28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 3 | 20240315 | 183200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240315 | 183100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240315 | 183000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240315 | 182900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240315 | 182800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240315 | 182700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240315 | 182600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240315 | 182500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240315 | 182400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240315 | 182300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240315 | 182200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240315 | 182100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240315 | 182000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240315 | 181900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240315 | 181800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240315 | 181700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240315 | 181600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240315 | 181500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240315 | 181400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240315 | 181300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240315 | 181200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240315 | 181100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240315 | 181000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240315 | 180900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240315 | 180800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240315 | 180700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240315 | 180600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240315 | 180500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240315 | 180400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240315 | 180300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 33 | 20240315 | 180200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240315 | 180100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240315 | 180000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240315 | 175900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240315 | 175800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240315 | 175700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240315 | 175600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240315 | 175500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240315 | 175400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240315 | 175300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240315 | 175200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240315 | 175100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240315 | 175000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240315 | 174900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240315 | 174800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240315 | 174700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240315 | 174600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240315 | 174500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240315 | 174400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240315 | 174300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240315 | 174200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240315 | 174100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240315 | 174000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240315 | 173900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240315 | 173800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240315 | 173700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240315 | 173600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240315 | 173500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240315 | 173400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240315 | 173300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 63 | 20240315 | 173200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240315 | 173100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240315 | 173000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240315 | 172900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240315 | 172800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240315 | 172700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240315 | 172600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240315 | 172500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240315 | 172400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240315 | 172300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240315 | 172200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240315 | 172100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240315 | 172000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240315 | 171900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240315 | 171800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240315 | 171700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240315 | 171600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240315 | 171500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240315 | 171400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240315 | 171300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240315 | 171200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240315 | 171100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240315 | 171000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240315 | 170900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240315 | 170800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240315 | 170700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240315 | 170600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240315 | 170500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240315 | 170400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240315 | 170300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 93 | 20240315 | 170200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240315 | 170100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240315 | 170000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240315 | 165900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240315 | 165800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240315 | 165700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240315 | 165600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240315 | 165500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240315 | 165400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240315 | 165300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240315 | 165200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240315 | 165100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240315 | 165000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240315 | 164900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240315 | 164800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240315 | 164700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240315 | 164600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240315 | 164500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240315 | 164400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240315 | 164300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240315 | 164200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240315 | 164100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240315 | 164000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240315 | 163900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240315 | 163800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240315 | 163700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240315 | 163600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240315 | 163500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240315 | 163400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240315 | 163300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 123 | 20240315 | 163200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240315 | 163100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240315 | 163000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240315 | 162900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240315 | 162800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240315 | 162700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240315 | 162600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240315 | 162500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240315 | 162400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240315 | 162300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240315 | 162200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240315 | 162100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240315 | 162000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240315 | 161900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240315 | 161800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240315 | 161700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240315 | 161600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240315 | 161500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240315 | 161400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240315 | 161300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240315 | 161200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240315 | 161100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240315 | 161000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240315 | 160900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240315 | 160800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240315 | 160700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240315 | 160600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240315 | 160500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240315 | 160400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240315 | 160300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 153 | 20240315 | 160200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240315 | 160100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240315 | 