 241 | 20240313 | 143400 | 2039559675 | 2420 | 2435 | 2435 | 2420 | 30 |
| 242 | 20240313 | 143300 | 2039487015 | 2415 | 2430 | 2430 | 2415 | 2485 |
| 243 | 20240313 | 143200 | 2033470065 | 2430 | 2430 | 2430 | 2430 | 89 |
| 244 | 20240313 | 143100 | 2033253795 | 2430 | 2435 | 2435 | 2430 | 80 |
| 245 | 20240313 | 143000 | 2033059000 | 2435 | 2435 | 2435 | 2435 | 55 |
| 246 | 20240313 | 142900 | 2032925075 | 2435 | 2445 | 2445 | 2435 | 27 |
| 247 | 20240313 | 142800 | 2032859110 | 2445 | 2435 | 2445 | 2435 | 24 |
| 248 | 20240313 | 142700 | 2032800660 | 2435 | 2435 | 2435 | 2435 | 76 |
| 249 | 20240313 | 142600 | 2032615600 | 2435 | 2435 | 2435 | 2435 | 82 |
| 250 | 20240313 | 142500 | 2032415930 | 2435 | 2440 | 2440 | 2435 | 35 |
| 251 | 20240313 | 142400 | 2032330555 | 2435 | 2435 | 2435 | 2435 | 1 |
| 252 | 20240313 | 142300 | 2032328120 | 2435 | 2440 | 2440 | 2430 | 3384 |
| 253 | 20240313 | 142200 | 2024096300 | 2440 | 2440 | 2440 | 2440 | 544 |
| 254 | 20240313 | 142100 | 2022768940 | 2440 | 2445 | 2445 | 2440 | 772 |
| 255 | 20240313 | 142000 | 2020881430 | 2445 | 2445 | 2445 | 2445 | 37 |
| 256 | 20240313 | 141900 | 2020790965 | 2445 | 2450 | 2450 | 2445 | 331 |
| 257 | 20240313 | 141800 | 2019981560 | 2450 | 2450 | 2450 | 2445 | 150 |
| 258 | 20240313 | 141700 | 2019614090 | 2450 | 2450 | 2455 | 2450 | 594 |
| 259 | 20240313 | 141600 | 2018156040 | 2450 | 2450 | 2450 | 2450 | 32 |
| 260 | 20240313 | 141500 | 2018077640 | 2445 | 2455 | 2455 | 2445 | 52 |
| 261 | 20240313 | 141400 | 2017950490 | 2445 | 2460 | 2460 | 2445 | 24 |
| 262 | 20240313 | 141300 | 2017891465 | 2445 | 2460 | 2460 | 2445 | 113 |
| 263 | 20240313 | 141200 | 2017614615 | 2460 | 2460 | 2460 | 2460 | 49 |
| 264 | 20240313 | 141100 | 2017494075 | 2460 | 2455 | 2460 | 2455 | 54 |
| 265 | 20240313 | 141000 | 2017361295 | 2450 | 2455 | 2455 | 2450 | 1401 |
| 266 | 20240313 | 140900 | 2013928735 | 2455 | 2455 | 2460 | 2450 | 1061 |
| 267 | 20240313 | 140800 | 2011320635 | 2455 | 2455 | 2455 | 2450 | 53 |
| 268 | 20240313 | 140700 | 2011190630 | 2455 | 2455 | 2470 | 2455 | 718 |
| 269 | 20240313 | 140600 | 2009425530 | 2455 | 2455 | 2460 | 2455 | 697 |
| 270 | 20240313 | 140500 | 2007713890 | 2450 | 2435 | 2455 | 2435 | 2406 |
| 271 | 20240313 | 140400 | 2001843940 | 2435 | 2435 | 2435 | 2435 | 52 |
| 272 | 20240313 | 140300 | 2001717320 | 2430 | 2430 | 2430 | 2430 | 45 |
| 273 | 20240313 | 140200 | 2001607970 | 2430 | 2435 | 2435 | 2430 | 35 |
| 274 | 20240313 | 140100 | 2001522750 | 2430 | 2430 | 2430 | 2430 | 29 |
| 275 | 20240313 | 140000 | 2001452280 | 2430 | 2430 | 2430 | 2430 | 557 |
| 276 | 20240313 | 135900 | 2000098770 | 2430 | 2435 | 2435 | 2430 | 111 |
| 277 | 20240313 | 135800 | 1999828615 | 2435 | 2435 | 2435 | 2430 | 475 |
| 278 | 20240313 | 135700 | 1998673650 | 2435 | 2435 | 2435 | 2435 | 1 |
| 279 | 20240313 | 135600 | 1998671215 | 2430 | 2430 | 2430 | 2430 | 500 |
| 280 | 20240313 | 135500 | 1997456215 | 2430 | 2430 | 2430 | 2430 | 1 |
| 281 | 20240313 | 135400 | 1997453785 | 2430 | 2430 | 2430 | 2430 | 10 |
| 282 | 20240313 | 135300 | 1997429485 | 2430 | 2445 | 2445 | 2430 | 6 |
