30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 3 | 20240308 | 185400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20240308 | 185300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20240308 | 185200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20240308 | 185100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20240308 | 185000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20240308 | 184900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20240308 | 184800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20240308 | 184700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20240308 | 184600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20240308 | 184500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20240308 | 184400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20240308 | 184300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20240308 | 184200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20240308 | 184100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20240308 | 184000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20240308 | 183900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20240308 | 183800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20240308 | 183700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20240308 | 183600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20240308 | 183500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20240308 | 183400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20240308 | 183300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20240308 | 183200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20240308 | 183100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20240308 | 183000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20240308 | 182900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20240308 | 182800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20240308 | 182700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20240308 | 182600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20240308 | 182500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 33 | 20240308 | 182400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20240308 | 182300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20240308 | 182200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20240308 | 182100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20240308 | 182000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20240308 | 181900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20240308 | 181800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20240308 | 181700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20240308 | 181600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20240308 | 181500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20240308 | 181400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20240308 | 181300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20240308 | 181200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20240308 | 181100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20240308 | 181000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20240308 | 180900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20240308 | 180800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20240308 | 180700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20240308 | 180600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20240308 | 180500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20240308 | 180400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20240308 | 180300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20240308 | 180200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20240308 | 180100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20240308 | 180000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20240308 | 175900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20240308 | 175800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20240308 | 175700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20240308 | 175600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20240308 | 175500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 63 | 20240308 | 175400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20240308 | 175300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20240308 | 175200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20240308 | 175100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20240308 | 175000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20240308 | 174900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20240308 | 174800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20240308 | 174700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20240308 | 174600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20240308 | 174500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20240308 | 174400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20240308 | 174300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20240308 | 174200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20240308 | 174100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20240308 | 174000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20240308 | 173900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20240308 | 173800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20240308 | 173700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20240308 | 173600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20240308 | 173500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20240308 | 173400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20240308 | 173300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20240308 | 173200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20240308 | 173100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20240308 | 173000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20240308 | 172900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20240308 | 172800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20240308 | 172700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20240308 | 172600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20240308 | 172500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 93 | 20240308 | 172400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20240308 | 172300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20240308 | 172200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20240308 | 172100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20240308 | 172000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20240308 | 171900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20240308 | 171800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20240308 | 171700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20240308 | 171600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20240308 | 171500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20240308 | 171400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20240308 | 171300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20240308 | 171200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20240308 | 171100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20240308 | 171000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20240308 | 170900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20240308 | 170800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20240308 | 170700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20240308 | 170600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20240308 | 170500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20240308 | 170400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20240308 | 170300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20240308 | 170200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20240308 | 170100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20240308 | 170000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20240308 | 165900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20240308 | 165800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20240308 | 165700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20240308 | 165600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20240308 | 165500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 123 | 20240308 | 165400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20240308 | 165300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20240308 | 165200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20240308 | 165100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20240308 | 165000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20240308 | 164900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20240308 | 164800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20240308 | 164700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20240308 | 164600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20240308 | 164500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20240308 | 164400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20240308 | 164300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20240308 | 164200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20240308 | 164100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20240308 | 164000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20240308 | 163900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20240308 | 163800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20240308 | 163700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20240308 | 163600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20240308 | 163500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20240308 | 163400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20240308 | 163300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20240308 | 163200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20240308 | 163100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20240308 | 163000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20240308 | 162900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20240308 | 162800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20240308 | 162700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20240308 | 162600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20240308 | 162500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 153 | 20240308 | 162400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20240308 | 162300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20240308 | 162200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20240308 | 162100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20240308 | 162000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20240308 | 161900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20240308 | 161800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20240308 | 161700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20240308 | 161600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20240308 | 161500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20240308 | 161400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20240308 | 161300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20240308 | 161200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20240308 | 161100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20240308 | 161000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20240308 | 160900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20240308 | 160800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20240308 | 160700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20240308 | 160600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20240308 | 160500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20240308 | 160400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20240308 | 160300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20240308 | 160200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20240308 | 160100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20240308 | 160000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20240308 | 155900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20240308 | 155800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20240308 | 155700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20240308 | 155600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20240308 | 155500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 183 | 20240308 | 155400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20240308 | 155300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20240308 | 155200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20240308 | 155100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20240308 | 155000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20240308 | 154900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20240308 | 154800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20240308 | 154700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20240308 | 154600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20240308 | 154500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20240308 | 154400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20240308 | 154300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20240308 | 154200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20240308 | 154100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20240308 | 154000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20240308 | 153900 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20240308 | 153800 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20240308 | 153700 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20240308 | 153600 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20240308 | 153500 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20240308 | 153400 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20240308 | 153300 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20240308 | 153200 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20240308 | 153100 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20240308 | 153000 | 2454961060 | 2755 | 2755 | 2755 | 2755 | 38093 |
| 208 | 20240308 | 152900 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 209 | 20240308 | 152800 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 210 | 20240308 | 152700 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 211 | 20240308 | 152600 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 212 | 20240308 | 152500 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 213 | 20240308 | 152400 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 214 | 20240308 | 152300 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 215 | 20240308 | 152200 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 216 | 20240308 | 152100 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 217 | 20240308 | 152000 | 2350014845 | 2765 | 2765 | 2765 | 2765 | 0 |
| 218 | 20240308 | 151900 | 2350014845 | 2765 | 2760 | 2765 | 2760 | 2776 |
| 219 | 20240308 | 151800 | 2342349160 | 2760 | 2755 | 2760 | 2750 | 2861 |
| 220 | 20240308 | 151700 | 2334460505 | 2755 | 2755 | 2760 | 2750 | 2076 |
| 221 | 20240308 | 151600 | 2328744085 | 2755 | 2755 | 2760 | 2750 | 7550 |
| 222 | 20240308 | 151500 | 2307957610 | 2760 | 2755 | 2760 | 2755 | 4475 |
| 223 | 20240308 | 151400 | 2295628595 | 2760 | 2760 | 2760 | 2755 | 5455 |
| 224 | 20240308 | 151300 | 2280574945 | 2760 | 2765 | 2765 | 2755 | 2426 |
| 225 | 20240308 | 151200 | 2273879660 | 2760 | 2760 | 2760 | 2755 | 3099 |
| 226 | 20240308 | 151100 | 2265328420 | 2760 | 2755 | 2760 | 2755 | 2402 |
| 227 | 20240308 | 151000 | 2258702100 | 2760 | 2755 | 2760 | 2755 | 7548 |
| 228 | 20240308 | 150900 | 2237894720 | 2755 | 2755 | 2760 | 2755 | 4810 |
| 229 | 20240308 | 150800 | 2224633120 | 2755 | 2760 | 2760 | 2755 | 1509 |
| 230 | 20240308 | 150700 | 2220468305 | 2760 | 2760 | 2760 | 2755 | 1987 |
| 231 | 20240308 | 150600 | 2214989390 | 2760 | 2755 | 2760 | 2755 | 2927 |
| 232 | 20240308 | 150500 | 2206913920 | 2755 | 2760 | 2760 | 2755 | 3715 |
| 233 | 20240308 | 150400 | 2196667865 | 2760 | 2760 | 2770 | 2750 | 12466 |
