29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 3 | 20240313 | 183800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20240313 | 183700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20240313 | 183600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20240313 | 183500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20240313 | 183400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20240313 | 183300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20240313 | 183200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20240313 | 183100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20240313 | 183000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20240313 | 182900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20240313 | 182800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20240313 | 182700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20240313 | 182600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20240313 | 182500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20240313 | 182400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20240313 | 182300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20240313 | 182200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20240313 | 182100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20240313 | 182000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20240313 | 181900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20240313 | 181800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20240313 | 181700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20240313 | 181600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20240313 | 181500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20240313 | 181400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20240313 | 181300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20240313 | 181200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20240313 | 181100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20240313 | 181000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20240313 | 180900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 33 | 20240313 | 180800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20240313 | 180700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20240313 | 180600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20240313 | 180500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20240313 | 180400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20240313 | 180300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20240313 | 180200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20240313 | 180100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20240313 | 180000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20240313 | 175900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20240313 | 175800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20240313 | 175700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20240313 | 175600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20240313 | 175500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20240313 | 175400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20240313 | 175300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20240313 | 175200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20240313 | 175100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20240313 | 175000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20240313 | 174900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20240313 | 174800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20240313 | 174700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20240313 | 174600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20240313 | 174500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20240313 | 174400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20240313 | 174300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20240313 | 174200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20240313 | 174100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20240313 | 174000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20240313 | 173900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 63 | 20240313 | 173800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20240313 | 173700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20240313 | 173600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20240313 | 173500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20240313 | 173400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20240313 | 173300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20240313 | 173200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20240313 | 173100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20240313 | 173000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20240313 | 172900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20240313 | 172800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20240313 | 172700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20240313 | 172600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20240313 | 172500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20240313 | 172400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20240313 | 172300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20240313 | 172200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20240313 | 172100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20240313 | 172000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20240313 | 171900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20240313 | 171800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20240313 | 171700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20240313 | 171600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20240313 | 171500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20240313 | 171400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20240313 | 171300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20240313 | 171200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20240313 | 171100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20240313 | 171000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20240313 | 170900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 93 | 20240313 | 170800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20240313 | 170700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20240313 | 170600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20240313 | 170500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20240313 | 170400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20240313 | 170300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20240313 | 170200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20240313 | 170100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20240313 | 170000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20240313 | 165900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20240313 | 165800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20240313 | 165700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20240313 | 165600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20240313 | 165500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20240313 | 165400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20240313 | 165300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20240313 | 165200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20240313 | 165100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20240313 | 165000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20240313 | 164900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20240313 | 164800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20240313 | 164700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20240313 | 164600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20240313 | 164500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20240313 | 164400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20240313 | 164300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20240313 | 164200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20240313 | 164100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20240313 | 164000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20240313 | 163900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 123 | 20240313 | 163800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20240313 | 163700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20240313 | 163600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20240313 | 163500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20240313 | 163400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20240313 | 163300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20240313 | 163200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20240313 | 163100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20240313 | 163000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20240313 | 162900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20240313 | 162800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20240313 | 162700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20240313 | 162600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20240313 | 162500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20240313 | 162400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20240313 | 162300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20240313 | 162200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20240313 | 162100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20240313 | 162000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20240313 | 161900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20240313 | 161800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20240313 | 161700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20240313 | 161600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20240313 | 161500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20240313 | 161400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20240313 | 161300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20240313 | 161200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20240313 | 161100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20240313 | 161000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20240313 | 160900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 153 | 20240313 | 