| 283 | 20240313 | 135200 | 1997414890 | 2430 | 2430 | 2430 | 2430 | 108 |
| 284 | 20240313 | 135100 | 1997152450 | 2430 | 2435 | 2435 | 2430 | 105 |
| 285 | 20240313 | 135000 | 1996896780 | 2435 | 2435 | 2435 | 2435 | 24 |
| 286 | 20240313 | 134900 | 1996838340 | 2435 | 2435 | 2435 | 2435 | 1 |
| 287 | 20240313 | 134800 | 1996835905 | 2455 | 2455 | 2455 | 2430 | 201 |
| 288 | 20240313 | 134700 | 1996344595 | 2455 | 2445 | 2455 | 2445 | 313 |
| 289 | 20240313 | 134600 | 1995576475 | 2445 | 2430 | 2445 | 2430 | 58 |
| 290 | 20240313 | 134500 | 1995434785 | 2450 | 2450 | 2450 | 2450 | 572 |
| 291 | 20240313 | 134400 | 1994033385 | 2450 | 2430 | 2450 | 2430 | 472 |
| 292 | 20240313 | 134300 | 1992877290 | 2450 | 2440 | 2450 | 2440 | 74 |
| 293 | 20240313 | 134200 | 1992696095 | 2440 | 2440 | 2440 | 2440 | 1 |
| 294 | 20240313 | 134100 | 1992693655 | 2430 | 2430 | 2450 | 2430 | 18 |
| 295 | 20240313 | 134000 | 1992649875 | 2430 | 2430 | 2430 | 2430 | 5 |
| 296 | 20240313 | 133900 | 1992637725 | 2430 | 2445 | 2445 | 2430 | 286 |
| 297 | 20240313 | 133800 | 1991938755 | 2445 | 2435 | 2445 | 2435 | 161 |
| 298 | 20240313 | 133700 | 1991545290 | 2435 | 2450 | 2450 | 2430 | 2316 |
| 299 | 20240313 | 133600 | 1985871320 | 2450 | 2430 | 2450 | 2430 | 1497 |
| 300 | 20240313 | 133500 | 1982208535 | 2445 | 2440 | 2445 | 2440 | 38 |
| 301 | 20240313 | 133400 | 1982115650 | 2445 | 2445 | 2445 | 2445 | 0 |
| 302 | 20240313 | 133300 | 1982115650 | 2445 | 2430 | 2445 | 2430 | 257 |
| 303 | 20240313 | 133200 | 1981489840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 304 | 20240313 | 133100 | 1981489840 | 2415 | 2415 | 2420 | 2415 | 1419 |
| 305 | 20240313 | 133000 | 1978058365 | 2415 | 2415 | 2415 | 2415 | 102 |
| 306 | 20240313 | 132900 | 1977812035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20240313 | 132800 | 1977812035 | 2425 | 2420 | 2425 | 2415 | 344 |
| 308 | 20240313 | 132700 | 1976979545 | 2420 | 2420 | 2420 | 2420 | 966 |
| 309 | 20240313 | 132600 | 1974641825 | 2425 | 2425 | 2425 | 2425 | 53 |
| 310 | 20240313 | 132500 | 1974513300 | 2425 | 2425 | 2430 | 2425 | 78 |
| 311 | 20240313 | 132400 | 1974324145 | 2425 | 2425 | 2430 | 2425 | 304 |
| 312 | 20240313 | 132300 | 1973586440 | 2420 | 2420 | 2420 | 2420 | 0 |
| 313 | 20240313 | 132200 | 1973586440 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20240313 | 132100 | 1973586440 | 2420 | 2430 | 2430 | 2420 | 163 |
| 315 | 20240313 | 132000 | 1973191330 | 2425 | 2425 | 2425 | 2425 | 178 |
| 316 | 20240313 | 131900 | 1972759680 | 2430 | 2420 | 2430 | 2420 | 372 |
| 317 | 20240313 | 131800 | 1971855970 | 2420 | 2425 | 2425 | 2420 | 996 |
| 318 | 20240313 | 131700 | 1969445005 | 2425 | 2420 | 2425 | 2420 | 6 |
| 319 | 20240313 | 131600 | 1969430480 | 2420 | 2425 | 2425 | 2420 | 1188 |
| 320 | 20240313 | 131500 | 1966549650 | 2425 | 2430 | 2440 | 2425 | 76 |
| 321 | 20240313 | 131400 | 1966365325 | 2440 | 2435 | 2440 | 2425 | 2065 |
| 322 | 20240313 | 131300 | 1961347710 | 2445 | 2445 | 2445 | 2445 | 0 |
| 323 | 20240313 | 131200 | 1961347710 | 2445 | 2450 | 2450 | 2435 | 3720 |
| 324 | 20240313 | 131100 | 1952274425 | 2455 | 2460 | 2460 | 2455 | 1539 |