160000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240315 | 155900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240315 | 155800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240315 | 155700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240315 | 155600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240315 | 155500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240315 | 155400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240315 | 155300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240315 | 155200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240315 | 155100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240315 | 155000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240315 | 154900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240315 | 154800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240315 | 154700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240315 | 154600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240315 | 154500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240315 | 154400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240315 | 154300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240315 | 154200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240315 | 154100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240315 | 154000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240315 | 153900 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240315 | 153800 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240315 | 153700 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240315 | 153600 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240315 | 153500 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240315 | 153400 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240315 | 153300 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 183 | 20240315 | 153200 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240315 | 153100 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240315 | 153000 | 2577849740 | 2280 | 2280 | 2280 | 2280 | 8982 |
| 186 | 20240315 | 152900 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240315 | 152800 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240315 | 152700 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240315 | 152600 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240315 | 152500 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240315 | 152400 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240315 | 152300 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240315 | 152200 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240315 | 152100 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240315 | 152000 | 2557370780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240315 | 151900 | 2557370780 | 2275 | 2275 | 2290 | 2270 | 6315 |
| 197 | 20240315 | 151800 | 2542967655 | 2280 | 2285 | 2285 | 2280 | 1261 |
| 198 | 20240315 | 151700 | 2540087945 | 2280 | 2280 | 2285 | 2275 | 455 |
| 199 | 20240315 | 151600 | 2539052200 | 2280 | 2290 | 2290 | 2280 | 245 |
| 200 | 20240315 | 151500 | 2538493140 | 2280 | 2275 | 2280 | 2270 | 2552 |
| 201 | 20240315 | 151400 | 2532693040 | 2275 | 2285 | 2285 | 2275 | 1612 |
| 202 | 20240315 | 151300 | 2529016440 | 2290 | 2285 | 2290 | 2285 | 67 |
| 203 | 20240315 | 151200 | 2528863245 | 2285 | 2285 | 2285 | 2285 | 870 |
| 204 | 20240315 | 151100 | 2526875295 | 2280 | 2280 | 2285 | 2280 | 3710 |
| 205 | 20240315 | 151000 | 2518413995 | 2280 | 2270 | 2280 | 2270 | 5386 |
| 206 | 20240315 | 150900 | 2506168270 | 2275 | 2275 | 2275 | 2275 | 7 |
| 207 | 20240315 | 150800 | 2506152345 | 2275 | 2270 | 2275 | 2270 | 1098 |
| 208 | 20240315 | 150700 | 2503659635 | 2270 | 2265 | 2270 | 2265 | 1344 |
| 209 | 20240315 | 150600 | 2500615370 | 2265 | 2270 | 2270 | 2265 | 1356 |
| 210 | 20240315 | 150500 | 2497537365 | 2270 | 2270 | 2275 | 2265 | 1968 |
| 211 | 20240315 | 150400 | 2493076585 | 2270 | 2270 | 2270 | 2270 | 2702 |
| 212 | 20240315 | 150300 | 2486943045 | 2275 | 2275 | 2275 | 2270 | 551 |
| 213 | 20240315 | 150200 | 2485689525 | 2275 | 2270 | 2275 | 2270 | 72 |
| 214 | 20240315 | 150100 | 2485525765 | 2270 | 2270 | 2270 | 2265 | 1122 |
| 215 | 20240315 | 150000 | 2482983325 | 2270 | 2270 | 2275 | 2270 | 17 |
| 216 | 20240315 | 145900 | 2482944690 | 2275 | 2275 | 2275 | 2265 | 1694 |
| 217 | 20240315 | 145800 | 2479107580 | 2275 | 2275 | 2275 | 2275 | 123 |
| 218 | 20240315 | 145700 | 2478827755 | 2275 | 2275 | 2275 | 2275 | 20 |
| 219 | 20240315 | 145600 | 2478782255 | 2275 | 2270 | 2275 | 2260 | 3091 |
| 220 | 20240315 | 145500 | 2471794735 | 2270 | 2285 | 2285 | 2270 | 5318 |
| 221 | 20240315 | 145400 | 2459722255 | 2285 | 2280 | 2285 | 2270 | 1013 |
| 222 | 20240315 | 145300 | 2457418835 | 2275 | 2275 | 2280 | 2270 | 858 |
| 223 | 20240315 | 145200 | 2455467435 | 2275 | 2290 | 2290 | 2275 | 801 |
| 224 | 20240315 | 145100 | 2453636820 | 2290 | 2275 | 2290 | 2275 | 295 |
| 225 | 20240315 | 145000 | 2452965525 | 2275 | 2280 | 2285 | 2275 | 1933 |
| 226 | 20240315 | 144900 | 2448564215 | 2280 | 2270 | 2280 | 2270 | 2472 |
| 227 | 20240315 | 144800 | 2442949435 | 2270 | 2290 | 2300 | 2270 | 15228 |
