30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 3 | 20240308 | 190400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 4 | 20240308 | 190300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 5 | 20240308 | 190200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 6 | 20240308 | 190100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 7 | 20240308 | 190000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 8 | 20240308 | 185900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 9 | 20240308 | 185800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 10 | 20240308 | 185700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 11 | 20240308 | 185600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 12 | 20240308 | 185500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 13 | 20240308 | 185400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 14 | 20240308 | 185300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 15 | 20240308 | 185200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 16 | 20240308 | 185100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 17 | 20240308 | 185000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 18 | 20240308 | 184900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 19 | 20240308 | 184800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 20 | 20240308 | 184700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 21 | 20240308 | 184600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 22 | 20240308 | 184500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 23 | 20240308 | 184400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 24 | 20240308 | 184300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 25 | 20240308 | 184200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 26 | 20240308 | 184100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 27 | 20240308 | 184000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 28 | 20240308 | 183900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 29 | 20240308 | 183800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 30 | 20240308 | 183700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 31 | 20240308 | 183600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 32 | 20240308 | 183500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 33 | 20240308 | 183400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 34 | 20240308 | 183300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 35 | 20240308 | 183200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 36 | 20240308 | 183100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 37 | 20240308 | 183000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 38 | 20240308 | 182900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 39 | 20240308 | 182800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 40 | 20240308 | 182700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 41 | 20240308 | 182600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 42 | 20240308 | 182500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 43 | 20240308 | 182400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 44 | 20240308 | 182300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 45 | 20240308 | 182200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 46 | 20240308 | 182100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 47 | 20240308 | 182000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 48 | 20240308 | 181900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 49 | 20240308 | 181800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 50 | 20240308 | 181700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 51 | 20240308 | 181600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 52 | 20240308 | 181500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 53 | 20240308 | 181400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 54 | 20240308 | 181300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 55 | 20240308 | 181200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 56 | 20240308 | 181100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 57 | 20240308 | 181000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 58 | 20240308 | 180900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 59 | 20240308 | 180800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 60 | 20240308 | 180700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 61 | 20240308 | 180600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 62 | 20240308 | 180500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 63 | 20240308 | 