| 325 | 20240313 | 131000 | 1948495470 | 2455 | 2455 | 2460 | 2455 | 623 |
| 326 | 20240313 | 130900 | 1946965320 | 2455 | 2455 | 2455 | 2455 | 633 |
| 327 | 20240313 | 130800 | 1945411305 | 2455 | 2450 | 2455 | 2445 | 438 |
| 328 | 20240313 | 130700 | 1944338220 | 2455 | 2440 | 2455 | 2440 | 909 |
| 329 | 20240313 | 130600 | 1942117085 | 2435 | 2435 | 2440 | 2435 | 156 |
| 330 | 20240313 | 130500 | 1941737175 | 2435 | 2435 | 2435 | 2435 | 137 |
| 331 | 20240313 | 130400 | 1941403580 | 2435 | 2440 | 2440 | 2435 | 375 |
| 332 | 20240313 | 130300 | 1940490245 | 2440 | 2465 | 2465 | 2440 | 1523 |
| 333 | 20240313 | 130200 | 1936774075 | 2445 | 2450 | 2465 | 2440 | 1501 |
| 334 | 20240313 | 130100 | 1933100900 | 2455 | 2485 | 2485 | 2445 | 2163 |
| 335 | 20240313 | 130000 | 1927802015 | 2485 | 2485 | 2490 | 2480 | 3795 |
| 336 | 20240313 | 125900 | 1918380785 | 2485 | 2460 | 2485 | 2455 | 2343 |
| 337 | 20240313 | 125800 | 1912592755 | 2465 | 2465 | 2465 | 2465 | 223 |
| 338 | 20240313 | 125700 | 1912043060 | 2465 | 2465 | 2465 | 2465 | 573 |
| 339 | 20240313 | 125600 | 1910630615 | 2460 | 2460 | 2470 | 2460 | 385 |
| 340 | 20240313 | 125500 | 1909681365 | 2460 | 2455 | 2460 | 2455 | 99 |
| 341 | 20240313 | 125400 | 1909438270 | 2455 | 2450 | 2455 | 2450 | 5 |
| 342 | 20240313 | 125300 | 1909426015 | 2450 | 2445 | 2450 | 2445 | 1326 |
| 343 | 20240313 | 125200 | 1906183895 | 2440 | 2435 | 2440 | 2435 | 859 |
| 344 | 20240313 | 125100 | 1904088145 | 2435 | 2435 | 2435 | 2430 | 366 |
| 345 | 20240313 | 125000 | 1903198655 | 2430 | 2435 | 2435 | 2430 | 766 |
| 346 | 20240313 | 124900 | 1901334560 | 2430 | 2425 | 2430 | 2425 | 188 |
| 347 | 20240313 | 124800 | 1900877740 | 2425 | 2430 | 2430 | 2425 | 455 |
| 348 | 20240313 | 124700 | 1899772190 | 2430 | 2440 | 2440 | 2430 | 15 |
| 349 | 20240313 | 124600 | 1899735720 | 2440 | 2430 | 2440 | 2430 | 390 |
| 350 | 20240313 | 124500 | 1898787475 | 2430 | 2430 | 2430 | 2430 | 256 |
| 351 | 20240313 | 124400 | 1898165395 | 2430 | 2430 | 2430 | 2430 | 44 |
| 352 | 20240313 | 124300 | 1898058475 | 2440 | 2440 | 2440 | 2440 | 1 |
| 353 | 20240313 | 124200 | 1898056035 | 2440 | 2445 | 2445 | 2440 | 55 |
| 354 | 20240313 | 124100 | 1897921660 | 2440 | 2445 | 2445 | 2425 | 1077 |
| 355 | 20240313 | 124000 | 1895309065 | 2430 | 2435 | 2435 | 2430 | 148 |
| 356 | 20240313 | 123900 | 1894949420 | 2435 | 2440 | 2440 | 2435 | 126 |
| 357 | 20240313 | 123800 | 1894642525 | 2440 | 2440 | 2440 | 2440 | 321 |
| 358 | 20240313 | 123700 | 1893859285 | 2440 | 2440 | 2445 | 2440 | 211 |
| 359 | 20240313 | 123600 | 1893344440 | 2430 | 2440 | 2440 | 2430 | 75 |
| 360 | 20240313 | 123500 | 1893162135 | 2445 | 2435 | 2445 | 2435 | 23 |
| 361 | 20240313 | 123400 | 1893106080 | 2435 | 2430 | 2435 | 2430 | 140 |
| 362 | 20240313 | 123300 | 1892765710 | 2445 | 2445 | 2445 | 2445 | 100 |
| 363 | 20240313 | 123200 | 1892521210 | 2445 | 2440 | 2445 | 2440 | 120 |
| 364 | 20240313 | 123100 | 1892227885 | 2425 | 2440 | 2445 | 2425 | 187 |
| 365 | 20240313 | 123000 | 1891772245 | 2445 | 2445 | 2445 | 2445 | 13 |
| 366 | 20240313 | 122900 | 1891740460 | 2445 | 2445 | 2445 | 2445 | 52 |