| 228 | 20240315 | 144700 | 2408250125 | 2300 | 2295 | 2300 | 2290 | 3930 |
| 229 | 20240315 | 144600 | 2399241255 | 2300 | 2280 | 2300 | 2280 | 5765 |
| 230 | 20240315 | 144500 | 2386052080 | 2280 | 2310 | 2310 | 2280 | 15196 |
| 231 | 20240315 | 144400 | 2351205730 | 2315 | 2315 | 2335 | 2310 | 49754 |
| 232 | 20240315 | 144300 | 2235644645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 233 | 20240315 | 144200 | 2235644645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 234 | 20240315 | 144100 | 2235644645 | 2305 | 2300 | 2305 | 2300 | 7431 |
| 235 | 20240315 | 144000 | 2218547750 | 2300 | 2295 | 2300 | 2295 | 1395 |
| 236 | 20240315 | 143900 | 2215340425 | 2295 | 2290 | 2300 | 2285 | 4812 |
| 237 | 20240315 | 143800 | 2204300660 | 2290 | 2280 | 2290 | 2280 | 6681 |
| 238 | 20240315 | 143700 | 2189053560 | 2275 | 2270 | 2275 | 2270 | 2596 |
| 239 | 20240315 | 143600 | 2183147670 | 2275 | 2270 | 2275 | 2270 | 88 |
| 240 | 20240315 | 143500 | 2182947810 | 2270 | 2265 | 2275 | 2265 | 31 |
| 241 | 20240315 | 143400 | 2182877360 | 2270 | 2270 | 2275 | 2270 | 69 |
| 242 | 20240315 | 143300 | 2182720690 | 2270 | 2265 | 2270 | 2255 | 5931 |
| 243 | 20240315 | 143200 | 2169330895 | 2265 | 2270 | 2270 | 2265 | 1391 |
| 244 | 20240315 | 143100 | 2166177470 | 2270 | 2270 | 2270 | 2265 | 25 |
| 245 | 20240315 | 143000 | 2166120735 | 2275 | 2275 | 2280 | 2275 | 531 |
| 246 | 20240315 | 142900 | 2164912650 | 2280 | 2280 | 2280 | 2275 | 2061 |
| 247 | 20240315 | 142800 | 2160223430 | 2280 | 2275 | 2280 | 2275 | 5133 |
| 248 | 20240315 | 142700 | 2148538005 | 2280 | 2275 | 2280 | 2275 | 334 |
| 249 | 20240315 | 142600 | 2147776505 | 2275 | 2275 | 2280 | 2275 | 3169 |
| 250 | 20240315 | 142500 | 2140560805 | 2275 | 2265 | 2275 | 2265 | 4864 |
| 251 | 20240315 | 142400 | 2129519475 | 2265 | 2250 | 2265 | 2250 | 4046 |
| 252 | 20240315 | 142300 | 2120394520 | 2245 | 2240 | 2245 | 2240 | 1830 |
| 253 | 20240315 | 142200 | 2116288670 | 2240 | 2245 | 2245 | 2240 | 212 |
| 254 | 20240315 | 142100 | 2115813735 | 2240 | 2245 | 2245 | 2240 | 417 |
| 255 | 20240315 | 142000 | 2114879575 | 2245 | 2245 | 2245 | 2245 | 73 |
| 256 | 20240315 | 141900 | 2114715690 | 2245 | 2245 | 2245 | 2245 | 12 |
| 257 | 20240315 | 141800 | 2114688750 | 2245 | 2245 | 2245 | 2245 | 16 |
| 258 | 20240315 | 141700 | 2114652830 | 2240 | 2240 | 2240 | 2240 | 540 |
| 259 | 20240315 | 141600 | 2113443230 | 2245 | 2240 | 2245 | 2240 | 878 |
| 260 | 20240315 | 141500 | 2111476095 | 2240 | 2235 | 2240 | 2235 | 62 |
| 261 | 20240315 | 141400 | 2111337235 | 2240 | 2240 | 2240 | 2240 | 21 |
| 262 | 20240315 | 141300 | 2111290195 | 2240 | 2235 | 2240 | 2235 | 1823 |
| 263 | 20240315 | 141200 | 2107211970 | 2240 | 2240 | 2240 | 2240 | 298 |
| 264 | 20240315 | 141100 | 2106544450 | 2240 | 2240 | 2245 | 2240 | 1299 |
| 265 | 20240315 | 141000 | 2103634635 | 2245 | 2230 | 2245 | 2230 | 6425 |
| 266 | 20240315 | 140900 | 2089288605 | 2235 | 2235 | 2235 | 2235 | 0 |
| 267 | 20240315 | 140800 | 2089288605 | 2235 | 2230 | 2235 | 2230 | 1028 |
| 268 | 20240315 | 140700 | 2086996025 | 2235 | 2235 | 2235 | 2235 | 72 |
| 269 | 20240315 | 140600 | 2086835105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 270 | 20240315 | 140500 | 2086835105 | 2235 | 2230 | 2235 | 2230 | 2089 |
| 271 | 20240315 | 140400 | 2082176535 | 2230 | 2235 | 2235 | 2230 | 602 |
| 272 | 20240315 | 140300 | 2080832630 | 2235 | 2235 | 2240 | 2235 | 1643 |
| 273 | 20240315 | 140200 | 2077160470 | 2240 | 2240 | 2240 | 2235 | 61 |
| 274 | 20240315 | 140100 | 2077023950 | 2240 | 2235 | 2240 | 2235 | 71 |
| 275 | 20240315 | 140000 | 2076864925 | 2230 | 2235 | 2240 | 2230 | 24 |
| 276 | 20240315 | 135900 | 2076811205 | 2240 | 2240 | 2240 | 2240 | 0 |
| 277 | 20240315 | 135800 | 2076811205 | 2240 | 2240 | 2240 | 2240 | 85 |
| 278 | 20240315 | 135700 | 2076620805 | 2240 | 2240 | 2245 | 2240 | 30 |
| 279 | 20240315 | 135600 | 2076553510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 280 | 20240315 | 135500 | 2076553510 | 2235 | 2245 | 2245 | 2235 | 29 |
| 281 | 20240315 | 135400 | 2076488415 | 2245 | 2245 | 2245 | 2245 | 71 |
| 282 | 20240315 | 135300 | 2076329020 | 2245 | 2245 | 2245 | 2245 | 0 |
| 283 | 20240315 | 135200 | 2076329020 | 2245 | 2245 | 2245 | 2245 | 28 |
| 284 | 20240315 | 135100 | 2076266160 | 2240 | 2235 | 2240 | 2235 | 233 |
| 285 | 20240315 | 135000 | 2075745045 | 2235 | 2235 | 2235 | 2235 | 0 |
| 286 | 20240315 | 134900 | 2075745045 | 2235 | 2235 | 2235 | 2235 | 27 |
| 287 | 20240315 | 134800 | 2075684700 | 2235 | 2235 | 2240 | 2235 | 195 |
| 288 | 20240315 | 134700 | 2075248855 | 2245 | 2245 | 2245 | 2230 | 524 |
| 289 | 20240315 | 134600 | 2074078895 | 2240 | 2245 | 2245 | 2240 | 18 |
| 290 | 20240315 | 134500 | 2074038535 | 2245 | 2245 | 2245 | 2245 | 528 |
| 291 | 20240315 | 134400 | 2072853175 | 2245 | 2245 | 2245 | 2240 | 317 |
| 292 | 20240315 | 134300 | 2072142645 | 2245 | 2245 | 2245 | 2245 | 10 |
| 293 | 20240315 | 134200 | 2072120195 | 2245 | 2245 | 2245 | 2245 | 8 |
| 294 | 20240315 | 134100 | 2072102235 | 2245 | 2240 | 2245 | 2240 | 669 |
| 295 | 20240315 | 134000 | 2070600915 | 2240 | 2240 | 2240 | 2240 | 1062 |
| 296 | 20240315 | 133900 | 2068222035 | 2245 | 2240 | 2245 | 2240 | 19 |