180400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 64 | 20240308 | 180300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 65 | 20240308 | 180200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 66 | 20240308 | 180100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 67 | 20240308 | 180000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 68 | 20240308 | 175900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 69 | 20240308 | 175800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 70 | 20240308 | 175700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 71 | 20240308 | 175600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 72 | 20240308 | 175500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 73 | 20240308 | 175400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 74 | 20240308 | 175300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 75 | 20240308 | 175200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 76 | 20240308 | 175100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 77 | 20240308 | 175000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 78 | 20240308 | 174900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 79 | 20240308 | 174800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 80 | 20240308 | 174700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 81 | 20240308 | 174600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 82 | 20240308 | 174500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 83 | 20240308 | 174400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 84 | 20240308 | 174300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 85 | 20240308 | 174200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 86 | 20240308 | 174100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 87 | 20240308 | 174000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 88 | 20240308 | 173900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 89 | 20240308 | 173800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 90 | 20240308 | 173700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 91 | 20240308 | 173600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 92 | 20240308 | 173500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 93 | 20240308 | 173400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 94 | 20240308 | 173300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 95 | 20240308 | 173200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 96 | 20240308 | 173100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 97 | 20240308 | 173000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 98 | 20240308 | 172900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 99 | 20240308 | 172800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 100 | 20240308 | 172700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 101 | 20240308 | 172600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 102 | 20240308 | 172500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 103 | 20240308 | 172400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 104 | 20240308 | 172300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 105 | 20240308 | 172200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 106 | 20240308 | 172100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 107 | 20240308 | 172000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 108 | 20240308 | 171900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 109 | 20240308 | 171800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 110 | 20240308 | 171700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 111 | 20240308 | 171600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 112 | 20240308 | 171500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 113 | 20240308 | 171400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 114 | 20240308 | 171300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 115 | 20240308 | 171200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 116 | 20240308 | 171100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 117 | 20240308 | 171000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 118 | 20240308 | 170900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 119 | 20240308 | 170800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 120 | 20240308 | 170700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 121 | 20240308 | 170600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 122 | 20240308 | 170500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 123 | 20240308 | 170400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 