| 234 | 20240308 | 150300 | 2162289460 | 2770 | 2765 | 2770 | 2760 | 4622 |
| 235 | 20240308 | 150200 | 2149510285 | 2760 | 2755 | 2765 | 2755 | 6777 |
| 236 | 20240308 | 150100 | 2130787540 | 2760 | 2760 | 2765 | 2755 | 3278 |
| 237 | 20240308 | 150000 | 2121740295 | 2760 | 2755 | 2760 | 2755 | 261 |
| 238 | 20240308 | 145900 | 2121019940 | 2760 | 2760 | 2760 | 2760 | 197 |
| 239 | 20240308 | 145800 | 2120476220 | 2760 | 2760 | 2760 | 2760 | 1316 |
| 240 | 20240308 | 145700 | 2116844060 | 2760 | 2755 | 2760 | 2755 | 1236 |
| 241 | 20240308 | 145600 | 2113438875 | 2755 | 2755 | 2755 | 2755 | 602 |
| 242 | 20240308 | 145500 | 2111780365 | 2755 | 2755 | 2755 | 2750 | 687 |
| 243 | 20240308 | 145400 | 2109887935 | 2750 | 2755 | 2755 | 2750 | 742 |
| 244 | 20240308 | 145300 | 2107845405 | 2750 | 2755 | 2755 | 2750 | 456 |
| 245 | 20240308 | 145200 | 2106591305 | 2755 | 2755 | 2755 | 2750 | 1297 |
| 246 | 20240308 | 145100 | 2103019055 | 2750 | 2755 | 2755 | 2750 | 3027 |
| 247 | 20240308 | 145000 | 2094680175 | 2760 | 2755 | 2760 | 2755 | 2301 |
| 248 | 20240308 | 144900 | 2088340415 | 2755 | 2760 | 2760 | 2755 | 2156 |
| 249 | 20240308 | 144800 | 2082400470 | 2760 | 2755 | 2760 | 2750 | 2078 |
| 250 | 20240308 | 144700 | 2076675585 | 2755 | 2755 | 2755 | 2755 | 5000 |
| 251 | 20240308 | 144600 | 2062900585 | 2755 | 2750 | 2755 | 2750 | 4643 |
| 252 | 20240308 | 144500 | 2050119690 | 2755 | 2760 | 2760 | 2755 | 4052 |
| 253 | 20240308 | 144400 | 2038954255 | 2760 | 2765 | 2765 | 2760 | 4168 |
| 254 | 20240308 | 144300 | 2027450550 | 2760 | 2760 | 2760 | 2760 | 3674 |
| 255 | 20240308 | 144200 | 2017310310 | 2760 | 2755 | 2760 | 2755 | 1951 |
| 256 | 20240308 | 144100 | 2011925990 | 2760 | 2760 | 2760 | 2755 | 3404 |
| 257 | 20240308 | 144000 | 2002545950 | 2760 | 2750 | 2760 | 2750 | 4947 |
| 258 | 20240308 | 143900 | 1988920545 | 2750 | 2755 | 2755 | 2750 | 320 |
| 259 | 20240308 | 143800 | 1988039545 | 2755 | 2755 | 2755 | 2755 | 100 |
| 260 | 20240308 | 143700 | 1987764045 | 2755 | 2750 | 2755 | 2750 | 564 |
| 261 | 20240308 | 143600 | 1986213040 | 2750 | 2755 | 2755 | 2750 | 2534 |
| 262 | 20240308 | 143500 | 1979237820 | 2755 | 2750 | 2755 | 2750 | 2521 |
| 263 | 20240308 | 143400 | 1972305045 | 2750 | 2750 | 2750 | 2750 | 414 |
| 264 | 20240308 | 143300 | 1971166545 | 2750 | 2750 | 2750 | 2750 | 1626 |
| 265 | 20240308 | 143200 | 1966695045 | 2745 | 2745 | 2750 | 2740 | 3572 |
| 266 | 20240308 | 143100 | 1956886615 | 2750 | 2750 | 2750 | 2745 | 635 |
| 267 | 20240308 | 143000 | 1955140565 | 2750 | 2755 | 2755 | 2750 | 77 |
| 268 | 20240308 | 142900 | 1954928705 | 2750 | 2745 | 2750 | 2745 | 669 |
| 269 | 20240308 | 142800 | 1953088960 | 2750 | 2745 | 2750 | 2745 | 466 |
| 270 | 20240308 | 142700 | 1951807960 | 2745 | 2750 | 2750 | 2745 | 155 |
| 271 | 20240308 | 142600 | 1951382210 | 2745 | 2745 | 2745 | 2745 | 1440 |
| 272 | 20240308 | 142500 | 1947429410 | 2740 | 2740 | 2745 | 2740 | 642 |
| 273 | 20240308 | 142400 | 1945667830 | 2745 | 2760 | 2760 | 2740 | 2797 |
| 274 | 20240308 | 142300 | 1937991875 | 2745 | 2750 | 2760 | 2745 | 2754 |
| 275 | 20240308 | 142200 | 1930415040 | 2755 | 2750 | 2755 | 2750 | 3332 |
| 276 | 20240308 | 142100 | 1921251740 | 2750 | 2750 | 2750 | 2750 | 2065 |
| 277 | 20240308 | 142000 | 1915572990 | 2750 | 2745 | 2750 | 2745 | 152 |
| 278 | 20240308 | 141900 | 1915155740 | 2745 | 2750 | 2750 | 2745 | 1370 |
| 279 | 20240308 | 141800 | 1911389285 | 2760 | 2745 | 2760 | 2745 | 467 |
| 280 | 20240308 | 141700 | 1910100410 | 2760 | 2760 | 2760 | 2750 | 2814 |
| 281 | 20240308 | 141600 | 1902361880 | 2760 | 2760 | 2760 | 2760 | 208 |
| 282 | 20240308 | 141500 | 1901787800 | 2760 | 2750 | 2760 | 2750 | 212 |
| 283 | 20240308 | 141400 | 1901204770 | 2750 | 2750 | 2750 | 2750 | 665 |
| 284 | 20240308 | 141300 | 1899376020 | 2750 | 2765 | 2765 | 2750 | 1103 |
| 285 | 20240308 | 141200 | 1896342620 | 2760 | 2760 | 2760 | 2760 | 986 |
| 286 | 20240308 | 141100 | 1893621260 | 2760 | 2760 | 2765 | 2750 | 2726 |
| 287 | 20240308 | 141000 | 1886096910 | 2765 | 2760 | 2765 | 2760 | 366 |
| 288 | 20240308 | 140900 | 1885086675 | 2750 | 2750 | 2750 | 2745 | 397 |
| 289 | 20240308 | 140800 | 1883996210 | 2750 | 2750 | 2750 | 2750 | 297 |
| 290 | 20240308 | 140700 | 1883179460 | 2745 | 2750 | 2750 | 2745 | 12 |
| 291 | 20240308 | 140600 | 1883146510 | 2745 | 2750 | 2750 | 2745 | 125 |
| 292 | 20240308 | 140500 | 1882803360 | 2745 | 2750 | 2750 | 2745 | 374 |
| 293 | 20240308 | 140400 | 1881776725 | 2750 | 2750 | 2750 | 2745 | 359 |
| 294 | 20240308 | 140300 | 1880791225 | 2745 | 2745 | 2745 | 2745 | 1239 |
| 295 | 20240308 | 140200 | 1877390170 | 2750 | 2750 | 2750 | 2750 | 0 |
| 296 | 20240308 | 140100 | 1877390170 | 2750 | 2745 | 2750 | 2745 | 970 |
| 297 | 20240308 | 140000 | 1874727500 | 2745 | 2745 | 2745 | 2740 | 763 |
| 298 | 20240308 | 135900 | 1872636825 | 2745 | 2745 | 2745 | 2745 | 143 |
| 299 | 20240308 | 135800 | 1872244290 | 2745 | 2745 | 2745 | 2745 | 9 |
| 300 | 20240308 | 135700 | 1872219585 | 2745 | 2745 | 2745 | 2745 | 2 |
| 301 | 20240308 | 135600 | 1872214095 | 2740 | 2740 | 2740 | 2740 | 301 |
| 302 | 20240308 | 135500 | 1871389355 | 2740 | 2740 | 2740 | 2740 | 200 |
| 303 | 20240308 | 135400 | 1870841355 | 2745 | 2745 | 2745 | 2745 | 0 |
| 304 | 20240308 | 135300 | 1870841355 | 2745 | 2745 | 2745 | 2745 | 2 |
| 305 | 20240308 | 135200 | 1870835865 | 2735 | 2730 | 2735 | 2730 | 993 |