| 367 | 20240313 | 122800 | 1891613320 | 2450 | 2445 | 2450 | 2425 | 636 |
| 368 | 20240313 | 122700 | 1890066970 | 2430 | 2445 | 2445 | 2430 | 1238 |
| 369 | 20240313 | 122600 | 1887052160 | 2445 | 2455 | 2455 | 2445 | 506 |
| 370 | 20240313 | 122500 | 1885814595 | 2460 | 2440 | 2460 | 2440 | 220 |
| 371 | 20240313 | 122400 | 1885275810 | 2440 | 2455 | 2455 | 2440 | 523 |
| 372 | 20240313 | 122300 | 1883996050 | 2460 | 2450 | 2460 | 2450 | 1246 |
| 373 | 20240313 | 122200 | 1880931280 | 2460 | 2455 | 2460 | 2455 | 465 |
| 374 | 20240313 | 122100 | 1879787760 | 2460 | 2465 | 2465 | 2430 | 608 |
| 375 | 20240313 | 122000 | 1878297965 | 2475 | 2475 | 2475 | 2460 | 1487 |
| 376 | 20240313 | 121900 | 1874619935 | 2475 | 2465 | 2475 | 2460 | 1372 |
| 377 | 20240313 | 121800 | 1871234895 | 2465 | 2460 | 2465 | 2460 | 1411 |
| 378 | 20240313 | 121700 | 1867761630 | 2465 | 2460 | 2465 | 2460 | 681 |
| 379 | 20240313 | 121600 | 1866085315 | 2455 | 2460 | 2460 | 2455 | 2214 |
| 380 | 20240313 | 121500 | 1860638880 | 2460 | 2445 | 2460 | 2435 | 1485 |
| 381 | 20240313 | 121400 | 1857003210 | 2450 | 2445 | 2450 | 2445 | 555 |
| 382 | 20240313 | 121300 | 1855643505 | 2450 | 2450 | 2450 | 2445 | 936 |
| 383 | 20240313 | 121200 | 1853352675 | 2450 | 2430 | 2450 | 2430 | 2490 |
| 384 | 20240313 | 121100 | 1847284980 | 2430 | 2435 | 2435 | 2430 | 3340 |
| 385 | 20240313 | 121000 | 1839168075 | 2435 | 2455 | 2455 | 2430 | 3455 |
| 386 | 20240313 | 120900 | 1830716195 | 2460 | 2470 | 2470 | 2460 | 2657 |
| 387 | 20240313 | 120800 | 1824158245 | 2470 | 2460 | 2485 | 2460 | 5091 |
| 388 | 20240313 | 120700 | 1811559070 | 2475 | 2455 | 2485 | 2455 | 4955 |
| 389 | 20240313 | 120600 | 1799332945 | 2455 | 2445 | 2460 | 2445 | 3884 |
| 390 | 20240313 | 120500 | 1789801305 | 2445 | 2430 | 2445 | 2430 | 5932 |
| 391 | 20240313 | 120400 | 1775331765 | 2430 | 2430 | 2430 | 2430 | 229 |
| 392 | 20240313 | 120300 | 1774775295 | 2430 | 2425 | 2435 | 2425 | 1437 |
| 393 | 20240313 | 120200 | 1771278170 | 2425 | 2420 | 2425 | 2420 | 163 |
| 394 | 20240313 | 120100 | 1770883400 | 2415 | 2415 | 2415 | 2415 | 32 |
| 395 | 20240313 | 120000 | 1770806120 | 2415 | 2425 | 2425 | 2415 | 4026 |
| 396 | 20240313 | 115900 | 1761082045 | 2430 | 2430 | 2435 | 2430 | 646 |
| 397 | 20240313 | 115800 | 1759510265 | 2430 | 2430 | 2430 | 2425 | 84 |
| 398 | 20240313 | 115700 | 1759306255 | 2430 | 2420 | 2435 | 2420 | 1311 |
| 399 | 20240313 | 115600 | 1756118980 | 2425 | 2410 | 2425 | 2410 | 380 |
| 400 | 20240313 | 115500 | 1755200365 | 2410 | 2405 | 2410 | 2405 | 250 |
| 401 | 20240313 | 115400 | 1754598045 | 2405 | 2405 | 2405 | 2400 | 532 |
| 402 | 20240313 | 115300 | 1753319525 | 2405 | 2405 | 2405 | 2405 | 238 |
| 403 | 20240313 | 115200 | 1752747135 | 2405 | 2405 | 2405 | 2405 | 1 |
| 404 | 20240313 | 115100 | 1752744730 | 2410 | 2410 | 2410 | 2410 | 11 |
| 405 | 20240313 | 115000 | 1752718220 | 2415 | 2410 | 2415 | 2405 | 37 |
| 406 | 20240313 | 114900 | 1752629135 | 2405 | 2415 | 2415 | 2405 | 21 |
| 407 | 20240313 | 114800 | 1752578620 | 2410 | 2410 | 2410 | 2410 | 4 |
| 408 | 20240313 | 114700 | 1752568980 | 2405 | 2405 | 2415 | 2405 | 473 |