124 | 20240308 | 170300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 125 | 20240308 | 170200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 126 | 20240308 | 170100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 127 | 20240308 | 170000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 128 | 20240308 | 165900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 129 | 20240308 | 165800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 130 | 20240308 | 165700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 131 | 20240308 | 165600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 132 | 20240308 | 165500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 133 | 20240308 | 165400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 134 | 20240308 | 165300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 135 | 20240308 | 165200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 136 | 20240308 | 165100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 137 | 20240308 | 165000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 138 | 20240308 | 164900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 139 | 20240308 | 164800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 140 | 20240308 | 164700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 141 | 20240308 | 164600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 142 | 20240308 | 164500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 143 | 20240308 | 164400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 144 | 20240308 | 164300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 145 | 20240308 | 164200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 146 | 20240308 | 164100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 147 | 20240308 | 164000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 148 | 20240308 | 163900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 149 | 20240308 | 163800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 150 | 20240308 | 163700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 151 | 20240308 | 163600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 152 | 20240308 | 163500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 153 | 20240308 | 163400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 154 | 20240308 | 163300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 155 | 20240308 | 163200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 156 | 20240308 | 163100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 157 | 20240308 | 163000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 158 | 20240308 | 162900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 159 | 20240308 | 162800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 160 | 20240308 | 162700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 161 | 20240308 | 162600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 162 | 20240308 | 162500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 163 | 20240308 | 162400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 164 | 20240308 | 162300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 165 | 20240308 | 162200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 166 | 20240308 | 162100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 167 | 20240308 | 162000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 168 | 20240308 | 161900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 169 | 20240308 | 161800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 170 | 20240308 | 161700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 171 | 20240308 | 161600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 172 | 20240308 | 161500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 173 | 20240308 | 161400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 174 | 20240308 | 161300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 175 | 20240308 | 161200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 176 | 20240308 | 161100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 177 | 20240308 | 161000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 178 | 20240308 | 160900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 179 | 20240308 | 160800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 180 | 20240308 | 160700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 181 | 20240308 | 160600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 182 | 20240308 | 160500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 183 | 20240308 | 160400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 