| 297 | 20240315 | 133800 | 2068179385 | 2245 | 2240 | 2245 | 2240 | 87 |
| 298 | 20240315 | 133700 | 2067984450 | 2240 | 2245 | 2245 | 2240 | 115 |
| 299 | 20240315 | 133600 | 2067726805 | 2245 | 2240 | 2245 | 2240 | 62 |
| 300 | 20240315 | 133500 | 2067587880 | 2235 | 2245 | 2245 | 2235 | 126 |
| 301 | 20240315 | 133400 | 2067305545 | 2245 | 2245 | 2245 | 2245 | 8 |
| 302 | 20240315 | 133300 | 2067287585 | 2235 | 2240 | 2240 | 2235 | 1384 |
| 303 | 20240315 | 133200 | 2064194190 | 2245 | 2245 | 2245 | 2245 | 71 |
| 304 | 20240315 | 133100 | 2064034795 | 2240 | 2240 | 2245 | 2235 | 639 |
| 305 | 20240315 | 133000 | 2062605430 | 2245 | 2245 | 2245 | 2240 | 1519 |
| 306 | 20240315 | 132900 | 2059200275 | 2245 | 2245 | 2245 | 2235 | 3726 |
| 307 | 20240315 | 132800 | 2050871270 | 2235 | 2240 | 2240 | 2235 | 598 |
| 308 | 20240315 | 132700 | 2049533400 | 2240 | 2245 | 2245 | 2240 | 185 |
| 309 | 20240315 | 132600 | 2049118960 | 2245 | 2240 | 2245 | 2240 | 201 |
| 310 | 20240315 | 132500 | 2048668680 | 2245 | 2245 | 2245 | 2245 | 295 |
| 311 | 20240315 | 132400 | 2048006405 | 2245 | 2250 | 2250 | 2245 | 235 |
| 312 | 20240315 | 132300 | 2047478755 | 2250 | 2240 | 2250 | 2240 | 1128 |
| 313 | 20240315 | 132200 | 2044951505 | 2240 | 2250 | 2250 | 2240 | 3803 |
| 314 | 20240315 | 132100 | 2036414490 | 2250 | 2255 | 2260 | 2250 | 38 |
| 315 | 20240315 | 132000 | 2036328860 | 2255 | 2260 | 2260 | 2255 | 104 |
| 316 | 20240315 | 131900 | 2036094285 | 2260 | 2255 | 2260 | 2255 | 397 |
| 317 | 20240315 | 131800 | 2035197150 | 2255 | 2245 | 2255 | 2245 | 4300 |
| 318 | 20240315 | 131700 | 2025524055 | 2245 | 2245 | 2245 | 2230 | 399 |
| 319 | 20240315 | 131600 | 2024632290 | 2245 | 2240 | 2245 | 2240 | 102 |
| 320 | 20240315 | 131500 | 2024403800 | 2245 | 2240 | 2245 | 2230 | 2648 |
| 321 | 20240315 | 131400 | 2018491870 | 2240 | 2240 | 2240 | 2230 | 1132 |
| 322 | 20240315 | 131300 | 2015959705 | 2245 | 2240 | 2245 | 2240 | 20 |
| 323 | 20240315 | 131200 | 2015914825 | 2240 | 2245 | 2245 | 2240 | 86 |
| 324 | 20240315 | 131100 | 2015721760 | 2245 | 2245 | 2245 | 2245 | 10 |
| 325 | 20240315 | 131000 | 2015699310 | 2240 | 2250 | 2250 | 2235 | 6627 |
| 326 | 20240315 | 130900 | 2000871280 | 2255 | 2255 | 2255 | 2255 | 85 |
| 327 | 20240315 | 130800 | 2000679605 | 2255 | 2255 | 2255 | 2255 | 19 |
| 328 | 20240315 | 130700 | 2000636760 | 2250 | 2250 | 2255 | 2250 | 222 |
| 329 | 20240315 | 130600 | 2000137240 | 2255 | 2255 | 2255 | 2240 | 307 |
| 330 | 20240315 | 130500 | 1999446860 | 2255 | 2245 | 2255 | 2240 | 2334 |
| 331 | 20240315 | 130400 | 1994208090 | 2245 | 2250 | 2250 | 2245 | 474 |
| 332 | 20240315 | 130300 | 1993143950 | 2250 | 2255 | 2255 | 2250 | 2070 |
| 333 | 20240315 | 130200 | 1988486430 | 2255 | 2250 | 2255 | 2250 | 1009 |
| 334 | 20240315 | 130100 | 1986215545 | 2250 | 2250 | 2250 | 2250 | 114 |
| 335 | 20240315 | 130000 | 1985959045 | 2250 | 2250 | 2260 | 2250 | 255 |
| 336 | 20240315 | 125900 | 1985385205 | 2255 | 2240 | 2260 | 2240 | 699 |
| 337 | 20240315 | 125800 | 1983807980 | 2255 | 2240 | 2255 | 2240 | 441 |
| 338 | 20240315 | 125700 | 1982815200 | 2240 | 2250 | 2260 | 2240 | 1368 |
| 339 | 20240315 | 125600 | 1979735445 | 2255 | 2245 | 2255 | 2245 | 1598 |
| 340 | 20240315 | 125500 | 1976142880 | 2245 | 2240 | 2245 | 2235 | 779 |
| 341 | 20240315 | 125400 | 1974399000 | 2235 | 2235 | 2235 | 2235 | 520 |
| 342 | 20240315 | 125300 | 1973236800 | 2235 | 2240 | 2240 | 2235 | 116 |
| 343 | 20240315 | 125200 | 1972976980 | 2240 | 2230 | 2240 | 2230 | 336 |
| 344 | 20240315 | 125100 | 1972224550 | 2230 | 2235 | 2235 | 2230 | 1053 |
| 345 | 20240315 | 125000 | 1969876310 | 2235 | 2240 | 2240 | 2235 | 238 |
| 346 | 20240315 | 124900 | 1969343920 | 2240 | 2235 | 2240 | 2235 | 18 |
| 347 | 20240315 | 124800 | 1969303650 | 2235 | 2235 | 2235 | 2235 | 27 |
| 348 | 20240315 | 124700 | 1969243305 | 2240 | 2235 | 2240 | 2235 | 98 |
| 349 | 20240315 | 124600 | 1969024215 | 2235 | 2230 | 2235 | 2230 | 647 |
| 350 | 20240315 | 124500 | 1967580505 | 2230 | 2235 | 2235 | 2230 | 16 |
| 351 | 20240315 | 124400 | 1967544770 | 2235 | 2230 | 2235 | 2230 | 9 |
| 352 | 20240315 | 124300 | 1967524660 | 2235 | 2230 | 2235 | 2230 | 427 |
| 353 | 20240315 | 124200 | 1966572340 | 2235 | 2230 | 2235 | 2230 | 20 |
| 354 | 20240315 | 124100 | 1966527680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20240315 | 124000 | 1966527680 | 2230 | 2225 | 2230 | 2225 | 580 |
| 356 | 20240315 | 123900 | 1965236920 | 2225 | 2235 | 2235 | 2225 | 21 |
| 357 | 20240315 | 123800 | 1965190005 | 2220 | 2225 | 2225 | 2220 | 50 |
| 358 | 20240315 | 123700 | 1965078985 | 2235 | 2235 | 2235 | 2235 | 72 |
| 359 | 20240315 | 123600 | 1964918065 | 2235 | 2235 | 2235 | 2235 | 28 |
| 360 | 20240315 | 123500 | 1964855485 | 2220 | 2220 | 2220 | 2220 | 0 |
| 361 | 20240315 | 123400 | 1964855485 | 2220 | 2240 | 2240 | 2220 | 34 |
| 362 | 20240315 | 123300 | 1964779505 | 2240 | 2225 | 2240 | 2220 | 1976 |
| 363 | 20240315 | 123200 | 1960387460 | 2220 | 2250 | 2250 | 2220 | 5565 |
| 364 | 20240315 | 123100 | 1947945455 | 2230 | 2250 | 2270 | 2230 | 14460 |
| 365 | 20240315 | 123000 | 1915347025 | 2245 | 2220 | 2245 | 2220 | 9196 |
| 366 | 20240315 | 122900 | 1894787820 | 2220 | 2220 | 2220 | 2220 | 382 |