| 409 | 20240313 | 114600 | 1751431095 | 2410 | 2400 | 2410 | 2400 | 538 |
| 410 | 20240313 | 114500 | 1750134595 | 2405 | 2405 | 2405 | 2405 | 0 |
| 411 | 20240313 | 114400 | 1750134595 | 2405 | 2400 | 2405 | 2400 | 758 |
| 412 | 20240313 | 114300 | 1748313895 | 2400 | 2405 | 2405 | 2400 | 80 |
| 413 | 20240313 | 114200 | 1748121875 | 2415 | 2400 | 2415 | 2400 | 137 |
| 414 | 20240313 | 114100 | 1747792985 | 2400 | 2410 | 2410 | 2400 | 4181 |
| 415 | 20240313 | 114000 | 1737737560 | 2415 | 2410 | 2415 | 2410 | 484 |
| 416 | 20240313 | 113900 | 1736569720 | 2410 | 2410 | 2410 | 2410 | 100 |
| 417 | 20240313 | 113800 | 1736328720 | 2415 | 2410 | 2415 | 2410 | 105 |
| 418 | 20240313 | 113700 | 1736075170 | 2415 | 2410 | 2415 | 2410 | 13 |
| 419 | 20240313 | 113600 | 1736043825 | 2410 | 2410 | 2415 | 2410 | 141 |
| 420 | 20240313 | 113500 | 1735703965 | 2410 | 2410 | 2415 | 2410 | 134 |
| 421 | 20240313 | 113400 | 1735380920 | 2415 | 2410 | 2415 | 2410 | 38 |
| 422 | 20240313 | 113300 | 1735289205 | 2410 | 2410 | 2415 | 2410 | 200 |
| 423 | 20240313 | 113200 | 1734807155 | 2410 | 2410 | 2410 | 2410 | 100 |
| 424 | 20240313 | 113100 | 1734566155 | 2410 | 2415 | 2415 | 2410 | 272 |
| 425 | 20240313 | 113000 | 1733909475 | 2415 | 2415 | 2415 | 2415 | 39 |
| 426 | 20240313 | 112900 | 1733815290 | 2415 | 2420 | 2420 | 2415 | 872 |
| 427 | 20240313 | 112800 | 1731705160 | 2420 | 2420 | 2420 | 2420 | 286 |
| 428 | 20240313 | 112700 | 1731013040 | 2420 | 2420 | 2420 | 2420 | 1 |
| 429 | 20240313 | 112600 | 1731010620 | 2420 | 2420 | 2420 | 2420 | 7 |
| 430 | 20240313 | 112500 | 1730993680 | 2420 | 2420 | 2420 | 2420 | 26 |
| 431 | 20240313 | 112400 | 1730930760 | 2420 | 2425 | 2425 | 2420 | 174 |
| 432 | 20240313 | 112300 | 1730509555 | 2425 | 2425 | 2425 | 2425 | 549 |
| 433 | 20240313 | 112200 | 1729178230 | 2425 | 2425 | 2425 | 2425 | 142 |
| 434 | 20240313 | 112100 | 1728833880 | 2425 | 2425 | 2430 | 2425 | 690 |
| 435 | 20240313 | 112000 | 1727160605 | 2425 | 2430 | 2430 | 2425 | 77 |
| 436 | 20240313 | 111900 | 1726973780 | 2425 | 2425 | 2425 | 2425 | 1583 |
| 437 | 20240313 | 111800 | 1723135005 | 2425 | 2425 | 2425 | 2425 | 27 |
| 438 | 20240313 | 111700 | 1723069530 | 2425 | 2425 | 2425 | 2425 | 186 |
| 439 | 20240313 | 111600 | 1722618480 | 2425 | 2425 | 2425 | 2425 | 510 |
| 440 | 20240313 | 111500 | 1721381730 | 2425 | 2430 | 2430 | 2425 | 1015 |
| 441 | 20240313 | 111400 | 1718915665 | 2430 | 2435 | 2435 | 2430 | 571 |
| 442 | 20240313 | 111300 | 1717527880 | 2430 | 2430 | 2430 | 2430 | 1 |
| 443 | 20240313 | 111200 | 1717525450 | 2430 | 2435 | 2435 | 2430 | 5 |
| 444 | 20240313 | 111100 | 1717513280 | 2435 | 2430 | 2435 | 2430 | 24 |
| 445 | 20240313 | 111000 | 1717454945 | 2430 | 2430 | 2430 | 2430 | 1 |
| 446 | 20240313 | 110900 | 1717452515 | 2430 | 2430 | 2430 | 2430 | 15 |
| 447 | 20240313 | 110800 | 1717416065 | 2430 | 2430 | 2430 | 2430 | 20 |
| 448 | 20240313 | 110700 | 1717367465 | 2430 | 2430 | 2430 | 2430 | 404 |
| 449 | 20240313 | 110600 | 1716385745 | 2435 | 2430 | 2435 | 2430 | 102 |
| 450 | 20240313 | 110500 | 1716137385 | 2435 | 2435 | 2435 | 2435 | 6 |