| 306 | 20240308 | 135100 | 1868120570 | 2735 | 2735 | 2735 | 2735 | 149 |
| 307 | 20240308 | 135000 | 1867713055 | 2735 | 2740 | 2740 | 2735 | 502 |
| 308 | 20240308 | 134900 | 1866340075 | 2735 | 2740 | 2740 | 2735 | 2899 |
| 309 | 20240308 | 134800 | 1858410815 | 2740 | 2745 | 2745 | 2740 | 2002 |
| 310 | 20240308 | 134700 | 1852925325 | 2745 | 2735 | 2745 | 2735 | 322 |
| 311 | 20240308 | 134600 | 1852043985 | 2740 | 2740 | 2740 | 2740 | 410 |
| 312 | 20240308 | 134500 | 1850920585 | 2740 | 2740 | 2740 | 2740 | 21 |
| 313 | 20240308 | 134400 | 1850863045 | 2740 | 2740 | 2745 | 2740 | 1131 |
| 314 | 20240308 | 134300 | 1847764095 | 2740 | 2745 | 2745 | 2740 | 500 |
| 315 | 20240308 | 134200 | 1846392595 | 2750 | 2750 | 2750 | 2750 | 500 |
| 316 | 20240308 | 134100 | 1845017595 | 2750 | 2750 | 2750 | 2740 | 2128 |
| 317 | 20240308 | 134000 | 1839169410 | 2750 | 2750 | 2755 | 2750 | 1142 |
| 318 | 20240308 | 133900 | 1836028900 | 2750 | 2760 | 2760 | 2750 | 5336 |
| 319 | 20240308 | 133800 | 1821349800 | 2760 | 2765 | 2765 | 2760 | 2104 |
| 320 | 20240308 | 133700 | 1815532750 | 2760 | 2760 | 2760 | 2760 | 2051 |
| 321 | 20240308 | 133600 | 1809871990 | 2760 | 2740 | 2760 | 2740 | 2804 |
| 322 | 20240308 | 133500 | 1802143000 | 2740 | 2760 | 2760 | 2740 | 3163 |
| 323 | 20240308 | 133400 | 1793434980 | 2755 | 2755 | 2755 | 2755 | 1039 |
| 324 | 20240308 | 133300 | 1790572535 | 2730 | 2755 | 2755 | 2730 | 17456 |
| 325 | 20240308 | 133200 | 1742777770 | 2765 | 2755 | 2765 | 2755 | 4427 |
| 326 | 20240308 | 133100 | 1730565130 | 2755 | 2750 | 2755 | 2750 | 2855 |
| 327 | 20240308 | 133000 | 1722713865 | 2750 | 2745 | 2750 | 2745 | 405 |
| 328 | 20240308 | 132900 | 1721602130 | 2745 | 2740 | 2745 | 2740 | 3097 |
| 329 | 20240308 | 132800 | 1713115865 | 2745 | 2745 | 2745 | 2740 | 627 |
| 330 | 20240308 | 132700 | 1711396370 | 2750 | 2750 | 2750 | 2750 | 365 |
| 331 | 20240308 | 132600 | 1710392620 | 2750 | 2750 | 2750 | 2750 | 500 |
| 332 | 20240308 | 132500 | 1709017620 | 2750 | 2740 | 2750 | 2740 | 14 |
| 333 | 20240308 | 132400 | 1708979240 | 2750 | 2750 | 2750 | 2735 | 699 |
| 334 | 20240308 | 132300 | 1707066265 | 2740 | 2750 | 2750 | 2740 | 1107 |
| 335 | 20240308 | 132200 | 1704025215 | 2750 | 2750 | 2750 | 2750 | 2 |
| 336 | 20240308 | 132100 | 1704019715 | 2740 | 2740 | 2750 | 2740 | 2305 |
| 337 | 20240308 | 132000 | 1697693755 | 2740 | 2745 | 2750 | 2740 | 1452 |
| 338 | 20240308 | 131900 | 1693708015 | 2745 | 2745 | 2745 | 2745 | 244 |
| 339 | 20240308 | 131800 | 1693038235 | 2745 | 2750 | 2750 | 2745 | 111 |
| 340 | 20240308 | 131700 | 1692733515 | 2750 | 2750 | 2750 | 2750 | 0 |
| 341 | 20240308 | 131600 | 1692733515 | 2750 | 2750 | 2750 | 2750 | 265 |
| 342 | 20240308 | 131500 | 1692004765 | 2745 | 2750 | 2750 | 2745 | 36 |
| 343 | 20240308 | 131400 | 1691905940 | 2740 | 2750 | 2750 | 2740 | 3 |
| 344 | 20240308 | 131300 | 1691897710 | 2740 | 2745 | 2745 | 2740 | 160 |
| 345 | 20240308 | 131200 | 1691458810 | 2745 | 2735 | 2745 | 2735 | 49 |
| 346 | 20240308 | 131100 | 1691324315 | 2735 | 2750 | 2750 | 2735 | 6019 |
| 347 | 20240308 | 131000 | 1674837505 | 2750 | 2750 | 2750 | 2750 | 510 |
| 348 | 20240308 | 130900 | 1673435005 | 2745 | 2745 | 2745 | 2745 | 33 |
| 349 | 20240308 | 130800 | 1673344420 | 2745 | 2745 | 2745 | 2745 | 120 |
| 350 | 20240308 | 130700 | 1673015020 | 2745 | 2745 | 2745 | 2745 | 1777 |
| 351 | 20240308 | 130600 | 1668137155 | 2745 | 2745 | 2745 | 2745 | 115 |
| 352 | 20240308 | 130500 | 1667821480 | 2740 | 2740 | 2740 | 2740 | 62 |
| 353 | 20240308 | 130400 | 1667651600 | 2740 | 2740 | 2740 | 2740 | 20 |
| 354 | 20240308 | 130300 | 1667596800 | 2740 | 2750 | 2750 | 2740 | 81 |
| 355 | 20240308 | 130200 | 1667374350 | 2740 | 2740 | 2740 | 2740 | 1 |
| 356 | 20240308 | 130100 | 1667371610 | 2740 | 2755 | 2755 | 2740 | 11 |
| 357 | 20240308 | 130000 | 1667341455 | 2735 | 2740 | 2745 | 2735 | 2597 |
| 358 | 20240308 | 125900 | 1660227870 | 2740 | 2745 | 2745 | 2740 | 632 |
| 359 | 20240308 | 125800 | 1658493870 | 2745 | 2745 | 2745 | 2745 | 120 |
| 360 | 20240308 | 125700 | 1658164470 | 2750 | 2750 | 2750 | 2750 | 2 |
| 361 | 20240308 | 125600 | 1658158970 | 2745 | 2750 | 2750 | 2745 | 727 |
| 362 | 20240308 | 125500 | 1656163345 | 2745 | 2745 | 2745 | 2745 | 984 |
| 363 | 20240308 | 125400 | 1653462265 | 2750 | 2755 | 2755 | 2750 | 868 |
| 364 | 20240308 | 125300 | 1651074745 | 2750 | 2755 | 2755 | 2750 | 349 |
| 365 | 20240308 | 125200 | 1650113955 | 2755 | 2755 | 2755 | 2755 | 1 |
| 366 | 20240308 | 125100 | 1650111200 | 2755 | 2755 | 2755 | 2755 | 73 |
| 367 | 20240308 | 125000 | 1649910085 | 2755 | 2750 | 2755 | 2750 | 531 |
| 368 | 20240308 | 124900 | 1648449775 | 2750 | 2750 | 2750 | 2750 | 555 |
| 369 | 20240308 | 124800 | 1646923525 | 2750 | 2750 | 2750 | 2750 | 4 |
| 370 | 20240308 | 124700 | 1646912525 | 2750 | 2750 | 2750 | 2750 | 474 |
| 371 | 20240308 | 124600 | 1645609025 | 2740 | 2750 | 2750 | 2740 | 1830 |
| 372 | 20240308 | 124500 | 1640580310 | 2755 | 2760 | 2760 | 2755 | 1006 |
| 373 | 20240308 | 124400 | 1637808730 | 2760 | 2760 | 2765 | 2760 | 796 |
| 374 | 20240308 | 124300 | 1635611620 | 2760 | 2765 | 2770 | 2760 | 8794 |
| 375 | 20240308 | 124200 | 1611312200 | 2765 | 2750 | 2765 | 2745 | 7580 |
| 376 | 20240308 | 124100 | 1590396145 | 2750 | 2750 | 2750 | 2750 | 282 |
| 377 | 20240308 | 124000 | 1589620645 | 2750 | 2755 | 2755 | 2745 | 191 |
| 378 | 20240308 | 123900 | 1589095350 | 2755 | 2755 | 2755 | 2755 | 64 |