160800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20240313 | 160700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20240313 | 160600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20240313 | 160500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20240313 | 160400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20240313 | 160300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20240313 | 160200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20240313 | 160100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20240313 | 160000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20240313 | 155900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20240313 | 155800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20240313 | 155700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20240313 | 155600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20240313 | 155500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20240313 | 155400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20240313 | 155300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20240313 | 155200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20240313 | 155100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20240313 | 155000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20240313 | 154900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20240313 | 154800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20240313 | 154700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20240313 | 154600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20240313 | 154500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20240313 | 154400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20240313 | 154300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20240313 | 154200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20240313 | 154100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20240313 | 154000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20240313 | 153900 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 183 | 20240313 | 153800 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20240313 | 153700 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20240313 | 153600 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 186 | 20240313 | 153500 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20240313 | 153400 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20240313 | 153300 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20240313 | 153200 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20240313 | 153100 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20240313 | 153000 | 1894948575 | 2625 | 2625 | 2625 | 2625 | 14061 |
| 192 | 20240313 | 152900 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20240313 | 152800 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20240313 | 152700 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20240313 | 152600 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 196 | 20240313 | 152500 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 197 | 20240313 | 152400 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 198 | 20240313 | 152300 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 199 | 20240313 | 152200 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 200 | 20240313 | 152100 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 201 | 20240313 | 152000 | 1858038450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 202 | 20240313 | 151900 | 1858038450 | 2615 | 2615 | 2620 | 2610 | 861 |
| 203 | 20240313 | 151800 | 1855785015 | 2620 | 2620 | 2620 | 2620 | 66 |
| 204 | 20240313 | 151700 | 1855612095 | 2620 | 2615 | 2620 | 2615 | 901 |
| 205 | 20240313 | 151600 | 1853251560 | 2620 | 2620 | 2625 | 2620 | 10938 |
| 206 | 20240313 | 151500 | 1824593990 | 2620 | 2610 | 2620 | 2605 | 4587 |
| 207 | 20240313 | 151400 | 1812614975 | 2620 | 2620 | 2620 | 2620 | 1 |
| 208 | 20240313 | 151300 | 1812612355 | 2605 | 2620 | 2620 | 2605 | 8680 |
| 209 | 20240313 | 151200 | 1789956280 | 2620 | 2620 | 2620 | 2615 | 109 |
| 210 | 20240313 | 151100 | 1789670715 | 2625 | 2620 | 2625 | 2615 | 428 |
| 211 | 20240313 | 151000 | 1788547350 | 2620 | 2620 | 2620 | 2615 | 1661 |
| 212 | 20240313 | 150900 | 1784195555 | 2615 | 2615 | 2615 | 2615 | 3 |
| 213 | 20240313 | 150800 | 1784187710 | 2615 | 2620 | 2620 | 2615 | 3006 |
| 214 | 20240313 | 150700 | 1776312055 | 2625 | 2620 | 2625 | 2620 | 4586 |
| 215 | 20240313 | 150600 | 1764294675 | 2620 | 2610 | 2620 | 2610 | 4169 |
| 216 | 20240313 | 150500 | 1753371925 | 2615 | 2620 | 2620 | 2610 | 1744 |
| 217 | 20240313 | 150400 | 1748813600 | 2610 | 2610 | 2610 | 2610 | 69 |
| 218 | 20240313 | 150300 | 1748633510 | 2620 | 2610 | 2620 | 2610 | 136 |
| 219 | 20240313 | 150200 | 1748277740 | 2620 | 2620 | 2620 | 2610 | 161 |
| 220 | 20240313 | 150100 | 1747855950 | 2610 | 2615 | 2615 | 2610 | 162 |
| 221 | 20240313 | 150000 | 1747432405 | 2610 | 2615 | 2615 | 2610 | 4349 |
| 222 | 20240313 | 145900 | 1736074855 | 2620 | 2615 | 2620 | 2615 | 1153 |
| 223 | 20240313 | 145800 | 1733058995 | 2615 | 2610 | 2620 | 2610 | 21839 |
| 224 | 20240313 | 145700 | 1675956485 | 2610 | 2615 | 2615 | 2610 | 200 |
| 225 | 20240313 | 145600 | 1675433490 | 2610 | 2610 | 2615 | 2610 | 462 |