184 | 20240308 | 160300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 185 | 20240308 | 160200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 186 | 20240308 | 160100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 187 | 20240308 | 160000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 188 | 20240308 | 155900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 189 | 20240308 | 155800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 190 | 20240308 | 155700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 191 | 20240308 | 155600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 192 | 20240308 | 155500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 193 | 20240308 | 155400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 194 | 20240308 | 155300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 195 | 20240308 | 155200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 196 | 20240308 | 155100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 197 | 20240308 | 155000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 198 | 20240308 | 154900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 199 | 20240308 | 154800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 200 | 20240308 | 154700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 201 | 20240308 | 154600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 202 | 20240308 | 154500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 203 | 20240308 | 154400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 204 | 20240308 | 154300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 205 | 20240308 | 154200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 206 | 20240308 | 154100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 207 | 20240308 | 154000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 208 | 20240308 | 153900 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 209 | 20240308 | 153800 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 210 | 20240308 | 153700 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 211 | 20240308 | 153600 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 212 | 20240308 | 153500 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 213 | 20240308 | 153400 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 214 | 20240308 | 153300 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 215 | 20240308 | 153200 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 216 | 20240308 | 153100 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 0 |
| 217 | 20240308 | 153000 | 2370669693 | 1449 | 1449 | 1449 | 1449 | 23000 |
| 218 | 20240308 | 152900 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 219 | 20240308 | 152800 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 220 | 20240308 | 152700 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 221 | 20240308 | 152600 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 222 | 20240308 | 152500 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 223 | 20240308 | 152400 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 224 | 20240308 | 152300 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 225 | 20240308 | 152200 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 226 | 20240308 | 152100 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 227 | 20240308 | 152000 | 2337342693 | 1442 | 1442 | 1442 | 1442 | 0 |
| 228 | 20240308 | 151900 | 2337342693 | 1442 | 1465 | 1465 | 1442 | 19688 |
| 229 | 20240308 | 151800 | 2308755346 | 1468 | 1470 | 1476 | 1460 | 27940 |
| 230 | 20240308 | 151700 | 2267836174 | 1476 | 1470 | 1476 | 1470 | 26614 |
| 231 | 20240308 | 151600 | 2228655181 | 1465 | 1474 | 1480 | 1465 | 30336 |
| 232 | 20240308 | 151500 | 2184135618 | 1480 | 1492 | 1492 | 1473 | 13363 |
| 233 | 20240308 | 151400 | 2164388511 | 1485 | 1486 | 1494 | 1470 | 19295 |
| 234 | 20240308 | 151300 | 2135824615 | 1486 | 1464 | 1489 | 1462 | 74877 |
| 235 | 20240308 | 151200 | 2025286530 | 1463 | 1493 | 1502 | 1463 | 21100 |
| 236 | 20240308 | 151100 | 1993975135 | 1493 | 1500 | 1509 | 1491 | 26933 |
| 237 | 20240308 | 151000 | 1953553891 | 1500 | 1509 | 1515 | 1500 | 52190 |
| 238 | 20240308 | 150900 | 1874703034 | 1510 | 1510 | 1514 | 1484 | 171761 |
| 239 | 20240308 | 150800 | 1616068123 | 1502 | 1502 | 1502 | 1502 | 0 |
| 240 | 20240308 | 150700 | 1616068123 | 1502 | 1502 | 1502 | 1502 | 0 |
| 241 | 20240308 | 150600 | 1616068123 | 1502 | 1467 | 1502 | 1467 | 233359 |
| 242 | 20240308 | 150500 | 1267640092 | 1481 | 1450 | 1481 | 1450 | 93810 |
| 243 | 20240308 | 150400 | 1129703460 | 1451 | 1450 | 1491 | 1447 | 102798 |