| 379 | 20240308 | 123800 | 1588919030 | 2755 | 2750 | 2755 | 2735 | 3801 |
| 380 | 20240308 | 123700 | 1578493905 | 2750 | 2755 | 2755 | 2740 | 67 |
| 381 | 20240308 | 123600 | 1578310270 | 2750 | 2750 | 2750 | 2750 | 5428 |
| 382 | 20240308 | 123500 | 1563383270 | 2750 | 2745 | 2750 | 2745 | 33 |
| 383 | 20240308 | 123400 | 1563292600 | 2745 | 2750 | 2750 | 2735 | 2167 |
| 384 | 20240308 | 123300 | 1557347960 | 2755 | 2755 | 2755 | 2750 | 1828 |
| 385 | 20240308 | 123200 | 1552316820 | 2750 | 2750 | 2750 | 2745 | 624 |
| 386 | 20240308 | 123100 | 1550602480 | 2740 | 2740 | 2750 | 2740 | 1940 |
| 387 | 20240308 | 123000 | 1545286870 | 2750 | 2760 | 2760 | 2735 | 6222 |
| 388 | 20240308 | 122900 | 1528197205 | 2755 | 2765 | 2775 | 2755 | 9439 |
| 389 | 20240308 | 122800 | 1502083110 | 2770 | 2750 | 2775 | 2745 | 13520 |
| 390 | 20240308 | 122700 | 1464705380 | 2745 | 2730 | 2750 | 2730 | 8060 |
| 391 | 20240308 | 122600 | 1442605970 | 2725 | 2730 | 2735 | 2725 | 1728 |
| 392 | 20240308 | 122500 | 1437893110 | 2720 | 2720 | 2720 | 2720 | 1020 |
| 393 | 20240308 | 122400 | 1435118710 | 2730 | 2720 | 2730 | 2710 | 995 |
| 394 | 20240308 | 122300 | 1432411310 | 2715 | 2720 | 2720 | 2715 | 10171 |
| 395 | 20240308 | 122200 | 1404797040 | 2720 | 2715 | 2720 | 2715 | 466 |
| 396 | 20240308 | 122100 | 1403531845 | 2715 | 2710 | 2715 | 2710 | 2042 |
| 397 | 20240308 | 122000 | 1397992870 | 2710 | 2715 | 2715 | 2710 | 320 |
| 398 | 20240308 | 121900 | 1397125070 | 2715 | 2720 | 2720 | 2715 | 2211 |
| 399 | 20240308 | 121800 | 1391121205 | 2715 | 2710 | 2720 | 2710 | 537 |
| 400 | 20240308 | 121700 | 1389663250 | 2715 | 2710 | 2715 | 2710 | 131 |
| 401 | 20240308 | 121600 | 1389308050 | 2715 | 2710 | 2715 | 2695 | 2474 |
| 402 | 20240308 | 121500 | 1382631275 | 2720 | 2695 | 2725 | 2695 | 4294 |
| 403 | 20240308 | 121400 | 1371001245 | 2705 | 2705 | 2705 | 2695 | 7221 |
| 404 | 20240308 | 121300 | 1351518885 | 2700 | 2710 | 2710 | 2700 | 1285 |
| 405 | 20240308 | 121200 | 1348042775 | 2705 | 2710 | 2710 | 2705 | 1364 |
| 406 | 20240308 | 121100 | 1344350795 | 2705 | 2710 | 2710 | 2705 | 618 |
| 407 | 20240308 | 121000 | 1342676600 | 2710 | 2710 | 2710 | 2710 | 1 |
| 408 | 20240308 | 120900 | 1342673890 | 2705 | 2710 | 2710 | 2705 | 824 |
| 409 | 20240308 | 120800 | 1340444560 | 2705 | 2705 | 2710 | 2705 | 888 |
| 410 | 20240308 | 120700 | 1338042505 | 2710 | 2710 | 2710 | 2710 | 707 |
| 411 | 20240308 | 120600 | 1336126535 | 2705 | 2710 | 2715 | 2705 | 1359 |
| 412 | 20240308 | 120500 | 1332449480 | 2710 | 2715 | 2715 | 2705 | 1238 |
| 413 | 20240308 | 120400 | 1329093320 | 2705 | 2720 | 2720 | 2700 | 2804 |
| 414 | 20240308 | 120300 | 1321512435 | 2720 | 2725 | 2725 | 2705 | 1192 |
| 415 | 20240308 | 120200 | 1318279785 | 2720 | 2705 | 2720 | 2705 | 852 |
| 416 | 20240308 | 120100 | 1315971325 | 2710 | 2720 | 2720 | 2710 | 442 |
| 417 | 20240308 | 120000 | 1314773425 | 2725 | 2725 | 2725 | 2710 | 3850 |
| 418 | 20240308 | 115900 | 1304328060 | 2730 | 2720 | 2730 | 2715 | 1203 |
| 419 | 20240308 | 115800 | 1301046765 | 2720 | 2720 | 2720 | 2715 | 373 |
| 420 | 20240308 | 115700 | 1300032210 | 2720 | 2715 | 2730 | 2715 | 1399 |
| 421 | 20240308 | 115600 | 1296223130 | 2720 | 2735 | 2735 | 2720 | 504 |
| 422 | 20240308 | 115500 | 1294852235 | 2720 | 2720 | 2720 | 2720 | 802 |
| 423 | 20240308 | 115400 | 1292670795 | 2725 | 2720 | 2730 | 2720 | 1398 |
| 424 | 20240308 | 115300 | 1288857735 | 2720 | 2720 | 2720 | 2720 | 1113 |
| 425 | 20240308 | 115200 | 1285830375 | 2720 | 2720 | 2720 | 2715 | 238 |
| 426 | 20240308 | 115100 | 1285183560 | 2720 | 2705 | 2720 | 2705 | 1510 |
| 427 | 20240308 | 115000 | 1281098910 | 2720 | 2725 | 2730 | 2700 | 27060 |
| 428 | 20240308 | 114900 | 1207766395 | 2735 | 2730 | 2735 | 2725 | 1213 |
| 429 | 20240308 | 114800 | 1204454905 | 2730 | 2735 | 2735 | 2730 | 1570 |
| 430 | 20240308 | 114700 | 1200163115 | 2730 | 2730 | 2730 | 2730 | 20 |
| 431 | 20240308 | 114600 | 1200108515 | 2735 | 2735 | 2735 | 2735 | 108 |
| 432 | 20240308 | 114500 | 1199813135 | 2735 | 2740 | 2740 | 2735 | 546 |
| 433 | 20240308 | 114400 | 1198319820 | 2735 | 2730 | 2740 | 2730 | 1374 |
| 434 | 20240308 | 114300 | 1194564510 | 2730 | 2740 | 2740 | 2730 | 361 |
| 435 | 20240308 | 114200 | 1193578220 | 2730 | 2730 | 2730 | 2725 | 2025 |
| 436 | 20240308 | 114100 | 1188050095 | 2740 | 2740 | 2740 | 2740 | 597 |
| 437 | 20240308 | 114000 | 1186414315 | 2725 | 2730 | 2730 | 2725 | 1476 |
| 438 | 20240308 | 113900 | 1182390030 | 2740 | 2740 | 2740 | 2740 | 2 |
| 439 | 20240308 | 113800 | 1182384550 | 2730 | 2730 | 2730 | 2730 | 24 |
| 440 | 20240308 | 113700 | 1182319030 | 2740 | 2745 | 2745 | 2740 | 103 |
| 441 | 20240308 | 113600 | 1182036795 | 2745 | 2740 | 2745 | 2730 | 5222 |
| 442 | 20240308 | 113500 | 1167770425 | 2735 | 2740 | 2745 | 2735 | 367 |
| 443 | 20240308 | 113400 | 1166764080 | 2740 | 2745 | 2745 | 2740 | 1533 |
| 444 | 20240308 | 113300 | 1162562560 | 2745 | 2745 | 2745 | 2745 | 182 |
| 445 | 20240308 | 113200 | 1162062970 | 2745 | 2740 | 2745 | 2740 | 951 |
| 446 | 20240308 | 113100 | 1159452480 | 2745 | 2745 | 2745 | 2745 | 450 |
| 447 | 20240308 | 113000 | 1158217230 | 2740 | 2745 | 2745 | 2740 | 510 |
| 448 | 20240308 | 112900 | 1156819780 | 2740 | 2735 | 2745 | 2735 | 336 |
| 449 | 20240308 | 112800 | 1155899320 | 2735 | 2745 | 2745 | 2735 | 107 |
| 450 | 20240308 | 112700 | 1155605650 | 2745 | 2735 | 2745 | 2735 | 2334 |
| 451 | 20240308 | 112600 | 1149221520 | 2735 | 2740 | 2745 | 2735 | 1008 |