| 226 | 20240313 | 145500 | 1674227410 | 2615 | 2610 | 2615 | 2610 | 158 |
| 227 | 20240313 | 145400 | 1673814260 | 2620 | 2620 | 2620 | 2615 | 419 |
| 228 | 20240313 | 145300 | 1672716995 | 2615 | 2620 | 2620 | 2615 | 2509 |
| 229 | 20240313 | 145200 | 1666154920 | 2615 | 2615 | 2620 | 2615 | 2455 |
| 230 | 20240313 | 145100 | 1659734835 | 2610 | 2615 | 2620 | 2610 | 4061 |
| 231 | 20240313 | 145000 | 1649115375 | 2620 | 2620 | 2620 | 2620 | 20 |
| 232 | 20240313 | 144900 | 1649062975 | 2620 | 2615 | 2620 | 2615 | 351 |
| 233 | 20240313 | 144800 | 1648144895 | 2615 | 2615 | 2615 | 2615 | 739 |
| 234 | 20240313 | 144700 | 1646212410 | 2615 | 2615 | 2615 | 2610 | 32 |
| 235 | 20240313 | 144600 | 1646128745 | 2615 | 2610 | 2615 | 2610 | 55 |
| 236 | 20240313 | 144500 | 1645985190 | 2610 | 2615 | 2615 | 2610 | 39 |
| 237 | 20240313 | 144400 | 1645883245 | 2615 | 2610 | 2615 | 2610 | 237 |
| 238 | 20240313 | 144300 | 1645263505 | 2610 | 2610 | 2615 | 2610 | 204 |
| 239 | 20240313 | 144200 | 1644730120 | 2615 | 2615 | 2615 | 2615 | 70 |
| 240 | 20240313 | 144100 | 1644547070 | 2610 | 2620 | 2620 | 2610 | 106 |
| 241 | 20240313 | 144000 | 1644269900 | 2615 | 2605 | 2615 | 2605 | 2817 |
| 242 | 20240313 | 143900 | 1636904270 | 2605 | 2620 | 2620 | 2605 | 11 |
| 243 | 20240313 | 143800 | 1636875600 | 2605 | 2620 | 2620 | 2605 | 157 |
| 244 | 20240313 | 143700 | 1636464305 | 2620 | 2610 | 2620 | 2610 | 2205 |
| 245 | 20240313 | 143600 | 1630698520 | 2605 | 2605 | 2605 | 2605 | 106 |
| 246 | 20240313 | 143500 | 1630422390 | 2605 | 2605 | 2605 | 2605 | 3 |
| 247 | 20240313 | 143400 | 1630414575 | 2605 | 2610 | 2610 | 2605 | 1027 |
| 248 | 20240313 | 143300 | 1627734130 | 2605 | 2615 | 2615 | 2605 | 291 |
| 249 | 20240313 | 143200 | 1626974075 | 2615 | 2605 | 2615 | 2605 | 9 |
| 250 | 20240313 | 143100 | 1626950580 | 2615 | 2610 | 2615 | 2610 | 5516 |
| 251 | 20240313 | 143000 | 1612553520 | 2610 | 2615 | 2615 | 2610 | 408 |
| 252 | 20240313 | 142900 | 1611488160 | 2615 | 2615 | 2615 | 2610 | 86 |
| 253 | 20240313 | 142800 | 1611263520 | 2615 | 2615 | 2615 | 2615 | 0 |
| 254 | 20240313 | 142700 | 1611263520 | 2615 | 2615 | 2615 | 2610 | 1723 |
| 255 | 20240313 | 142600 | 1606762585 | 2615 | 2610 | 2615 | 2610 | 18 |
| 256 | 20240313 | 142500 | 1606715580 | 2610 | 2610 | 2615 | 2610 | 707 |
| 257 | 20240313 | 142400 | 1604866810 | 2610 | 2610 | 2615 | 2610 | 263 |
| 258 | 20240313 | 142300 | 1604179180 | 2615 | 2610 | 2615 | 2610 | 298 |
| 259 | 20240313 | 142200 | 1603401360 | 2620 | 2610 | 2620 | 2610 | 713 |
| 260 | 20240313 | 142100 | 1601540235 | 2620 | 2615 | 2620 | 2610 | 319 |
| 261 | 20240313 | 142000 | 1600706145 | 2615 | 2615 | 2620 | 2615 | 356 |
| 262 | 20240313 | 141900 | 1599774945 | 2615 | 2615 | 2615 | 2615 | 4724 |
| 263 | 20240313 | 141800 | 1587421685 | 2615 | 2610 | 2620 | 2610 | 1009 |
| 264 | 20240313 | 141700 | 1584783180 | 2615 | 2615 | 2615 | 2610 | 179 |
| 265 | 20240313 | 141600 | 1584315160 | 2610 | 2615 | 2615 | 2610 | 20 |
| 266 | 20240313 | 141500 | 1584262875 | 2610 | 2615 | 2615 | 2610 | 8 |
| 267 | 20240313 | 141400 | 1584241970 | 2610 | 2610 | 2615 | 2610 | 995 |
| 268 | 20240313 | 141300 | 1581641045 | 2610 | 2610 | 2610 | 2610 | 7 |
| 269 | 20240313 | 141200 | 1581622775 | 2615 | 2615 | 2615 | 2615 | 27 |
| 270 | 20240313 | 141100 | 1581552170 | 2615 | 2615 | 2615 | 2610 | 318 |
| 271 | 20240313 | 141000 | 1580720615 | 2610 | 2610 | 2610 | 2610 | 119 |
| 272 | 20240313 | 140900 | 1580410025 | 2615 | 2615 | 2615 | 2610 | 137 |
| 273 | 20240313 | 140800 | 1580051790 | 2610 | 2610 | 2620 | 2610 | 1492 |
| 274 | 20240313 | 140700 | 1576157610 | 2620 | 2620 | 2620 | 2610 | 745 |
| 275 | 20240313 | 140600 | 1574205740 | 2615 | 2610 | 2615 | 2610 | 5336 |
| 276 | 20240313 | 140500 | 1560252225 | 2605 | 2615 | 2615 | 2605 | 324 |
| 277 | 20240313 | 140400 | 1559405195 | 2615 | 2605 | 2615 | 2605 | 940 |
| 278 | 20240313 | 140300 | 1556952760 | 2610 | 2610 | 2610 | 2605 | 267 |
| 279 | 20240313 | 140200 | 1556255910 | 2610 | 2610 | 2615 | 2610 | 108 |
| 280 | 20240313 | 140100 | 1555974010 | 2615 | 2615 | 2615 | 2615 | 18 |
| 281 | 20240313 | 140000 | 1555926940 | 2610 | 2615 | 2615 | 2605 | 4499 |
| 282 | 20240313 | 135900 | 1544165740 | 2605 | 2615 | 2615 | 2605 | 502 |
| 283 | 20240313 | 135800 | 1542856035 | 2615 | 2600 | 2615 | 2600 | 617 |
| 284 | 20240313 | 135700 | 1541247485 | 2615 | 2615 | 2615 | 2600 | 436 |
| 285 | 20240313 | 135600 | 1540108095 | 2600 | 2605 | 2615 | 2595 | 4296 |
| 286 | 20240313 | 135500 | 1528905340 | 2605 | 2595 | 2605 | 2595 | 54 |
| 287 | 20240313 | 135400 | 1528764770 | 2595 | 2595 | 2595 | 2595 | 5 |
| 288 | 20240313 | 135300 | 1528751795 | 2595 | 2595 | 2595 | 2595 | 6 |
| 289 | 20240313 | 135200 | 1528736225 | 2605 | 2600 | 2605 | 2595 | 8456 |
| 290 | 20240313 | 135100 | 1506722400 | 2595 | 2595 | 2595 | 2595 | 15 |
| 291 | 20240313 | 135000 | 1506683475 | 2605 | 2605 | 2605 | 2605 | 444 |
| 292 | 20240313 | 134900 | 1505526855 | 2595 | 2595 | 2595 | 2595 | 27 |
| 293 | 20240313 | 134800 | 1505456790 | 2610 | 2610 | 2610 | 2610 | 227 |
| 294 | 20240313 | 134700 | 1504864320 | 2595 | 2610 | 2610 | 2595 | 5 |
| 295 | 20240313 | 134600 | 1504851315 | 2595 | 2610 | 2610 | 2595 | 53 |
| 296 | 20240313 | 134500 | 1504713030 | 2595 | 2610 | 2610 | 2595 | 3703 |