| 244 | 20240308 | 150300 | 978362262 | 1458 | 1434 | 1459 | 1430 | 60324 |
| 245 | 20240308 | 150200 | 891270526 | 1435 | 1433 | 1438 | 1428 | 28800 |
| 246 | 20240308 | 150100 | 850021670 | 1428 | 1422 | 1448 | 1417 | 35291 |
| 247 | 20240308 | 150000 | 799483693 | 1417 | 1394 | 1422 | 1388 | 29401 |
| 248 | 20240308 | 145900 | 758101707 | 1395 | 1387 | 1395 | 1384 | 3325 |
| 249 | 20240308 | 145800 | 753479756 | 1387 | 1379 | 1387 | 1379 | 8950 |
| 250 | 20240308 | 145700 | 741099804 | 1379 | 1358 | 1379 | 1358 | 20618 |
| 251 | 20240308 | 145600 | 712905348 | 1350 | 1350 | 1350 | 1350 | 500 |
| 252 | 20240308 | 145500 | 712230348 | 1357 | 1356 | 1357 | 1356 | 880 |
| 253 | 20240308 | 145400 | 711036490 | 1356 | 1356 | 1356 | 1356 | 198 |
| 254 | 20240308 | 145300 | 710768002 | 1356 | 1356 | 1356 | 1356 | 4000 |
| 255 | 20240308 | 145200 | 705344002 | 1356 | 1356 | 1356 | 1356 | 1 |
| 256 | 20240308 | 145100 | 705342646 | 1356 | 1350 | 1357 | 1350 | 5001 |
| 257 | 20240308 | 145000 | 698557292 | 1346 | 1346 | 1346 | 1346 | 159 |
| 258 | 20240308 | 144900 | 698343278 | 1338 | 1349 | 1349 | 1335 | 5493 |
| 259 | 20240308 | 144800 | 690962034 | 1357 | 1357 | 1357 | 1357 | 0 |
| 260 | 20240308 | 144700 | 690962034 | 1357 | 1357 | 1357 | 1357 | 0 |
| 261 | 20240308 | 144600 | 690962034 | 1357 | 1357 | 1357 | 1357 | 0 |
| 262 | 20240308 | 144500 | 690962034 | 1357 | 1350 | 1357 | 1348 | 4445 |
| 263 | 20240308 | 144400 | 684955502 | 1354 | 1353 | 1354 | 1350 | 2117 |
| 264 | 20240308 | 144300 | 682095053 | 1354 | 1354 | 1354 | 1354 | 1 |
| 265 | 20240308 | 144200 | 682093699 | 1350 | 1354 | 1354 | 1350 | 503 |
| 266 | 20240308 | 144100 | 681412649 | 1348 | 1348 | 1348 | 1348 | 0 |
| 267 | 20240308 | 144000 | 681412649 | 1348 | 1348 | 1348 | 1348 | 0 |
| 268 | 20240308 | 143900 | 681412649 | 1348 | 1353 | 1353 | 1348 | 1042 |
| 269 | 20240308 | 143800 | 680007033 | 1353 | 1353 | 1353 | 1353 | 78 |
| 270 | 20240308 | 143700 | 679901499 | 1353 | 1353 | 1353 | 1353 | 300 |
| 271 | 20240308 | 143600 | 679495599 | 1353 | 1352 | 1353 | 1352 | 509 |
| 272 | 20240308 | 143500 | 678807062 | 1346 | 1346 | 1346 | 1346 | 0 |
| 273 | 20240308 | 143400 | 678807062 | 1346 | 1349 | 1349 | 1346 | 362 |
| 274 | 20240308 | 143300 | 678318816 | 1349 | 1349 | 1349 | 1349 | 0 |
| 275 | 20240308 | 143200 | 678318816 | 1349 | 1349 | 1349 | 1349 | 0 |
| 276 | 20240308 | 143100 | 678318816 | 1349 | 1349 | 1349 | 1349 | 1 |
| 277 | 20240308 | 143000 | 678317467 | 1350 | 1357 | 1357 | 1350 | 549 |
| 278 | 20240308 | 142900 | 677572601 | 1357 | 1357 | 1357 | 1357 | 0 |
| 279 | 20240308 | 142800 | 677572601 | 1357 | 1358 | 1358 | 1357 | 2 |
| 280 | 20240308 | 142700 | 677569886 | 1358 | 1358 | 1358 | 1358 | 1 |
| 281 | 20240308 | 142600 | 677568528 | 1356 | 1356 | 1356 | 1356 | 0 |
| 282 | 20240308 | 142500 | 677568528 | 1356 | 1356 | 1356 | 1356 | 296 |
| 283 | 20240308 | 142400 | 677167152 | 1356 | 1356 | 1356 | 1356 | 223 |
| 284 | 20240308 | 142300 | 676864764 | 1356 | 1356 | 1356 | 1356 | 667 |
| 285 | 20240308 | 142200 | 675960312 | 1352 | 1352 | 1352 | 1352 | 297 |
| 286 | 20240308 | 142100 | 675558768 | 1352 | 1352 | 1352 | 1352 | 0 |
| 287 | 20240308 | 142000 | 675558768 | 1352 | 1351 | 1352 | 1350 | 5161 |
| 288 | 20240308 | 141900 | 668591095 | 1350 | 1350 | 1350 | 1350 | 0 |
| 289 | 20240308 | 141800 | 668591095 | 1350 | 1350 | 1350 | 1350 | 0 |
| 290 | 20240308 | 141700 | 668591095 | 1350 | 1352 | 1352 | 1350 | 1689 |
| 291 | 20240308 | 141600 | 666309937 | 1352 | 1352 | 1352 | 1352 | 109 |
| 292 | 20240308 | 141500 | 666162569 | 1350 | 1352 | 1352 | 1350 | 324 |
| 293 | 20240308 | 141400 | 665725048 | 1350 | 1350 | 1350 | 1350 | 0 |
| 294 | 20240308 | 141300 | 665725048 | 1350 | 1350 | 1350 | 1350 | 0 |
| 295 | 20240308 | 141200 | 665725048 | 1350 | 1355 | 1355 | 1350 | 4 |
| 296 | 20240308 | 141100 | 665719637 | 1350 | 1356 | 1356 | 1350 | 2979 |
| 297 | 20240308 | 141000 | 661680239 | 1356 | 1356 | 1356 | 1356 | 2460 |
| 298 | 20240308 | 140900 | 658344479 | 1356 | 1356 | 1356 | 1356 | 45 |
| 299 | 20240308 | 140800 | 658283459 | 1356 | 1356 | 1356 | 1356 | 0 |
| 300 | 20240308 | 140700 | 658283459 | 1356 | 1356 | 1356 | 1356 | 22 |
| 301 | 20240308 | 140600 | 658253627 | 1357 | 1357 | 1357 | 1357 | 0 |
| 302 | 20240308 | 140500 | 658253627 | 1357 | 1357 | 1357 | 1357 | 494 |
| 303 | 20240308 | 140400 | 657583269 | 1357 | 1357 | 1357 | 1357 | 5 |
| 304 | 20240308 | 140300 | 657576484 | 1356 | 1356 | 1356 | 1356 | 0 |
| 305 | 20240308 | 140200 | 657576484 | 1356 | 1356 | 1356 | 1356 | 0 |
| 306 | 20240308 | 140100 | 657576484 | 1356 | 1356 | 1356 | 1356 | 0 |