| 367 | 20240315 | 122800 | 1893939780 | 2230 | 2220 | 2230 | 2215 | 1743 |
| 368 | 20240315 | 122700 | 1890075125 | 2225 | 2215 | 2225 | 2215 | 7880 |
| 369 | 20240315 | 122600 | 1872620395 | 2220 | 2215 | 2220 | 2210 | 7529 |
| 370 | 20240315 | 122500 | 1855948925 | 2210 | 2205 | 2210 | 2205 | 3232 |
| 371 | 20240315 | 122400 | 1848806685 | 2205 | 2200 | 2205 | 2200 | 1674 |
| 372 | 20240315 | 122300 | 1845123480 | 2195 | 2195 | 2200 | 2195 | 1816 |
| 373 | 20240315 | 122200 | 1841137265 | 2195 | 2195 | 2195 | 2195 | 8 |
| 374 | 20240315 | 122100 | 1841119705 | 2200 | 2200 | 2200 | 2200 | 88 |
| 375 | 20240315 | 122000 | 1840926105 | 2200 | 2200 | 2200 | 2200 | 32 |
| 376 | 20240315 | 121900 | 1840855705 | 2195 | 2200 | 2200 | 2195 | 571 |
| 377 | 20240315 | 121800 | 1839600965 | 2205 | 2205 | 2205 | 2205 | 616 |
| 378 | 20240315 | 121700 | 1838242685 | 2205 | 2205 | 2205 | 2205 | 72 |
| 379 | 20240315 | 121600 | 1838083925 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20240315 | 121500 | 1838083925 | 2205 | 2205 | 2205 | 2200 | 320 |
| 381 | 20240315 | 121400 | 1837379825 | 2205 | 2205 | 2205 | 2205 | 80 |
| 382 | 20240315 | 121300 | 1837203425 | 2205 | 2210 | 2210 | 2205 | 9 |
| 383 | 20240315 | 121200 | 1837183540 | 2210 | 2210 | 2210 | 2210 | 11 |
| 384 | 20240315 | 121100 | 1837159230 | 2205 | 2205 | 2210 | 2205 | 184 |
| 385 | 20240315 | 121000 | 1836753145 | 2205 | 2210 | 2210 | 2205 | 24 |
| 386 | 20240315 | 120900 | 1836700130 | 2205 | 2205 | 2205 | 2205 | 1631 |
| 387 | 20240315 | 120800 | 1833103775 | 2210 | 2210 | 2210 | 2210 | 118 |
| 388 | 20240315 | 120700 | 1832842995 | 2205 | 2210 | 2210 | 2205 | 512 |
| 389 | 20240315 | 120600 | 1831713975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 390 | 20240315 | 120500 | 1831713975 | 2210 | 2210 | 2210 | 2210 | 88 |
| 391 | 20240315 | 120400 | 1831519495 | 2210 | 2210 | 2210 | 2210 | 12 |
| 392 | 20240315 | 120300 | 1831492975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 393 | 20240315 | 120200 | 1831492975 | 2210 | 2210 | 2210 | 2210 | 388 |
| 394 | 20240315 | 120100 | 1830635495 | 2210 | 2200 | 2210 | 2200 | 72 |
| 395 | 20240315 | 120000 | 1830476985 | 2210 | 2205 | 2210 | 2205 | 75 |
| 396 | 20240315 | 115900 | 1830311420 | 2205 | 2210 | 2210 | 2200 | 160 |
| 397 | 20240315 | 115800 | 1829958760 | 2210 | 2200 | 2210 | 2200 | 74 |
| 398 | 20240315 | 115700 | 1829795230 | 2210 | 2210 | 2210 | 2210 | 9 |
| 399 | 20240315 | 115600 | 1829775340 | 2210 | 2210 | 2210 | 2210 | 207 |
| 400 | 20240315 | 115500 | 1829317870 | 2205 | 2205 | 2205 | 2205 | 279 |
| 401 | 20240315 | 115400 | 1828702675 | 2205 | 2205 | 2205 | 2205 | 8 |
| 402 | 20240315 | 115300 | 1828685035 | 2210 | 2200 | 2210 | 2200 | 2728 |
| 403 | 20240315 | 115200 | 1822677305 | 2200 | 2200 | 2200 | 2200 | 98 |
| 404 | 20240315 | 115100 | 1822461705 | 2195 | 2190 | 2195 | 2190 | 1518 |
| 405 | 20240315 | 115000 | 1819129750 | 2195 | 2195 | 2195 | 2195 | 0 |
| 406 | 20240315 | 114900 | 1819129750 | 2195 | 2195 | 2195 | 2195 | 76 |
| 407 | 20240315 | 114800 | 1818962930 | 2195 | 2195 | 2195 | 2195 | 82 |
| 408 | 20240315 | 114700 | 1818782940 | 2195 | 2190 | 2195 | 2190 | 9 |
| 409 | 20240315 | 114600 | 1818763225 | 2190 | 2190 | 2190 | 2190 | 3827 |
| 410 | 20240315 | 114500 | 1810382095 | 2185 | 2185 | 2190 | 2185 | 859 |
| 411 | 20240315 | 114400 | 1808505125 | 2190 | 2185 | 2190 | 2185 | 12 |
| 412 | 20240315 | 114300 | 1808478865 | 2190 | 2190 | 2190 | 2190 | 20 |
| 413 | 20240315 | 114200 | 1808435065 | 2190 | 2190 | 2190 | 2190 | 98 |
| 414 | 20240315 | 114100 | 1808220445 | 2195 | 2195 | 2195 | 2195 | 19 |
| 415 | 20240315 | 114000 | 1808178740 | 2190 | 2190 | 2195 | 2190 | 518 |
| 416 | 20240315 | 113900 | 1807042995 | 2195 | 2195 | 2195 | 2190 | 82 |
| 417 | 20240315 | 113800 | 1806863020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 418 | 20240315 | 113700 | 1806863020 | 2195 | 2190 | 2195 | 2190 | 23 |
| 419 | 20240315 | 113600 | 1806812555 | 2195 | 2200 | 2200 | 2190 | 90 |
| 420 | 20240315 | 113500 | 1806614705 | 2200 | 2200 | 2200 | 2200 | 11 |
| 421 | 20240315 | 113400 | 1806590505 | 2190 | 2190 | 2190 | 2190 | 220 |
| 422 | 20240315 | 113300 | 1806108705 | 2190 | 2190 | 2190 | 2190 | 80 |
| 423 | 20240315 | 113200 | 1805933505 | 2185 | 2185 | 2185 | 2185 | 276 |
| 424 | 20240315 | 113100 | 1805330445 | 2185 | 2185 | 2185 | 2185 | 73 |
| 425 | 20240315 | 113000 | 1805170940 | 2185 | 2185 | 2185 | 2185 | 109 |
| 426 | 20240315 | 112900 | 1804932775 | 2185 | 2185 | 2185 | 2185 | 83 |
| 427 | 20240315 | 112800 | 1804751420 | 2185 | 2185 | 2185 | 2185 | 8 |
| 428 | 20240315 | 112700 | 1804733940 | 2185 | 2185 | 2185 | 2185 | 9 |
| 429 | 20240315 | 112600 | 1804714275 | 2185 | 2185 | 2185 | 2185 | 93 |
| 430 | 20240315 | 112500 | 1804511070 | 2180 | 2180 | 2180 | 2180 | 5 |
| 431 | 20240315 | 112400 | 1804500170 | 2185 | 2185 | 2185 | 2185 | 19 |
| 432 | 20240315 | 112300 | 1804458655 | 2185 | 2185 | 2185 | 2185 | 80 |
| 433 | 20240315 | 112200 | 1804283855 | 2180 | 2180 | 2180 | 2180 | 2096 |
| 434 | 20240315 | 112100 | 1799714575 | 2180 | 2180 | 2180 | 2180 | 27 |
| 435 | 20240315 | 112000 | 1799655715 | 2180 | 2185 | 2185 | 2180 | 586 |
| 436 | 20240315 | 111900 | 1798378230 | 2185 | 2185 | 2185 | 2185 | 1168 |