| 451 | 20240313 | 110400 | 1716122775 | 2430 | 2430 | 2430 | 2430 | 72 |
| 452 | 20240313 | 110300 | 1715947815 | 2430 | 2430 | 2435 | 2425 | 595 |
| 453 | 20240313 | 110200 | 1714503370 | 2430 | 2435 | 2435 | 2430 | 38 |
| 454 | 20240313 | 110100 | 1714410975 | 2435 | 2425 | 2435 | 2425 | 238 |
| 455 | 20240313 | 110000 | 1713832850 | 2425 | 2425 | 2425 | 2425 | 348 |
| 456 | 20240313 | 105900 | 1712988950 | 2425 | 2425 | 2425 | 2425 | 6 |
| 457 | 20240313 | 105800 | 1712974400 | 2425 | 2425 | 2425 | 2420 | 324 |
| 458 | 20240313 | 105700 | 1712188800 | 2435 | 2425 | 2435 | 2425 | 11 |
| 459 | 20240313 | 105600 | 1712162095 | 2425 | 2430 | 2430 | 2425 | 25 |
| 460 | 20240313 | 105500 | 1712101370 | 2425 | 2425 | 2425 | 2425 | 8 |
| 461 | 20240313 | 105400 | 1712081970 | 2435 | 2435 | 2435 | 2425 | 56 |
| 462 | 20240313 | 105300 | 1711946060 | 2425 | 2425 | 2440 | 2425 | 321 |
| 463 | 20240313 | 105200 | 1711166735 | 2425 | 2420 | 2425 | 2420 | 771 |
| 464 | 20240313 | 105100 | 1709300415 | 2420 | 2425 | 2425 | 2420 | 137 |
| 465 | 20240313 | 105000 | 1708968610 | 2425 | 2430 | 2430 | 2425 | 270 |
| 466 | 20240313 | 104900 | 1708312850 | 2430 | 2425 | 2435 | 2420 | 403 |
| 467 | 20240313 | 104800 | 1707334005 | 2435 | 2405 | 2440 | 2405 | 5934 |
| 468 | 20240313 | 104700 | 1692894465 | 2415 | 2405 | 2415 | 2405 | 405 |
| 469 | 20240313 | 104600 | 1691916540 | 2410 | 2410 | 2410 | 2410 | 0 |
| 470 | 20240313 | 104500 | 1691916540 | 2410 | 2410 | 2410 | 2405 | 378 |
| 471 | 20240313 | 104400 | 1691005625 | 2400 | 2400 | 2400 | 2400 | 0 |
| 472 | 20240313 | 104300 | 1691005625 | 2400 | 2400 | 2400 | 2400 | 10 |
| 473 | 20240313 | 104200 | 1690981625 | 2400 | 2400 | 2400 | 2400 | 1312 |
| 474 | 20240313 | 104100 | 1687832825 | 2400 | 2390 | 2400 | 2390 | 3108 |
| 475 | 20240313 | 104000 | 1680404695 | 2390 | 2395 | 2395 | 2390 | 391 |
| 476 | 20240313 | 103900 | 1679469120 | 2395 | 2395 | 2395 | 2385 | 1790 |
| 477 | 20240313 | 103800 | 1675191905 | 2390 | 2400 | 2400 | 2390 | 272 |
| 478 | 20240313 | 103700 | 1674540540 | 2400 | 2400 | 2400 | 2400 | 20 |
| 479 | 20240313 | 103600 | 1674492540 | 2400 | 2400 | 2400 | 2400 | 133 |
| 480 | 20240313 | 103500 | 1674173340 | 2390 | 2395 | 2400 | 2390 | 2318 |
| 481 | 20240313 | 103400 | 1668632405 | 2395 | 2395 | 2400 | 2395 | 2017 |
| 482 | 20240313 | 103300 | 1663799370 | 2395 | 2400 | 2400 | 2395 | 592 |
| 483 | 20240313 | 103200 | 1662380615 | 2400 | 2400 | 2405 | 2395 | 3695 |
| 484 | 20240313 | 103100 | 1653514075 | 2400 | 2415 | 2420 | 2400 | 6091 |
| 485 | 20240313 | 103000 | 1638876995 | 2420 | 2420 | 2420 | 2410 | 730 |
| 486 | 20240313 | 102900 | 1637113890 | 2420 | 2415 | 2420 | 2410 | 56 |
| 487 | 20240313 | 102800 | 1636978850 | 2415 | 2415 | 2420 | 2415 | 4871 |
| 488 | 20240313 | 102700 | 1625215320 | 2420 | 2420 | 2420 | 2420 | 536 |
| 489 | 20240313 | 102600 | 1623918200 | 2425 | 2425 | 2425 | 2415 | 466 |
| 490 | 20240313 | 102500 | 1622791780 | 2425 | 2425 | 2425 | 2415 | 1625 |
| 491 | 20240313 | 102400 | 1618861855 | 2430 | 2430 | 2430 | 2420 | 1195 |
| 492 | 20240313 | 102300 | 1615965330 | 2430 | 2430 | 2430 | 2430 | 888 |