| 452 | 20240308 | 112500 | 1146460055 | 2740 | 2745 | 2745 | 2740 | 2512 |
| 453 | 20240308 | 112400 | 1139569845 | 2745 | 2740 | 2745 | 2740 | 71 |
| 454 | 20240308 | 112300 | 1139374955 | 2745 | 2745 | 2745 | 2740 | 103 |
| 455 | 20240308 | 112200 | 1139092225 | 2745 | 2745 | 2745 | 2745 | 3170 |
| 456 | 20240308 | 112100 | 1130390575 | 2750 | 2745 | 2750 | 2745 | 1151 |
| 457 | 20240308 | 112000 | 1127228580 | 2745 | 2745 | 2745 | 2745 | 0 |
| 458 | 20240308 | 111900 | 1127228580 | 2745 | 2740 | 2745 | 2740 | 2251 |
| 459 | 20240308 | 111800 | 1121050750 | 2745 | 2745 | 2745 | 2740 | 591 |
| 460 | 20240308 | 111700 | 1119430955 | 2745 | 2740 | 2745 | 2740 | 37 |
| 461 | 20240308 | 111600 | 1119329565 | 2740 | 2740 | 2745 | 2740 | 1076 |
| 462 | 20240308 | 111500 | 1116381320 | 2745 | 2745 | 2745 | 2740 | 1245 |
| 463 | 20240308 | 111400 | 1112963805 | 2745 | 2750 | 2750 | 2745 | 25 |
| 464 | 20240308 | 111300 | 1112895060 | 2750 | 2750 | 2750 | 2745 | 683 |
| 465 | 20240308 | 111200 | 1111017640 | 2750 | 2750 | 2755 | 2750 | 684 |
| 466 | 20240308 | 111100 | 1109136595 | 2750 | 2750 | 2755 | 2750 | 579 |
| 467 | 20240308 | 111000 | 1107544335 | 2750 | 2755 | 2755 | 2750 | 3213 |
| 468 | 20240308 | 110900 | 1098707290 | 2750 | 2750 | 2750 | 2750 | 1882 |
| 469 | 20240308 | 110800 | 1093531790 | 2750 | 2750 | 2750 | 2745 | 932 |
| 470 | 20240308 | 110700 | 1090972715 | 2750 | 2745 | 2750 | 2745 | 1836 |
| 471 | 20240308 | 110600 | 1085928890 | 2750 | 2750 | 2750 | 2745 | 2105 |
| 472 | 20240308 | 110500 | 1080145145 | 2750 | 2750 | 2750 | 2750 | 233 |
| 473 | 20240308 | 110400 | 1079504395 | 2750 | 2740 | 2750 | 2740 | 5058 |
| 474 | 20240308 | 110300 | 1065624055 | 2735 | 2735 | 2735 | 2730 | 4345 |
| 475 | 20240308 | 110200 | 1053747205 | 2730 | 2740 | 2740 | 2730 | 863 |
| 476 | 20240308 | 110100 | 1051386975 | 2730 | 2740 | 2740 | 2730 | 2039 |
| 477 | 20240308 | 110000 | 1045812905 | 2740 | 2735 | 2740 | 2735 | 102 |
| 478 | 20240308 | 105900 | 1045533780 | 2725 | 2730 | 2730 | 2725 | 1842 |
| 479 | 20240308 | 105800 | 1040505130 | 2740 | 2740 | 2740 | 2740 | 0 |
| 480 | 20240308 | 105700 | 1040505130 | 2740 | 2730 | 2740 | 2730 | 3019 |
| 481 | 20240308 | 105600 | 1032263230 | 2730 | 2745 | 2745 | 2730 | 4103 |
| 482 | 20240308 | 105500 | 1021060495 | 2745 | 2745 | 2745 | 2745 | 196 |
| 483 | 20240308 | 105400 | 1020522475 | 2740 | 2735 | 2740 | 2735 | 829 |
| 484 | 20240308 | 105300 | 1018254355 | 2730 | 2735 | 2735 | 2730 | 1289 |
| 485 | 20240308 | 105200 | 1014732885 | 2735 | 2735 | 2735 | 2730 | 53 |
| 486 | 20240308 | 105100 | 1014587935 | 2730 | 2725 | 2730 | 2725 | 355 |
| 487 | 20240308 | 105000 | 1013618795 | 2725 | 2730 | 2730 | 2725 | 953 |
| 488 | 20240308 | 104900 | 1011020030 | 2730 | 2730 | 2730 | 2730 | 1211 |
| 489 | 20240308 | 104800 | 1007714000 | 2730 | 2730 | 2730 | 2725 | 188 |
| 490 | 20240308 | 104700 | 1007200810 | 2735 | 2730 | 2735 | 2725 | 613 |
| 491 | 20240308 | 104600 | 1005530350 | 2730 | 2730 | 2730 | 2730 | 1 |
| 492 | 20240308 | 104500 | 1005527620 | 2725 | 2730 | 2735 | 2725 | 4294 |
| 493 | 20240308 | 104400 | 993826100 | 2730 | 2735 | 2735 | 2730 | 950 |
| 494 | 20240308 | 104300 | 991232525 | 2730 | 2740 | 2740 | 2725 | 2539 |
| 495 | 20240308 | 104200 | 984303870 | 2745 | 2745 | 2745 | 2740 | 872 |
| 496 | 20240308 | 104100 | 981914230 | 2745 | 2750 | 2750 | 2740 | 1983 |
| 497 | 20240308 | 104000 | 976469765 | 2730 | 2740 | 2745 | 2730 | 1367 |
| 498 | 20240308 | 103900 | 972718945 | 2740 | 2740 | 2740 | 2730 | 617 |
| 499 | 20240308 | 103800 | 971032355 | 2740 | 2740 | 2745 | 2740 | 102 |
| 500 | 20240308 | 103700 | 970752850 | 2745 | 2740 | 2745 | 2735 | 3006 |
| 501 | 20240308 | 103600 | 962515800 | 2745 | 2745 | 2750 | 2745 | 341 |
| 502 | 20240308 | 103500 | 961579745 | 2745 | 2745 | 2750 | 2745 | 1209 |
| 503 | 20240308 | 103400 | 958261025 | 2745 | 2745 | 2745 | 2745 | 528 |
| 504 | 20240308 | 103300 | 956811665 | 2745 | 2740 | 2745 | 2740 | 681 |
| 505 | 20240308 | 103200 | 954945720 | 2740 | 2740 | 2740 | 2740 | 2 |
| 506 | 20240308 | 103100 | 954940240 | 2740 | 2740 | 2740 | 2735 | 7 |
| 507 | 20240308 | 103000 | 954921065 | 2735 | 2745 | 2745 | 2735 | 235 |
| 508 | 20240308 | 102900 | 954278320 | 2735 | 2735 | 2735 | 2735 | 3119 |
| 509 | 20240308 | 102800 | 945747855 | 2735 | 2735 | 2735 | 2735 | 524 |
| 510 | 20240308 | 102700 | 944314715 | 2735 | 2730 | 2735 | 2730 | 951 |
| 511 | 20240308 | 102600 | 941716480 | 2725 | 2730 | 2730 | 2725 | 186 |
| 512 | 20240308 | 102500 | 941209380 | 2730 | 2735 | 2735 | 2730 | 3316 |
| 513 | 20240308 | 102400 | 932156655 | 2735 | 2750 | 2750 | 2735 | 7996 |
| 514 | 20240308 | 102300 | 910229070 | 2745 | 2750 | 2750 | 2745 | 355 |
| 515 | 20240308 | 102200 | 909254320 | 2750 | 2750 | 2750 | 2745 | 176 |
| 516 | 20240308 | 102100 | 908770450 | 2750 | 2750 | 2750 | 2750 | 3723 |
| 517 | 20240308 | 102000 | 898532200 | 2750 | 2750 | 2750 | 2750 | 10 |
| 518 | 20240308 | 101900 | 898504700 | 2750 | 2745 | 2750 | 2745 | 2002 |
| 519 | 20240308 | 101800 | 893009200 | 2745 | 2745 | 2745 | 2745 | 1229 |
| 520 | 20240308 | 101700 | 889635595 | 2745 | 2745 | 2750 | 2745 | 1763 |
| 521 | 20240308 | 101600 | 884796150 | 2745 | 2745 | 2750 | 2745 | 589 |
| 522 | 20240308 | 101500 | 883179335 | 2745 | 2740 | 2745 | 2740 | 2693 |
| 523 | 20240308 | 101400 | 875787550 | 2740 | 2745 | 2750 | 2740 | 1276 |
| 524 | 20240308 | 101300 | 872283950 | 2745 | 2750 | 2750 | 2745 | 3058 |