| 437 | 20240315 | 111800 | 1795826150 | 2190 | 2190 | 2190 | 2190 | 31 |
| 438 | 20240315 | 111700 | 1795758260 | 2185 | 2185 | 2185 | 2185 | 40 |
| 439 | 20240315 | 111600 | 1795670860 | 2190 | 2190 | 2190 | 2190 | 84 |
| 440 | 20240315 | 111500 | 1795486900 | 2190 | 2190 | 2190 | 2185 | 20 |
| 441 | 20240315 | 111400 | 1795443120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 442 | 20240315 | 111300 | 1795443120 | 2190 | 2190 | 2190 | 2190 | 91 |
| 443 | 20240315 | 111200 | 1795243830 | 2190 | 2190 | 2190 | 2190 | 0 |
| 444 | 20240315 | 111100 | 1795243830 | 2190 | 2190 | 2190 | 2190 | 1090 |
| 445 | 20240315 | 111000 | 1792856730 | 2200 | 2195 | 2200 | 2195 | 93 |
| 446 | 20240315 | 110900 | 1792652495 | 2195 | 2195 | 2195 | 2195 | 0 |
| 447 | 20240315 | 110800 | 1792652495 | 2195 | 2200 | 2200 | 2195 | 28 |
| 448 | 20240315 | 110700 | 1792590940 | 2195 | 2195 | 2195 | 2195 | 412 |
| 449 | 20240315 | 110600 | 1791686600 | 2195 | 2195 | 2195 | 2195 | 0 |
| 450 | 20240315 | 110500 | 1791686600 | 2195 | 2190 | 2195 | 2190 | 2491 |
| 451 | 20240315 | 110400 | 1786221355 | 2190 | 2190 | 2190 | 2190 | 2244 |
| 452 | 20240315 | 110300 | 1781306995 | 2185 | 2185 | 2185 | 2185 | 83 |
| 453 | 20240315 | 110200 | 1781125640 | 2185 | 2185 | 2185 | 2185 | 1274 |
| 454 | 20240315 | 110100 | 1778341950 | 2185 | 2185 | 2185 | 2185 | 602 |
| 455 | 20240315 | 110000 | 1777026580 | 2185 | 2185 | 2185 | 2185 | 80 |
| 456 | 20240315 | 105900 | 1776851780 | 2185 | 2185 | 2185 | 2185 | 19 |
| 457 | 20240315 | 105800 | 1776810265 | 2185 | 2185 | 2185 | 2185 | 0 |
| 458 | 20240315 | 105700 | 1776810265 | 2185 | 2185 | 2185 | 2185 | 91 |
| 459 | 20240315 | 105600 | 1776611430 | 2185 | 2185 | 2185 | 2185 | 9 |
| 460 | 20240315 | 105500 | 1776591765 | 2185 | 2190 | 2190 | 2185 | 81 |
| 461 | 20240315 | 105400 | 1776414735 | 2190 | 2175 | 2190 | 2175 | 3356 |
| 462 | 20240315 | 105300 | 1769101095 | 2175 | 2175 | 2175 | 2175 | 150 |
| 463 | 20240315 | 105200 | 1768774845 | 2180 | 2180 | 2180 | 2180 | 3216 |
| 464 | 20240315 | 105100 | 1761763965 | 2180 | 2175 | 2180 | 2175 | 83 |
| 465 | 20240315 | 105000 | 1761583385 | 2170 | 2170 | 2180 | 2170 | 3045 |
| 466 | 20240315 | 104900 | 1754972260 | 2180 | 2180 | 2180 | 2170 | 34 |
| 467 | 20240315 | 104800 | 1754898160 | 2175 | 2175 | 2175 | 2175 | 807 |
| 468 | 20240315 | 104700 | 1753142935 | 2175 | 2180 | 2185 | 2175 | 183 |
| 469 | 20240315 | 104600 | 1752743960 | 2185 | 2180 | 2185 | 2180 | 21 |
| 470 | 20240315 | 104500 | 1752698085 | 2180 | 2185 | 2185 | 2180 | 8 |
| 471 | 20240315 | 104400 | 1752680610 | 2185 | 2185 | 2185 | 2185 | 80 |
| 472 | 20240315 | 104300 | 1752505810 | 2185 | 2185 | 2185 | 2180 | 250 |
| 473 | 20240315 | 104200 | 1751959610 | 2175 | 2175 | 2175 | 2175 | 355 |
| 474 | 20240315 | 104100 | 1751187485 | 2185 | 2180 | 2185 | 2180 | 677 |
| 475 | 20240315 | 104000 | 1749708760 | 2180 | 2180 | 2180 | 2180 | 8 |
| 476 | 20240315 | 103900 | 1749691320 | 2180 | 2175 | 2180 | 2170 | 209 |
| 477 | 20240315 | 103800 | 1749236850 | 2180 | 2180 | 2180 | 2180 | 83 |
| 478 | 20240315 | 103700 | 1749055910 | 2180 | 2180 | 2180 | 2180 | 9 |
| 479 | 20240315 | 103600 | 1749036290 | 2180 | 2175 | 2180 | 2170 | 49 |
| 480 | 20240315 | 103500 | 1748929860 | 2180 | 2180 | 2180 | 2170 | 119 |
| 481 | 20240315 | 103400 | 1748670685 | 2180 | 2185 | 2185 | 2180 | 17 |
| 482 | 20240315 | 103300 | 1748633585 | 2170 | 2180 | 2185 | 2165 | 571 |
| 483 | 20240315 | 103200 | 1747393820 | 2185 | 2185 | 2185 | 2185 | 0 |
| 484 | 20240315 | 103100 | 1747393820 | 2185 | 2185 | 2185 | 2185 | 184 |
| 485 | 20240315 | 103000 | 1746991780 | 2185 | 2185 | 2185 | 2185 | 987 |
| 486 | 20240315 | 102900 | 1744835185 | 2175 | 2185 | 2185 | 2175 | 69 |
| 487 | 20240315 | 102800 | 1744685100 | 2185 | 2170 | 2185 | 2170 | 197 |
| 488 | 20240315 | 102700 | 1744257490 | 2170 | 2165 | 2170 | 2165 | 117 |
| 489 | 20240315 | 102600 | 1744003650 | 2165 | 2170 | 2170 | 2165 | 20 |
| 490 | 20240315 | 102500 | 1743960260 | 2170 | 2170 | 2170 | 2170 | 96 |
| 491 | 20240315 | 102400 | 1743751940 | 2175 | 2175 | 2175 | 2175 | 69 |
| 492 | 20240315 | 102300 | 1743601865 | 2175 | 2175 | 2175 | 2170 | 4166 |
| 493 | 20240315 | 102200 | 1734560100 | 2170 | 2185 | 2185 | 2170 | 4796 |
| 494 | 20240315 | 102100 | 1724107125 | 2185 | 2180 | 2185 | 2170 | 5431 |
| 495 | 20240315 | 102000 | 1712267515 | 2190 | 2185 | 2190 | 2185 | 1002 |
| 496 | 20240315 | 101900 | 1710076460 | 2185 | 2180 | 2185 | 2180 | 449 |
| 497 | 20240315 | 101800 | 1709097225 | 2170 | 2175 | 2180 | 2170 | 488 |
| 498 | 20240315 | 101700 | 1708038050 | 2175 | 2175 | 2175 | 2175 | 1 |
| 499 | 20240315 | 101600 | 1708035875 | 2180 | 2170 | 2180 | 2170 | 2061 |
| 500 | 20240315 | 101500 | 1703563395 | 2185 | 2175 | 2185 | 2170 | 1248 |
| 501 | 20240315 | 101400 | 1700850345 | 2175 | 2180 | 2180 | 2170 | 747 |
| 502 | 20240315 | 101300 | 1699229175 | 2180 | 2185 | 2185 | 2180 | 91 |
| 503 | 20240315 | 101200 | 1699030395 | 2185 | 2185 | 2185 | 2175 | 825 |
| 504 | 20240315 | 101100 | 1697235510 | 2185 | 2185 | 2185 | 2185 | 11 |
| 505 | 20240315 | 101000 | 1697211475 | 2180 | 2175 | 2180 | 2175 | 447 |
| 506 | 20240315 | 100900 | 1696237460 | 2175 | 2190 | 2190 | 2175 | 3344 |