| 493 | 20240313 | 102200 | 1613807490 | 2435 | 2435 | 2435 | 2425 | 162 |
| 494 | 20240313 | 102100 | 1613413410 | 2425 | 2425 | 2425 | 2425 | 1 |
| 495 | 20240313 | 102000 | 1613410985 | 2425 | 2430 | 2435 | 2425 | 986 |
| 496 | 20240313 | 101900 | 1611016665 | 2425 | 2430 | 2430 | 2420 | 1451 |
| 497 | 20240313 | 101800 | 1607498190 | 2415 | 2410 | 2415 | 2410 | 1682 |
| 498 | 20240313 | 101700 | 1603437520 | 2410 | 2410 | 2410 | 2395 | 4860 |
| 499 | 20240313 | 101600 | 1591775185 | 2390 | 2430 | 2430 | 2390 | 7946 |
| 500 | 20240313 | 101500 | 1572680310 | 2420 | 2425 | 2425 | 2415 | 1420 |
| 501 | 20240313 | 101400 | 1569245560 | 2420 | 2420 | 2425 | 2420 | 506 |
| 502 | 20240313 | 101300 | 1568021035 | 2425 | 2425 | 2430 | 2420 | 287 |
| 503 | 20240313 | 101200 | 1567325080 | 2420 | 2430 | 2430 | 2420 | 5657 |
| 504 | 20240313 | 101100 | 1553606730 | 2430 | 2430 | 2430 | 2430 | 112 |
| 505 | 20240313 | 101000 | 1553334570 | 2440 | 2430 | 2440 | 2425 | 1648 |
| 506 | 20240313 | 100900 | 1549332590 | 2420 | 2420 | 2420 | 2420 | 1201 |
| 507 | 20240313 | 100800 | 1546426170 | 2420 | 2415 | 2425 | 2415 | 5064 |
| 508 | 20240313 | 100700 | 1534173785 | 2410 | 2430 | 2430 | 2400 | 10566 |
| 509 | 20240313 | 100600 | 1508672720 | 2435 | 2430 | 2435 | 2400 | 12519 |
| 510 | 20240313 | 100500 | 1478443795 | 2430 | 2460 | 2465 | 2430 | 5000 |
| 511 | 20240313 | 100400 | 1466164425 | 2460 | 2475 | 2475 | 2410 | 12871 |
| 512 | 20240313 | 100300 | 1434771405 | 2475 | 2480 | 2480 | 2475 | 2228 |
| 513 | 20240313 | 100200 | 1429255775 | 2480 | 2490 | 2495 | 2475 | 4273 |
| 514 | 20240313 | 100100 | 1418619690 | 2500 | 2505 | 2510 | 2490 | 3435 |
| 515 | 20240313 | 100000 | 1410030010 | 2510 | 2500 | 2510 | 2495 | 3134 |
| 516 | 20240313 | 095900 | 1402184310 | 2490 | 2485 | 2500 | 2480 | 2088 |
| 517 | 20240313 | 095800 | 1396991775 | 2485 | 2480 | 2485 | 2475 | 2052 |
| 518 | 20240313 | 095700 | 1391902160 | 2490 | 2485 | 2500 | 2485 | 6016 |
| 519 | 20240313 | 095600 | 1376924060 | 2485 | 2500 | 2500 | 2485 | 2306 |
| 520 | 20240313 | 095500 | 1371178050 | 2500 | 2490 | 2500 | 2490 | 8762 |
| 521 | 20240313 | 095400 | 1349355825 | 2490 | 2480 | 2500 | 2480 | 2209 |
| 522 | 20240313 | 095300 | 1343851935 | 2475 | 2510 | 2510 | 2465 | 12595 |
| 523 | 20240313 | 095200 | 1312482535 | 2505 | 2515 | 2515 | 2505 | 7194 |
| 524 | 20240313 | 095100 | 1294429605 | 2515 | 2530 | 2540 | 2510 | 4787 |
| 525 | 20240313 | 095000 | 1282321655 | 2530 | 2515 | 2530 | 2515 | 1879 |
| 526 | 20240313 | 094900 | 1277587150 | 2515 | 2545 | 2545 | 2515 | 3409 |
| 527 | 20240313 | 094800 | 1268977255 | 2550 | 2540 | 2555 | 2530 | 2258 |
| 528 | 20240313 | 094700 | 1263234545 | 2540 | 2555 | 2555 | 2540 | 2468 |
| 529 | 20240313 | 094600 | 1256944930 | 2560 | 2565 | 2565 | 2555 | 731 |
| 530 | 20240313 | 094500 | 1255074585 | 2560 | 2560 | 2560 | 2550 | 9428 |
| 531 | 20240313 | 094400 | 1230982425 | 2560 | 2565 | 2565 | 2550 | 9722 |
| 532 | 20240313 | 094300 | 1206091560 | 2575 | 2575 | 2580 | 2565 | 4071 |
| 533 | 20240313 | 094200 | 1195620560 | 2580 | 2560 | 2580 | 2560 | 13349 |