| 525 | 20240308 | 101200 | 863887600 | 2750 | 2750 | 2750 | 2745 | 976 |
| 526 | 20240308 | 101100 | 861207150 | 2750 | 2750 | 2750 | 2745 | 1627 |
| 527 | 20240308 | 101000 | 856740910 | 2745 | 2750 | 2750 | 2745 | 763 |
| 528 | 20240308 | 100900 | 854646455 | 2750 | 2750 | 2750 | 2745 | 1022 |
| 529 | 20240308 | 100800 | 851839005 | 2750 | 2750 | 2750 | 2740 | 7399 |
| 530 | 20240308 | 100700 | 831522650 | 2745 | 2745 | 2750 | 2745 | 1959 |
| 531 | 20240308 | 100600 | 826145115 | 2745 | 2740 | 2745 | 2735 | 2588 |
| 532 | 20240308 | 100500 | 819053235 | 2740 | 2735 | 2740 | 2735 | 870 |
| 533 | 20240308 | 100400 | 816672875 | 2735 | 2740 | 2740 | 2735 | 112 |
| 534 | 20240308 | 100300 | 816366510 | 2740 | 2740 | 2740 | 2740 | 522 |
| 535 | 20240308 | 100200 | 814936230 | 2740 | 2735 | 2740 | 2735 | 287 |
| 536 | 20240308 | 100100 | 814151270 | 2735 | 2740 | 2740 | 2730 | 45 |
| 537 | 20240308 | 100000 | 814028045 | 2740 | 2735 | 2740 | 2735 | 9 |
| 538 | 20240308 | 095900 | 814003420 | 2740 | 2730 | 2740 | 2725 | 2035 |
| 539 | 20240308 | 095800 | 808452310 | 2740 | 2730 | 2740 | 2730 | 1153 |
| 540 | 20240308 | 095700 | 805299120 | 2730 | 2730 | 2730 | 2725 | 292 |
| 541 | 20240308 | 095600 | 804503365 | 2730 | 2730 | 2735 | 2730 | 734 |
| 542 | 20240308 | 095500 | 802498925 | 2730 | 2730 | 2735 | 2730 | 3946 |
| 543 | 20240308 | 095400 | 791722045 | 2730 | 2730 | 2730 | 2720 | 1329 |
| 544 | 20240308 | 095300 | 788093890 | 2730 | 2720 | 2730 | 2720 | 1199 |
| 545 | 20240308 | 095200 | 784823680 | 2725 | 2720 | 2725 | 2720 | 319 |
| 546 | 20240308 | 095100 | 783955810 | 2720 | 2715 | 2720 | 2715 | 2200 |
| 547 | 20240308 | 095000 | 777982025 | 2720 | 2725 | 2725 | 2720 | 761 |
| 548 | 20240308 | 094900 | 775911910 | 2725 | 2720 | 2725 | 2720 | 983 |
| 549 | 20240308 | 094800 | 773233755 | 2715 | 2720 | 2725 | 2715 | 432 |
| 550 | 20240308 | 094700 | 772057155 | 2720 | 2715 | 2720 | 2715 | 800 |
| 551 | 20240308 | 094600 | 769882320 | 2715 | 2705 | 2715 | 2705 | 849 |
| 552 | 20240308 | 094500 | 767582570 | 2695 | 2695 | 2700 | 2695 | 1520 |
| 553 | 20240308 | 094400 | 763484925 | 2695 | 2700 | 2700 | 2695 | 1041 |
| 554 | 20240308 | 094300 | 760675780 | 2705 | 2705 | 2705 | 2695 | 2518 |
| 555 | 20240308 | 094200 | 753886320 | 2705 | 2705 | 2705 | 2705 | 94 |
| 556 | 20240308 | 094100 | 753632050 | 2705 | 2705 | 2705 | 2705 | 237 |
| 557 | 20240308 | 094000 | 752990965 | 2705 | 2700 | 2710 | 2700 | 810 |
| 558 | 20240308 | 093900 | 750799465 | 2710 | 2710 | 2710 | 2695 | 607 |
| 559 | 20240308 | 093800 | 749161055 | 2710 | 2700 | 2710 | 2695 | 5904 |
| 560 | 20240308 | 093700 | 733215655 | 2695 | 2695 | 2695 | 2690 | 1529 |
| 561 | 20240308 | 093600 | 729096580 | 2695 | 2700 | 2700 | 2695 | 1334 |
| 562 | 20240308 | 093500 | 725501370 | 2695 | 2695 | 2700 | 2695 | 2268 |
| 563 | 20240308 | 093400 | 719389095 | 2695 | 2700 | 2700 | 2695 | 4599 |
| 564 | 20240308 | 093300 | 706994085 | 2700 | 2690 | 2700 | 2690 | 3761 |
| 565 | 20240308 | 093200 | 696869775 | 2695 | 2700 | 2700 | 2690 | 4528 |
| 566 | 20240308 | 093100 | 684665405 | 2700 | 2705 | 2705 | 2700 | 2192 |
| 567 | 20240308 | 093000 | 678741690 | 2700 | 2710 | 2710 | 2690 | 18979 |
| 568 | 20240308 | 092900 | 627537010 | 2710 | 2715 | 2720 | 2700 | 8261 |
| 569 | 20240308 | 092800 | 605136855 | 2715 | 2715 | 2720 | 2715 | 81 |
| 570 | 20240308 | 092700 | 604916630 | 2715 | 2725 | 2725 | 2715 | 4648 |
| 571 | 20240308 | 092600 | 592274990 | 2725 | 2730 | 2730 | 2720 | 2448 |
| 572 | 20240308 | 092500 | 585610015 | 2730 | 2730 | 2730 | 2720 | 1838 |
| 573 | 20240308 | 092400 | 580600840 | 2730 | 2730 | 2740 | 2730 | 1316 |
| 574 | 20240308 | 092300 | 577006220 | 2740 | 2730 | 2740 | 2725 | 5539 |
| 575 | 20240308 | 092200 | 561863760 | 2730 | 2720 | 2730 | 2720 | 4054 |
| 576 | 20240308 | 092100 | 550835880 | 2725 | 2725 | 2735 | 2725 | 3891 |
| 577 | 20240308 | 092000 | 540232895 | 2725 | 2720 | 2735 | 2720 | 616 |
| 578 | 20240308 | 091900 | 538552375 | 2715 | 2715 | 2735 | 2710 | 8808 |
| 579 | 20240308 | 091800 | 514639975 | 2715 | 2730 | 2730 | 2715 | 4609 |
| 580 | 20240308 | 091700 | 502086120 | 2730 | 2735 | 2750 | 2730 | 653 |
| 581 | 20240308 | 091600 | 500293165 | 2730 | 2720 | 2730 | 2720 | 5957 |
| 582 | 20240308 | 091500 | 484060855 | 2720 | 2730 | 2730 | 2720 | 3105 |
| 583 | 20240308 | 091400 | 475594895 | 2730 | 2740 | 2740 | 2730 | 5213 |
| 584 | 20240308 | 091300 | 461346285 | 2735 | 2740 | 2740 | 2735 | 1729 |
| 585 | 20240308 | 091200 | 456613855 | 2735 | 2745 | 2745 | 2735 | 2823 |
| 586 | 20240308 | 091100 | 448878865 | 2745 | 2745 | 2760 | 2740 | 23710 |
| 587 | 20240308 | 091000 | 383740450 | 2750 | 2740 | 2755 | 2740 | 9011 |
| 588 | 20240308 | 090900 | 358992180 | 2750 | 2725 | 2750 | 2725 | 13987 |
| 589 | 20240308 | 090800 | 320824835 | 2730 | 2735 | 2735 | 2725 | 2918 |
| 590 | 20240308 | 090700 | 312856405 | 2735 | 2735 | 2740 | 2730 | 3114 |
| 591 | 20240308 | 090600 | 304353705 | 2735 | 2730 | 2740 | 2725 | 4782 |
| 592 | 20240308 | 090500 | 291297830 | 2740 | 2735 | 2740 | 2730 | 6922 |
| 593 | 20240308 | 090400 | 272373355 | 2740 | 2740 | 2740 | 2735 | 4777 |
| 594 | 20240308 | 090300 | 259286130 | 2740 | 2740 | 2745 | 2730 | 5119 |
| 595 | 20240308 | 090200 | 245266560 | 2735 | 2740 | 2740 | 2725 | 13104 |
| 596 | 20240308 | 090100 | 209475625 | 2740 | 2700 | 2740 | 2695 | 20936 |
| 597 | 20240308 | 090000 | 152526200 | 2700 | 2710 | 2720 | 2700 | 52533 |