| 297 | 20240313 | 134400 | 1495084015 | 2610 | 2615 | 2615 | 2600 | 107 |
| 298 | 20240313 | 134300 | 1494804290 | 2615 | 2590 | 2615 | 2590 | 8563 |
| 299 | 20240313 | 134200 | 1472487045 | 2595 | 2590 | 2595 | 2590 | 1850 |
| 300 | 20240313 | 134100 | 1467686325 | 2590 | 2590 | 2590 | 2590 | 1961 |
| 301 | 20240313 | 134000 | 1462607335 | 2590 | 2605 | 2605 | 2590 | 403 |
| 302 | 20240313 | 133900 | 1461557565 | 2590 | 2600 | 2605 | 2590 | 4113 |
| 303 | 20240313 | 133800 | 1450863745 | 2600 | 2600 | 2600 | 2590 | 332 |
| 304 | 20240313 | 133700 | 1450003145 | 2590 | 2600 | 2600 | 2590 | 674 |
| 305 | 20240313 | 133600 | 1448256755 | 2595 | 2605 | 2605 | 2595 | 7 |
| 306 | 20240313 | 133500 | 1448238550 | 2605 | 2595 | 2605 | 2595 | 191 |
| 307 | 20240313 | 133400 | 1447742485 | 2590 | 2600 | 2605 | 2590 | 290 |
| 308 | 20240313 | 133300 | 1446990505 | 2590 | 2590 | 2605 | 2585 | 4840 |
| 309 | 20240313 | 133200 | 1434434865 | 2590 | 2595 | 2600 | 2590 | 2512 |
| 310 | 20240313 | 133100 | 1427913775 | 2595 | 2590 | 2595 | 2590 | 1862 |
| 311 | 20240313 | 133000 | 1423082775 | 2590 | 2590 | 2590 | 2590 | 660 |
| 312 | 20240313 | 132900 | 1421373375 | 2590 | 2585 | 2590 | 2585 | 217 |
| 313 | 20240313 | 132800 | 1420811360 | 2590 | 2585 | 2590 | 2585 | 1223 |
| 314 | 20240313 | 132700 | 1417649655 | 2585 | 2590 | 2590 | 2585 | 6 |
| 315 | 20240313 | 132600 | 1417634130 | 2585 | 2590 | 2590 | 2585 | 2769 |
| 316 | 20240313 | 132500 | 1410462430 | 2590 | 2590 | 2595 | 2590 | 169 |
| 317 | 20240313 | 132400 | 1410024535 | 2590 | 2590 | 2590 | 2590 | 232 |
| 318 | 20240313 | 132300 | 1409423655 | 2590 | 2595 | 2595 | 2590 | 64 |
| 319 | 20240313 | 132200 | 1409257615 | 2595 | 2590 | 2595 | 2590 | 47 |
| 320 | 20240313 | 132100 | 1409135665 | 2595 | 2590 | 2595 | 2590 | 14 |
| 321 | 20240313 | 132000 | 1409099355 | 2590 | 2600 | 2600 | 2590 | 246 |
| 322 | 20240313 | 131900 | 1408460810 | 2590 | 2590 | 2590 | 2590 | 73 |
| 323 | 20240313 | 131800 | 1408271740 | 2590 | 2590 | 2590 | 2590 | 5 |
| 324 | 20240313 | 131700 | 1408258790 | 2590 | 2600 | 2600 | 2590 | 491 |
| 325 | 20240313 | 131600 | 1406984635 | 2605 | 2610 | 2610 | 2595 | 141 |
| 326 | 20240313 | 131500 | 1406617395 | 2595 | 2600 | 2610 | 2595 | 6506 |
| 327 | 20240313 | 131400 | 1389662765 | 2590 | 2600 | 2600 | 2590 | 517 |
| 328 | 20240313 | 131300 | 1388323535 | 2590 | 2595 | 2595 | 2590 | 160 |
| 329 | 20240313 | 131200 | 1387908895 | 2590 | 2595 | 2605 | 2590 | 4182 |
| 330 | 20240313 | 131100 | 1377056325 | 2600 | 2595 | 2600 | 2595 | 1206 |
| 331 | 20240313 | 131000 | 1373921755 | 2605 | 2605 | 2605 | 2605 | 38 |
| 332 | 20240313 | 130900 | 1373822765 | 2600 | 2595 | 2605 | 2595 | 29 |
| 333 | 20240313 | 130800 | 1373747450 | 2605 | 2605 | 2605 | 2595 | 137 |
| 334 | 20240313 | 130700 | 1373390695 | 2605 | 2605 | 2605 | 2595 | 9 |
| 335 | 20240313 | 130600 | 1373367280 | 2605 | 2600 | 2605 | 2595 | 330 |
| 336 | 20240313 | 130500 | 1372508550 | 2595 | 2600 | 2600 | 2595 | 4 |
| 337 | 20240313 | 130400 | 1372498165 | 2600 | 2605 | 2605 | 2600 | 592 |
| 338 | 20240313 | 130300 | 1370958800 | 2600 | 2605 | 2605 | 2600 | 332 |
| 339 | 20240313 | 130200 | 1370093955 | 2605 | 2610 | 2610 | 2595 | 1010 |
| 340 | 20240313 | 130100 | 1367467965 | 2590 | 2590 | 2605 | 2590 | 20193 |
| 341 | 20240313 | 130000 | 1314937110 | 2590 | 2590 | 2590 | 2590 | 16 |
| 342 | 20240313 | 125900 | 1314895670 | 2590 | 2590 | 2590 | 2590 | 4 |
| 343 | 20240313 | 125800 | 1314885310 | 2595 | 2595 | 2595 | 2590 | 703 |
| 344 | 20240313 | 125700 | 1313061090 | 2595 | 2585 | 2595 | 2585 | 3644 |
| 345 | 20240313 | 125600 | 1303609950 | 2590 | 2590 | 2590 | 2590 | 3001 |
| 346 | 20240313 | 125500 | 1295837360 | 2585 | 2585 | 2585 | 2585 | 262 |
| 347 | 20240313 | 125400 | 1295160090 | 2585 | 2590 | 2590 | 2585 | 2153 |
| 348 | 20240313 | 125300 | 1289594535 | 2585 | 2590 | 2590 | 2585 | 144 |
| 349 | 20240313 | 125200 | 1289222275 | 2590 | 2580 | 2590 | 2580 | 3567 |
| 350 | 20240313 | 125100 | 1280019035 | 2585 | 2585 | 2585 | 2585 | 2792 |
| 351 | 20240313 | 125000 | 1272801715 | 2585 | 2585 | 2585 | 2585 | 0 |
| 352 | 20240313 | 124900 | 1272801715 | 2585 | 2585 | 2585 | 2585 | 6 |
| 353 | 20240313 | 124800 | 1272786205 | 2585 | 2585 | 2585 | 2585 | 0 |
| 354 | 20240313 | 124700 | 1272786205 | 2585 | 2585 | 2585 | 2585 | 319 |
| 355 | 20240313 | 124600 | 1271961590 | 2585 | 2585 | 2590 | 2585 | 460 |
| 356 | 20240313 | 124500 | 1270772290 | 2585 | 2585 | 2585 | 2585 | 9 |
| 357 | 20240313 | 124400 | 1270749025 | 2585 | 2585 | 2585 | 2585 | 38 |
| 358 | 20240313 | 124300 | 1270650795 | 2585 | 2585 | 2585 | 2585 | 15 |
| 359 | 20240313 | 124200 | 1270612020 | 2585 | 2585 | 2585 | 2585 | 91 |
| 360 | 20240313 | 124100 | 1270376785 | 2585 | 2585 | 2585 | 2585 | 3 |
| 361 | 20240313 | 124000 | 1270369030 | 2585 | 2585 | 2590 | 2585 | 730 |
| 362 | 20240313 | 123900 | 1268481800 | 2585 | 2585 | 2585 | 2585 | 0 |
| 363 | 20240313 | 123800 | 1268481800 | 2585 | 2585 | 2585 | 2585 | 206 |
| 364 | 20240313 | 123700 | 1267949290 | 2590 | 2585 | 2590 | 2585 | 403 |
| 365 | 20240313 | 123600 | 1266907520 | 2585 | 2585 | 2590 | 2585 | 270 |
| 366 | 20240313 | 123500 | 1266209560 | 2590 | 2585 | 2590 | 2585 | 2156 |
| 367 | 20240313 | 123400 | 1260636035 | 2585 | 2585 | 2585 | 2585 | 116 |