| 507 | 20240315 | 100800 | 1688955340 | 2190 | 2190 | 2190 | 2185 | 653 |
| 508 | 20240315 | 100700 | 1687528390 | 2190 | 2180 | 2190 | 2180 | 342 |
| 509 | 20240315 | 100600 | 1686782810 | 2190 | 2190 | 2190 | 2190 | 322 |
| 510 | 20240315 | 100500 | 1686077630 | 2190 | 2185 | 2190 | 2185 | 804 |
| 511 | 20240315 | 100400 | 1684320600 | 2195 | 2190 | 2200 | 2185 | 322 |
| 512 | 20240315 | 100300 | 1683616790 | 2200 | 2200 | 2200 | 2185 | 88 |
| 513 | 20240315 | 100200 | 1683423250 | 2200 | 2200 | 2200 | 2185 | 3 |
| 514 | 20240315 | 100100 | 1683416665 | 2200 | 2195 | 2200 | 2195 | 2001 |
| 515 | 20240315 | 100000 | 1679024465 | 2195 | 2185 | 2195 | 2170 | 3991 |
| 516 | 20240315 | 095900 | 1670332715 | 2200 | 2185 | 2200 | 2185 | 466 |
| 517 | 20240315 | 095800 | 1669311485 | 2190 | 2195 | 2195 | 2190 | 804 |
| 518 | 20240315 | 095700 | 1667549495 | 2205 | 2195 | 2205 | 2195 | 525 |
| 519 | 20240315 | 095600 | 1666396645 | 2195 | 2190 | 2195 | 2180 | 972 |
| 520 | 20240315 | 095500 | 1664272875 | 2190 | 2205 | 2210 | 2190 | 3203 |
| 521 | 20240315 | 095400 | 1657212180 | 2205 | 2210 | 2210 | 2200 | 6830 |
| 522 | 20240315 | 095300 | 1642158740 | 2210 | 2190 | 2240 | 2190 | 11639 |
| 523 | 20240315 | 095200 | 1616405340 | 2185 | 2170 | 2195 | 2170 | 10538 |
| 524 | 20240315 | 095100 | 1593379580 | 2170 | 2175 | 2180 | 2170 | 1310 |
| 525 | 20240315 | 095000 | 1590531790 | 2170 | 2165 | 2170 | 2160 | 5405 |
| 526 | 20240315 | 094900 | 1578818920 | 2165 | 2160 | 2165 | 2160 | 37 |
| 527 | 20240315 | 094800 | 1578738840 | 2160 | 2160 | 2160 | 2160 | 417 |
| 528 | 20240315 | 094700 | 1577838120 | 2160 | 2160 | 2160 | 2160 | 1 |
| 529 | 20240315 | 094600 | 1577835960 | 2155 | 2155 | 2155 | 2155 | 166 |
| 530 | 20240315 | 094500 | 1577478230 | 2155 | 2150 | 2155 | 2150 | 568 |
| 531 | 20240315 | 094400 | 1576254605 | 2150 | 2150 | 2150 | 2150 | 107 |
| 532 | 20240315 | 094300 | 1576024555 | 2150 | 2150 | 2150 | 2150 | 1090 |
| 533 | 20240315 | 094200 | 1573681055 | 2150 | 2165 | 2165 | 2150 | 1001 |
| 534 | 20240315 | 094100 | 1571528890 | 2150 | 2165 | 2165 | 2150 | 544 |
| 535 | 20240315 | 094000 | 1570354790 | 2165 | 2165 | 2165 | 2160 | 179 |
| 536 | 20240315 | 093900 | 1569968025 | 2165 | 2155 | 2165 | 2145 | 861 |
| 537 | 20240315 | 093800 | 1568116625 | 2155 | 2155 | 2170 | 2150 | 2901 |
| 538 | 20240315 | 093700 | 1561875920 | 2170 | 2165 | 2170 | 2150 | 582 |
| 539 | 20240315 | 093600 | 1560623700 | 2185 | 2140 | 2185 | 2135 | 5170 |
| 540 | 20240315 | 093500 | 1549529805 | 2135 | 2130 | 2140 | 2130 | 142 |
| 541 | 20240315 | 093400 | 1549226660 | 2130 | 2130 | 2130 | 2130 | 204 |
| 542 | 20240315 | 093300 | 1548792140 | 2130 | 2120 | 2135 | 2115 | 2134 |
| 543 | 20240315 | 093200 | 1544266685 | 2120 | 2140 | 2140 | 2120 | 1211 |
| 544 | 20240315 | 093100 | 1541692445 | 2135 | 2130 | 2135 | 2125 | 2861 |
| 545 | 20240315 | 093000 | 1535604700 | 2130 | 2135 | 2140 | 2130 | 2010 |
| 546 | 20240315 | 092900 | 1531315685 | 2135 | 2130 | 2135 | 2130 | 566 |
| 547 | 20240315 | 092800 | 1530107295 | 2130 | 2135 | 2135 | 2130 | 1958 |
| 548 | 20240315 | 092700 | 1525926990 | 2135 | 2135 | 2145 | 2125 | 6796 |
| 549 | 20240315 | 092600 | 1511451735 | 2140 | 2155 | 2155 | 2140 | 8060 |
| 550 | 20240315 | 092500 | 1494130505 | 2165 | 2135 | 2165 | 2135 | 5675 |
| 551 | 20240315 | 092400 | 1481938730 | 2135 | 2135 | 2150 | 2135 | 5636 |
| 552 | 20240315 | 092300 | 1469832135 | 2145 | 2125 | 2155 | 2115 | 11151 |
| 553 | 20240315 | 092200 | 1445980660 | 2125 | 2100 | 2135 | 2100 | 42365 |
| 554 | 20240315 | 092100 | 1356604810 | 2110 | 2110 | 2110 | 2110 | 0 |
| 555 | 20240315 | 092000 | 1356604810 | 2110 | 2110 | 2110 | 2110 | 0 |
| 556 | 20240315 | 091900 | 1356604810 | 2110 | 2110 | 2130 | 2110 | 9753 |
| 557 | 20240315 | 091800 | 1335965890 | 2110 | 2115 | 2135 | 2110 | 6605 |
| 558 | 20240315 | 091700 | 1321944515 | 2115 | 2135 | 2135 | 2115 | 16251 |
| 559 | 20240315 | 091600 | 1287410915 | 2145 | 2155 | 2155 | 2140 | 4857 |
| 560 | 20240315 | 091500 | 1276991875 | 2155 | 2140 | 2155 | 2140 | 2149 |
| 561 | 20240315 | 091400 | 1272392835 | 2140 | 2160 | 2185 | 2140 | 8065 |
| 562 | 20240315 | 091300 | 1255005905 | 2165 | 2125 | 2190 | 2125 | 16390 |
| 563 | 20240315 | 091200 | 1220055795 | 2130 | 2135 | 2135 | 2120 | 3718 |
| 564 | 20240315 | 091100 | 1212136685 | 2135 | 2135 | 2135 | 2120 | 17635 |
| 565 | 20240315 | 091000 | 1174643650 | 2115 | 2120 | 2135 | 2110 | 19107 |
| 566 | 20240315 | 090900 | 1134165445 | 2120 | 2155 | 2170 | 2120 | 58400 |
| 567 | 20240315 | 090800 | 1008988555 | 2160 | 2175 | 2175 | 2155 | 8259 |
| 568 | 20240315 | 090700 | 991140255 | 2165 | 2175 | 2175 | 2155 | 22977 |
| 569 | 20240315 | 090600 | 941327240 | 2180 | 2190 | 2190 | 2180 | 3750 |
| 570 | 20240315 | 090500 | 933151290 | 2180 | 2195 | 2200 | 2175 | 15385 |
| 571 | 20240315 | 090400 | 899516785 | 2195 | 2190 | 2205 | 2175 | 24907 |
| 572 | 20240315 | 090300 | 845103880 | 2190 | 2270 | 2270 | 2180 | 56992 |
| 573 | 20240315 | 090200 | 718805390 | 2275 | 2220 | 2280 | 2200 | 66083 |
| 574 | 20240315 | 090100 | 570732695 | 2210 | 2265 | 2315 | 2210 | 58565 |
| 575 | 20240315 | 090000 | 438928140 | 2270 | 2340 | 2400 | 2245 | 187187 |