| 534 | 20240313 | 094100 | 1161227625 | 2560 | 2565 | 2575 | 2560 | 6706 |
| 535 | 20240313 | 094000 | 1144011465 | 2570 | 2555 | 2575 | 2555 | 6772 |
| 536 | 20240313 | 093900 | 1126637170 | 2550 | 2530 | 2555 | 2525 | 2877 |
| 537 | 20240313 | 093800 | 1119309750 | 2535 | 2525 | 2535 | 2520 | 8342 |
| 538 | 20240313 | 093700 | 1098237480 | 2525 | 2535 | 2545 | 2520 | 9167 |
| 539 | 20240313 | 093600 | 1075069100 | 2535 | 2550 | 2555 | 2530 | 18545 |
| 540 | 20240313 | 093500 | 1027971295 | 2555 | 2560 | 2565 | 2550 | 8667 |
| 541 | 20240313 | 093400 | 1005834945 | 2560 | 2560 | 2570 | 2555 | 13449 |
| 542 | 20240313 | 093300 | 971310100 | 2570 | 2565 | 2580 | 2565 | 12554 |
| 543 | 20240313 | 093200 | 938990365 | 2560 | 2555 | 2575 | 2530 | 23082 |
| 544 | 20240313 | 093100 | 880146080 | 2555 | 2575 | 2580 | 2555 | 23778 |
| 545 | 20240313 | 093000 | 819114345 | 2570 | 2565 | 2590 | 2555 | 20542 |
| 546 | 20240313 | 092900 | 766266020 | 2560 | 2600 | 2605 | 2545 | 45933 |
| 547 | 20240313 | 092800 | 647927255 | 2590 | 2550 | 2630 | 2510 | 76139 |
| 548 | 20240313 | 092700 | 452250110 | 2535 | 2530 | 2570 | 2520 | 26971 |
| 549 | 20240313 | 092600 | 383908560 | 2500 | 2500 | 2500 | 2500 | 0 |
| 550 | 20240313 | 092500 | 383908560 | 2500 | 2455 | 2500 | 2450 | 25856 |
| 551 | 20240313 | 092400 | 319665050 | 2455 | 2415 | 2455 | 2415 | 15742 |
| 552 | 20240313 | 092300 | 281221135 | 2415 | 2450 | 2450 | 2415 | 11303 |
| 553 | 20240313 | 092200 | 253680370 | 2450 | 2415 | 2450 | 2415 | 8924 |
| 554 | 20240313 | 092100 | 231932395 | 2420 | 2385 | 2430 | 2385 | 19223 |
| 555 | 20240313 | 092000 | 185614090 | 2385 | 2385 | 2385 | 2380 | 489 |
| 556 | 20240313 | 091900 | 184448015 | 2385 | 2390 | 2390 | 2385 | 796 |
| 557 | 20240313 | 091800 | 182546325 | 2385 | 2400 | 2400 | 2385 | 2832 |
| 558 | 20240313 | 091700 | 175769595 | 2400 | 2400 | 2400 | 2395 | 1618 |
| 559 | 20240313 | 091600 | 171888980 | 2395 | 2365 | 2400 | 2365 | 10719 |
| 560 | 20240313 | 091500 | 146318835 | 2365 | 2385 | 2385 | 2365 | 6860 |
| 561 | 20240313 | 091400 | 129989980 | 2390 | 2395 | 2395 | 2390 | 2562 |
| 562 | 20240313 | 091300 | 123856290 | 2395 | 2390 | 2405 | 2385 | 3890 |
| 563 | 20240313 | 091200 | 114537870 | 2390 | 2415 | 2430 | 2390 | 4955 |
| 564 | 20240313 | 091100 | 102608480 | 2430 | 2365 | 2440 | 2365 | 14907 |
| 565 | 20240313 | 091000 | 66828275 | 2370 | 2335 | 2375 | 2335 | 10202 |
| 566 | 20240313 | 090900 | 42816500 | 2335 | 2320 | 2335 | 2320 | 2893 |
| 567 | 20240313 | 090800 | 36074470 | 2320 | 2320 | 2320 | 2315 | 1003 |
| 568 | 20240313 | 090700 | 33748675 | 2320 | 2315 | 2320 | 2315 | 665 |
| 569 | 20240313 | 090600 | 32208450 | 2315 | 2295 | 2315 | 2295 | 317 |
| 570 | 20240313 | 090500 | 31479310 | 2300 | 2300 | 2300 | 2300 | 2 |
| 571 | 20240313 | 090400 | 31474710 | 2305 | 2305 | 2305 | 2305 | 2 |
| 572 | 20240313 | 090300 | 31470100 | 2280 | 2300 | 2300 | 2280 | 9227 |
| 573 | 20240313 | 090200 | 10427140 | 2280 | 2285 | 2285 | 2280 | 264 |
| 574 | 20240313 | 090100 | 9824205 | 2280 | 2285 | 2305 | 2280 | 517 |
| 575 | 20240313 | 090000 | 8644990 | 2280 | 2275 | 2310 | 2275 | 3799 |