| 368 | 20240313 | 123300 | 1260336175 | 2585 | 2590 | 2595 | 2585 | 255 |
| 369 | 20240313 | 123200 | 1259675250 | 2585 | 2595 | 2595 | 2585 | 830 |
| 370 | 20240313 | 123100 | 1257521430 | 2580 | 2585 | 2585 | 2580 | 2028 |
| 371 | 20240313 | 123000 | 1252279435 | 2585 | 2590 | 2595 | 2585 | 2311 |
| 372 | 20240313 | 122900 | 1246295425 | 2585 | 2585 | 2585 | 2585 | 3 |
| 373 | 20240313 | 122800 | 1246287670 | 2585 | 2585 | 2585 | 2585 | 55 |
| 374 | 20240313 | 122700 | 1246145495 | 2585 | 2585 | 2585 | 2585 | 103 |
| 375 | 20240313 | 122600 | 1245879240 | 2585 | 2585 | 2585 | 2585 | 79 |
| 376 | 20240313 | 122500 | 1245675025 | 2590 | 2585 | 2590 | 2585 | 19 |
| 377 | 20240313 | 122400 | 1245625890 | 2590 | 2585 | 2590 | 2585 | 7 |
| 378 | 20240313 | 122300 | 1245607780 | 2585 | 2590 | 2590 | 2585 | 27 |
| 379 | 20240313 | 122200 | 1245537865 | 2585 | 2585 | 2590 | 2585 | 906 |
| 380 | 20240313 | 122100 | 1243195765 | 2580 | 2580 | 2585 | 2580 | 1432 |
| 381 | 20240313 | 122000 | 1239501005 | 2580 | 2585 | 2585 | 2580 | 80 |
| 382 | 20240313 | 121900 | 1239294600 | 2580 | 2580 | 2580 | 2580 | 308 |
| 383 | 20240313 | 121800 | 1238499960 | 2580 | 2580 | 2580 | 2580 | 3 |
| 384 | 20240313 | 121700 | 1238492220 | 2580 | 2580 | 2580 | 2580 | 0 |
| 385 | 20240313 | 121600 | 1238492220 | 2580 | 2580 | 2580 | 2580 | 39 |
| 386 | 20240313 | 121500 | 1238391600 | 2580 | 2580 | 2580 | 2580 | 0 |
| 387 | 20240313 | 121400 | 1238391600 | 2580 | 2580 | 2580 | 2580 | 6 |
| 388 | 20240313 | 121300 | 1238376120 | 2580 | 2580 | 2580 | 2580 | 0 |
| 389 | 20240313 | 121200 | 1238376120 | 2580 | 2580 | 2580 | 2580 | 489 |
| 390 | 20240313 | 121100 | 1237114500 | 2585 | 2580 | 2585 | 2580 | 45 |
| 391 | 20240313 | 121000 | 1236998395 | 2580 | 2580 | 2580 | 2580 | 329 |
| 392 | 20240313 | 120900 | 1236149575 | 2580 | 2575 | 2580 | 2575 | 508 |
| 393 | 20240313 | 120800 | 1234838970 | 2580 | 2580 | 2585 | 2575 | 487 |
| 394 | 20240313 | 120700 | 1233582585 | 2575 | 2580 | 2585 | 2575 | 4844 |
| 395 | 20240313 | 120600 | 1221090490 | 2585 | 2585 | 2585 | 2585 | 250 |
| 396 | 20240313 | 120500 | 1220444240 | 2580 | 2580 | 2580 | 2580 | 688 |
| 397 | 20240313 | 120400 | 1218669200 | 2580 | 2585 | 2585 | 2580 | 462 |
| 398 | 20240313 | 120300 | 1217476630 | 2585 | 2585 | 2585 | 2585 | 3 |
| 399 | 20240313 | 120200 | 1217468875 | 2585 | 2585 | 2585 | 2585 | 874 |
| 400 | 20240313 | 120100 | 1215209585 | 2585 | 2585 | 2585 | 2585 | 3 |
| 401 | 20240313 | 120000 | 1215201830 | 2590 | 2585 | 2590 | 2585 | 431 |
| 402 | 20240313 | 115900 | 1214087690 | 2585 | 2585 | 2585 | 2585 | 38 |
| 403 | 20240313 | 115800 | 1213989460 | 2585 | 2585 | 2590 | 2585 | 1197 |
| 404 | 20240313 | 115700 | 1210894715 | 2590 | 2590 | 2590 | 2590 | 16 |
| 405 | 20240313 | 115600 | 1210853275 | 2585 | 2590 | 2590 | 2585 | 213 |
| 406 | 20240313 | 115500 | 1210301820 | 2590 | 2585 | 2590 | 2585 | 104 |
| 407 | 20240313 | 115400 | 1210032480 | 2595 | 2585 | 2595 | 2585 | 5 |
| 408 | 20240313 | 115300 | 1210019535 | 2595 | 2585 | 2595 | 2585 | 764 |
| 409 | 20240313 | 115200 | 1208042755 | 2585 | 2590 | 2590 | 2585 | 407 |
| 410 | 20240313 | 115100 | 1206990160 | 2590 | 2590 | 2590 | 2590 | 0 |
| 411 | 20240313 | 115000 | 1206990160 | 2590 | 2590 | 2590 | 2585 | 18 |
| 412 | 20240313 | 114900 | 1206943575 | 2595 | 2595 | 2595 | 2595 | 202 |
| 413 | 20240313 | 114800 | 1206419385 | 2585 | 2590 | 2595 | 2585 | 377 |
| 414 | 20240313 | 114700 | 1205442090 | 2595 | 2590 | 2595 | 2585 | 2165 |
| 415 | 20240313 | 114600 | 1199837250 | 2590 | 2590 | 2590 | 2590 | 10 |
| 416 | 20240313 | 114500 | 1199811350 | 2590 | 2590 | 2590 | 2590 | 21 |
| 417 | 20240313 | 114400 | 1199756960 | 2590 | 2590 | 2590 | 2590 | 266 |
| 418 | 20240313 | 114300 | 1199068020 | 2590 | 2595 | 2595 | 2590 | 636 |
| 419 | 20240313 | 114200 | 1197417895 | 2595 | 2590 | 2595 | 2590 | 1005 |
| 420 | 20240313 | 114100 | 1194811285 | 2590 | 2585 | 2590 | 2585 | 48 |
| 421 | 20240313 | 114000 | 1194687005 | 2585 | 2585 | 2585 | 2585 | 0 |
| 422 | 20240313 | 113900 | 1194687005 | 2585 | 2585 | 2585 | 2585 | 782 |
| 423 | 20240313 | 113800 | 1192665535 | 2585 | 2585 | 2590 | 2585 | 17 |
| 424 | 20240313 | 113700 | 1192621535 | 2585 | 2585 | 2585 | 2585 | 0 |
| 425 | 20240313 | 113600 | 1192621535 | 2585 | 2585 | 2585 | 2585 | 557 |
| 426 | 20240313 | 113500 | 1191181690 | 2590 | 2585 | 2590 | 2585 | 115 |
| 427 | 20240313 | 113400 | 1190884405 | 2590 | 2585 | 2590 | 2585 | 825 |
| 428 | 20240313 | 113300 | 1188750435 | 2585 | 2590 | 2590 | 2585 | 351 |
| 429 | 20240313 | 113200 | 1187843090 | 2585 | 2590 | 2590 | 2585 | 223 |
| 430 | 20240313 | 113100 | 1187265585 | 2590 | 2585 | 2590 | 2585 | 2683 |
| 431 | 20240313 | 113000 | 1180329405 | 2585 | 2585 | 2585 | 2585 | 27 |
| 432 | 20240313 | 112900 | 1180259610 | 2585 | 2590 | 2590 | 2585 | 50 |
| 433 | 20240313 | 112800 | 1180130135 | 2590 | 2590 | 2595 | 2590 | 274 |
| 434 | 20240313 | 112700 | 1179419475 | 2595 | 2590 | 2595 | 2590 | 524 |
| 435 | 20240313 | 112600 | 1178062305 | 2590 | 2590 | 2590 | 2590 | 331 |
| 436 | 20240313 | 112500 | 1177205015 | 2585 | 2585 | 2585 | 2585 | 610 |
| 437 | 20240313 | 112400 | 1175628165 | 2590 | 2585 | 2590 | 2585 | 1634 |
| 438 | 20240313 | 112300 | 1171404270 | 2585 | 2585 | 2585 | 2585 | 1073 |
| 439 | 20240313 | 112200 | 1168630565 | 2585 | 2585 | 2585 | 2585 | 291 |
| 440 | 20240313 | 112100 | 1167878330 | 2585 | 2585 | 2585 | 2585 | 353 |
| 441 | 20240313 | 112000 | 1166965825 | 2590 | 2590 | 2590 | 2590 | 2001 |
| 442 | 20240313 | 111900 | 1161783235 | 2585 | 2585 | 2585 | 2585 | 1597 |
| 443 | 20240313 | 111800 | 1157654990 | 2585 | 2585 | 2585 | 2585 | 40 |
| 444 | 20240313 | 111700 | 1157551590 | 2585 | 2590 | 2590 | 2585 | 220 |
| 445 | 20240313 | 111600 | 1156982790 | 2590 | 2590 | 2590 | 2590 | 1024 |
| 446 | 20240313 | 111500 | 1154330630 | 2590 | 2590 | 2590 | 2590 | 0 |
| 447 | 20240313 | 111400 | 1154330630 | 2590 | 2590 | 2590 | 2590 | 1459 |
| 448 | 20240313 | 111300 | 1150551820 | 2585 | 2585 | 2585 | 2585 | 22 |
| 449 | 20240313 | 111200 | 1150494950 | 2585 | 2585 | 2585 | 2585 | 67 |
| 450 | 20240313 | 111100 | 1150321755 | 2585 | 2585 | 2585 | 2585 | 9 |
| 451 | 20240313 | 111000 | 1150298490 | 2590 | 2590 | 2590 | 2590 | 1 |
| 452 | 20240313 | 110900 | 1150295900 | 2585 | 2585 | 2585 | 2585 | 0 |
| 453 | 20240313 | 110800 | 1150295900 | 2585 | 2585 | 2585 | 2585 | 230 |
| 454 | 20240313 | 110700 | 1149701350 | 2585 | 2585 | 2590 | 2585 | 276 |
| 455 | 20240313 | 110600 | 1148987390 | 2585 | 2585 | 2585 | 2585 | 0 |
| 456 | 20240313 | 110500 | 1148987390 | 2585 | 2585 | 2585 | 2585 | 1500 |
| 457 | 20240313 | 110400 | 1145109890 | 2585 | 2585 | 2585 | 2585 | 381 |
| 458 | 20240313 | 110300 | 1144125005 | 2590 | 2590 | 2590 | 2590 | 458 |
| 459 | 20240313 | 110200 | 1142938785 | 2590 | 2590 | 2590 | 2590 | 129 |
| 460 | 20240313 | 110100 | 1142604675 | 2590 | 2590 | 2590 | 2590 | 1 |
| 461 | 20240313 | 110000 | 1142602085 | 2585 | 2585 | 2585 | 2585 | 110 |
| 462 | 20240313 | 105900 | 1142317735 | 2585 | 2585 | 2585 | 2585 | 1005 |
| 463 | 20240313 | 105800 | 1139719810 | 2585 | 2590 | 2590 | 2585 | 11 |
| 464 | 20240313 | 105700 | 1139691325 | 2590 | 2590 | 2590 | 2590 | 1323 |
| 465 | 20240313 | 105600 | 1136264755 | 2590 | 2590 | 2590 | 2590 | 0 |
| 466 | 20240313 | 105500 | 1136264755 | 2590 | 2595 | 2595 | 2590 | 770 |
| 467 | 20240313 | 105400 | 1134269275 | 2590 | 2580 | 2590 | 2580 | 5354 |
| 468 | 20240313 | 105300 | 1120444165 | 2585 | 2580 | 2585 | 2580 | 4978 |
| 469 | 20240313 | 105200 | 1107579535 | 2580 | 2585 | 2585 | 2580 | 351 |
| 470 | 20240313 | 105100 | 1106673950 | 2585 | 2580 | 2585 | 2580 | 480 |
| 471 | 20240313 | 105000 | 1105435545 | 2580 | 2585 | 2585 | 2580 | 1524 |
| 472 | 20240313 | 104900 | 1101503530 | 2580 | 2580 | 2580 | 2580 | 531 |
| 473 | 20240313 | 104800 | 1100133550 | 2580 | 2585 | 2585 | 2580 | 812 |
| 474 | 20240313 | 104700 | 1098038530 | 2585 | 2585 | 2585 | 2585 | 102 |
| 475 | 20240313 | 104600 | 1097774860 | 2580 | 2580 | 2580 | 2580 | 1201 |
| 476 | 20240313 | 104500 | 1094676280 | 2580 | 2580 | 2580 | 2580 | 4813 |
| 477 | 20240313 | 104400 | 1082258740 | 2585 | 2585 | 2585 | 2585 | 1 |
| 478 | 20240313 | 104300 | 1082256155 | 2580 | 2580 | 2580 | 2580 | 501 |
| 479 | 20240313 | 104200 | 1080963575 | 2580 | 2580 | 2580 | 2580 | 1085 |
| 480 | 20240313 | 104100 | 1078164275 | 2585 | 2585 | 2585 | 2585 | 0 |
| 481 | 20240313 | 104000 | 1078164275 | 2585 | 2585 | 2585 | 2585 | 0 |
| 482 | 20240313 | 103900 | 1078164275 | 2585 | 2585 | 2585 | 2585 | 202 |
| 483 | 20240313 | 103800 | 1077642105 | 2585 | 2585 | 2585 | 2585 | 105 |
| 484 | 20240313 | 103700 | 1077370680 | 2585 | 2585 | 2585 | 2585 | 0 |
| 485 | 20240313 | 103600 | 1077370680 | 2585 | 2585 | 2590 | 2585 | 1360 |
| 486 | 20240313 | 103500 | 1073854980 | 2585 | 2590 | 2590 | 2585 | 560 |
| 487 | 20240313 | 103400 | 1072404680 | 2595 | 2595 | 2595 | 2595 | 1 |
| 488 | 20240313 | 103300 | 1072402085 | 2595 | 2595 | 2595 | 2595 | 6 |
| 489 | 20240313 | 103200 | 1072386515 | 2595 | 2590 | 2595 | 2590 | 46 |
| 490 | 20240313 | 103100 | 1072267220 | 2595 | 2595 | 2595 | 2595 | 503 |
| 491 | 20240313 | 103000 | 1070961935 | 2595 | 2585 | 2595 | 2585 | 2782 |
| 492 | 20240313 | 102900 | 1063750450 | 2585 | 2585 | 2585 | 2585 | 617 |
| 493 | 20240313 | 102800 | 1062155505 | 2585 | 2580 | 2585 | 2575 | 14002 |
| 494 | 20240313 | 102700 | 1025995155 | 2570 | 2565 | 2575 | 2565 | 21616 |
| 495 | 20240313 | 102600 | 970406120 | 2570 | 2565 | 2570 | 2565 | 4411 |
| 496 | 20240313 | 102500 | 959090100 | 2565 | 2565 | 2570 | 2565 | 135 |
| 497 | 20240313 | 102400 | 958743800 | 2565 | 2565 | 2570 | 2565 | 1408 |
| 498 | 20240313 | 102300 | 955131930 | 2565 | 2565 | 2570 | 2565 | 9 |
| 499 | 20240313 | 102200 | 955108840 | 2565 | 2565 | 2565 | 2565 | 90 |
| 500 | 20240313 | 102100 | 954877990 | 2565 | 2565 | 2565 | 2565 | 2859 |
| 501 | 20240313 | 102000 | 947544655 | 2565 | 2570 | 2570 | 2565 | 538 |
| 502 | 20240313 | 101900 | 946164185 | 2570 | 2570 | 2570 | 2570 | 206 |
| 503 | 20240313 | 101800 | 945634765 | 2565 | 2565 | 2570 | 2565 | 1628 |
| 504 | 20240313 | 101700 | 941458920 | 2565 | 2565 | 2565 | 2565 | 746 |
| 505 | 20240313 | 101600 | 939545430 | 2565 | 2570 | 2570 | 2565 | 538 |
| 506 | 20240313 | 101500 | 938165370 | 2570 | 2565 | 2570 | 2565 | 3128 |
| 507 | 20240313 | 101400 | 930126580 | 2565 | 2565 | 2565 | 2565 | 2205 |
| 508 | 20240313 | 101300 | 924470755 | 2565 | 2565 | 2565 | 2565 | 1544 |
| 509 | 20240313 | 101200 | 920510395 | 2560 | 2565 | 2565 | 2560 | 1781 |
| 510 | 20240313 | 101100 | 915947050 | 2565 | 2565 | 2570 | 2565 | 14776 |
| 511 | 20240313 | 101000 | 878045980 | 2570 | 2570 | 2570 | 2565 | 268 |
| 512 | 20240313 | 100900 | 877357225 | 2570 | 2570 | 2570 | 2570 | 6514 |
| 513 | 20240313 | 100800 | 860616245 | 2570 | 2570 | 2570 | 2570 | 352 |
| 514 | 20240313 | 100700 | 859711605 | 2570 | 2570 | 2570 | 2570 | 577 |
| 515 | 20240313 | 100600 | 858228715 | 2570 | 2570 | 2575 | 2570 | 10309 |
| 516 | 20240313 | 100500 | 831734565 | 2575 | 2575 | 2575 | 2570 | 1254 |
| 517 | 20240313 | 100400 | 828511375 | 2575 | 2575 | 2575 | 2575 | 14 |
| 518 | 20240313 | 100300 | 828475325 | 2575 | 2570 | 2575 | 2570 | 3338 |
| 519 | 20240313 | 100200 | 819895125 | 2570 | 2570 | 2575 | 2570 | 1397 |
| 520 | 20240313 | 100100 | 816304575 | 2570 | 2575 | 2575 | 2570 | 242 |
| 521 | 20240313 | 100000 | 815682580 | 2575 | 2575 | 2575 | 2570 | 403 |
| 522 | 20240313 | 095900 | 814644980 | 2575 | 2570 | 2575 | 2570 | 7974 |
| 523 | 20240313 | 095800 | 794128100 | 2570 | 2575 | 2575 | 2570 | 378 |
| 524 | 20240313 | 095700 | 793155500 | 2575 | 2575 | 2575 | 2575 | 554 |
| 525 | 20240313 | 095600 | 791728950 | 2575 | 2575 | 2575 | 2575 | 2218 |
| 526 | 20240313 | 095500 | 786017600 | 2570 | 2575 | 2575 | 2570 | 2091 |
| 527 | 20240313 | 095400 | 780635280 | 2570 | 2570 | 2575 | 2570 | 2997 |
| 528 | 20240313 | 095300 | 772932415 | 2575 | 2575 | 2575 | 2575 | 433 |
| 529 | 20240313 | 095200 | 771817440 | 2575 | 2575 | 2575 | 2575 | 2004 |
| 530 | 20240313 | 095100 | 766657140 | 2575 | 2575 | 2575 | 2575 | 1580 |
| 531 | 20240313 | 095000 | 762588640 | 2575 | 2580 | 2580 | 2570 | 1703 |
| 532 | 20240313 | 094900 | 758204075 | 2580 | 2580 | 2580 | 2575 | 1376 |
| 533 | 20240313 | 094800 | 754660615 | 2575 | 2580 | 2580 | 2575 | 4554 |
| 534 | 20240313 | 094700 | 742928755 | 2580 | 2575 | 2580 | 2575 | 1232 |
| 535 | 20240313 | 094600 | 739756125 | 2575 | 2575 | 2575 | 2575 | 331 |
| 536 | 20240313 | 094500 | 738903800 | 2575 | 2575 | 2575 | 2570 | 1124 |
| 537 | 20240313 | 094400 | 736013505 | 2570 | 2580 | 2580 | 2570 | 2167 |
| 538 | 20240313 | 094300 | 730442715 | 2580 | 2580 | 2580 | 2575 | 1211 |
| 539 | 20240313 | 094200 | 727324075 | 2575 | 2575 | 2580 | 2575 | 5855 |
| 540 | 20240313 | 094100 | 712245925 | 2580 | 2575 | 2580 | 2575 | 7945 |
| 541 | 20240313 | 094000 | 691787465 | 2575 | 2575 | 2575 | 2570 | 840 |
| 542 | 20240313 | 093900 | 689627870 | 2575 | 2570 | 2575 | 2570 | 6919 |
| 543 | 20240313 | 093800 | 671845855 | 2570 | 2570 | 2575 | 2570 | 599 |
| 544 | 20240313 | 093700 | 670305755 | 2570 | 2575 | 2575 | 2570 | 751 |
| 545 | 20240313 | 093600 | 668372620 | 2575 | 2585 | 2585 | 2575 | 2921 |
| 546 | 20240313 | 093500 | 660850150 | 2580 | 2575 | 2580 | 2570 | 6354 |
| 547 | 20240313 | 093400 | 644497435 | 2575 | 2585 | 2585 | 2575 | 19264 |
| 548 | 20240313 | 093300 | 594824425 | 2580 | 2585 | 2590 | 2580 | 2457 |
| 549 | 20240313 | 093200 | 588475250 | 2585 | 2590 | 2590 | 2585 | 19295 |
| 550 | 20240313 | 093100 | 538596070 | 2590 | 2590 | 2595 | 2590 | 3862 |
| 551 | 20240313 | 093000 | 528593415 | 2590 | 2590 | 2595 | 2585 | 643 |
| 552 | 20240313 | 092900 | 526927095 | 2590 | 2590 | 2590 | 2585 | 1966 |
| 553 | 20240313 | 092800 | 521836545 | 2590 | 2595 | 2595 | 2590 | 1571 |
| 554 | 20240313 | 092700 | 517767100 | 2595 | 2595 | 2595 | 2590 | 186 |
| 555 | 20240313 | 092600 | 517284530 | 2590 | 2590 | 2595 | 2590 | 3409 |
| 556 | 20240313 | 092500 | 508454460 | 2590 | 2590 | 2590 | 2585 | 948 |
| 557 | 20240313 | 092400 | 505999820 | 2590 | 2590 | 2590 | 2585 | 2937 |
| 558 | 20240313 | 092300 | 498400140 | 2590 | 2590 | 2590 | 2585 | 5328 |
| 559 | 20240313 | 092200 | 484604640 | 2590 | 2590 | 2590 | 2585 | 14193 |
| 560 | 20240313 | 092100 | 447845890 | 2595 | 2595 | 2595 | 2595 | 3676 |
| 561 | 20240313 | 092000 | 438306670 | 2595 | 2595 | 2595 | 2590 | 911 |
| 562 | 20240313 | 091900 | 435943100 | 2595 | 2600 | 2605 | 2590 | 34879 |
| 563 | 20240313 | 091800 | 345345765 | 2600 | 2605 | 2605 | 2600 | 324 |
| 564 | 20240313 | 091700 | 344502795 | 2605 | 2605 | 2610 | 2600 | 2342 |
| 565 | 20240313 | 091600 | 338402440 | 2615 | 2615 | 2615 | 2605 | 339 |
| 566 | 20240313 | 091500 | 337517625 | 2615 | 2605 | 2615 | 2605 | 4216 |
| 567 | 20240313 | 091400 | 326513875 | 2600 | 2615 | 2615 | 2600 | 36295 |
| 568 | 20240313 | 091300 | 231957635 | 2610 | 2615 | 2625 | 2610 | 1680 |
| 569 | 20240313 | 091200 | 227564665 | 2625 | 2625 | 2625 | 2610 | 1985 |
| 570 | 20240313 | 091100 | 222369915 | 2625 | 2630 | 2635 | 2615 | 22032 |
| 571 | 20240313 | 091000 | 164598815 | 2635 | 2620 | 2635 | 2620 | 10370 |
| 572 | 20240313 | 090900 | 137378310 | 2625 | 2620 | 2625 | 2620 | 830 |
| 573 | 20240313 | 090800 | 135200430 | 2625 | 2620 | 2625 | 2620 | 5419 |
| 574 | 20240313 | 090700 | 120977320 | 2625 | 2610 | 2625 | 2610 | 3335 |
| 575 | 20240313 | 090600 | 112238940 | 2625 | 2615 | 2625 | 2610 | 5487 |
| 576 | 20240313 | 090500 | 97879400 | 2615 | 2610 | 2615 | 2610 | 2615 |
| 577 | 20240313 | 090400 | 91054190 | 2610 | 2615 | 2615 | 2610 | 2126 |
| 578 | 20240313 | 090300 | 85505140 | 2610 | 2610 | 2615 | 2610 | 12527 |
| 579 | 20240313 | 090200 | 52807160 | 2610 | 2620 | 2625 | 2610 | 1609 |
| 580 | 20240313 | 090100 | 48594095 | 2620 | 2625 | 2625 | 2610 | 4883 |
| 581 | 20240313 | 090000 | 35842250 | 2625 | 2600 | 2630 | 2600 | 13742 |