| 307 | 20240308 | 140000 | 657576484 | 1356 | 1356 | 1356 | 1356 | 0 |
| 308 | 20240308 | 135900 | 657576484 | 1356 | 1356 | 1356 | 1356 | 30 |
| 309 | 20240308 | 135800 | 657535804 | 1366 | 1366 | 1366 | 1366 | 0 |
| 310 | 20240308 | 135700 | 657535804 | 1366 | 1366 | 1366 | 1366 | 0 |
| 311 | 20240308 | 135600 | 657535804 | 1366 | 1365 | 1366 | 1365 | 1000 |
| 312 | 20240308 | 135500 | 656169880 | 1366 | 1356 | 1366 | 1355 | 2889 |
| 313 | 20240308 | 135400 | 652234245 | 1355 | 1355 | 1355 | 1355 | 0 |
| 314 | 20240308 | 135300 | 652234245 | 1355 | 1360 | 1360 | 1355 | 402 |
| 315 | 20240308 | 135200 | 651689525 | 1363 | 1363 | 1363 | 1363 | 1 |
| 316 | 20240308 | 135100 | 651688162 | 1364 | 1363 | 1364 | 1363 | 2000 |
| 317 | 20240308 | 135000 | 648960168 | 1364 | 1364 | 1364 | 1364 | 30 |
| 318 | 20240308 | 134900 | 648919248 | 1354 | 1355 | 1355 | 1354 | 200 |
| 319 | 20240308 | 134800 | 648648447 | 1358 | 1358 | 1358 | 1358 | 35 |
| 320 | 20240308 | 134700 | 648600917 | 1359 | 1358 | 1359 | 1357 | 310 |
| 321 | 20240308 | 134600 | 648180205 | 1357 | 1365 | 1365 | 1357 | 306 |
| 322 | 20240308 | 134500 | 647764773 | 1360 | 1360 | 1360 | 1360 | 115 |
| 323 | 20240308 | 134400 | 647608373 | 1360 | 1364 | 1366 | 1360 | 1853 |
| 324 | 20240308 | 134300 | 645078936 | 1364 | 1357 | 1364 | 1357 | 2044 |
| 325 | 20240308 | 134200 | 642295049 | 1357 | 1357 | 1357 | 1357 | 205 |
| 326 | 20240308 | 134100 | 642016864 | 1356 | 1356 | 1356 | 1356 | 0 |
| 327 | 20240308 | 134000 | 642016864 | 1356 | 1348 | 1361 | 1348 | 11118 |
| 328 | 20240308 | 133900 | 626956018 | 1347 | 1347 | 1347 | 1347 | 0 |
| 329 | 20240308 | 133800 | 626956018 | 1347 | 1347 | 1347 | 1347 | 0 |
| 330 | 20240308 | 133700 | 626956018 | 1347 | 1347 | 1347 | 1347 | 25 |
| 331 | 20240308 | 133600 | 626922343 | 1351 | 1346 | 1351 | 1346 | 1012 |
| 332 | 20240308 | 133500 | 625555136 | 1346 | 1346 | 1346 | 1346 | 0 |
| 333 | 20240308 | 133400 | 625555136 | 1346 | 1346 | 1346 | 1346 | 5 |
| 334 | 20240308 | 133300 | 625548406 | 1346 | 1346 | 1346 | 1346 | 2 |
| 335 | 20240308 | 133200 | 625545714 | 1345 | 1350 | 1350 | 1342 | 8637 |
| 336 | 20240308 | 133100 | 613946063 | 1343 | 1343 | 1343 | 1343 | 53 |
| 337 | 20240308 | 133000 | 613874884 | 1342 | 1342 | 1342 | 1342 | 0 |
| 338 | 20240308 | 132900 | 613874884 | 1342 | 1342 | 1342 | 1342 | 0 |
| 339 | 20240308 | 132800 | 613874884 | 1342 | 1349 | 1352 | 1342 | 6500 |
| 340 | 20240308 | 132700 | 605123797 | 1349 | 1349 | 1349 | 1349 | 1 |
| 341 | 20240308 | 132600 | 605122448 | 1349 | 1349 | 1349 | 1349 | 1 |
| 342 | 20240308 | 132500 | 605121099 | 1343 | 1343 | 1343 | 1343 | 0 |
| 343 | 20240308 | 132400 | 605121099 | 1343 | 1343 | 1343 | 1343 | 0 |
| 344 | 20240308 | 132300 | 605121099 | 1343 | 1343 | 1343 | 1343 | 0 |
| 345 | 20240308 | 132200 | 605121099 | 1343 | 1343 | 1343 | 1343 | 5020 |
| 346 | 20240308 | 132100 | 598379239 | 1343 | 1352 | 1352 | 1343 | 2300 |
| 347 | 20240308 | 132000 | 595275322 | 1352 | 1352 | 1352 | 1352 | 0 |
| 348 | 20240308 | 131900 | 595275322 | 1352 | 1352 | 1352 | 1352 | 600 |
| 349 | 20240308 | 131800 | 594464122 | 1353 | 1353 | 1353 | 1353 | 242 |
| 350 | 20240308 | 131700 | 594136696 | 1353 | 1350 | 1353 | 1350 | 1347 |
| 351 | 20240308 | 131600 | 592317706 | 1351 | 1342 | 1351 | 1342 | 3313 |
| 352 | 20240308 | 131500 | 587846200 | 1349 | 1349 | 1349 | 1349 | 0 |
| 353 | 20240308 | 131400 | 587846200 | 1349 | 1349 | 1349 | 1349 | 0 |
| 354 | 20240308 | 131300 | 587846200 | 1349 | 1349 | 1349 | 1349 | 1 |
| 355 | 20240308 | 131200 | 587844851 | 1342 | 1346 | 1346 | 1341 | 3208 |
| 356 | 20240308 | 131100 | 583535176 | 1349 | 1349 | 1349 | 1349 | 140 |
| 357 | 20240308 | 131000 | 583346316 | 1349 | 1348 | 1349 | 1348 | 360 |
| 358 | 20240308 | 130900 | 582860937 | 1349 | 1344 | 1349 | 1344 | 106 |
| 359 | 20240308 | 130800 | 582718448 | 1345 | 1345 | 1345 | 1345 | 100 |
| 360 | 20240308 | 130700 | 582583948 | 1345 | 1345 | 1345 | 1345 | 2 |
| 361 | 20240308 | 130600 | 582581258 | 1345 | 1350 | 1350 | 1345 | 702 |
| 362 | 20240308 | 130500 | 581637056 | 1348 | 1348 | 1348 | 1348 | 5000 |
| 363 | 20240308 | 130400 | 574897056 | 1348 | 1348 | 1348 | 1348 | 3000 |
| 364 | 20240308 | 130300 | 570853056 | 1349 | 1349 | 1349 | 1349 | 1 |
| 365 | 20240308 | 130200 | 570851707 | 1350 | 1349 | 1350 | 1349 | 1261 |
| 366 | 20240308 | 130100 | 569150615 | 1349 | 1349 | 1349 | 1349 | 0 |
| 367 | 20240308 | 130000 | 569150615 | 1349 | 1349 | 1349 | 1349 | 0 |
| 368 | 20240308 | 125900 | 569150615 | 1349 | 1350 | 1350 | 1349 | 32 |
| 369 | 20240308 | 125800 | 569107445 | 1345 | 1345 | 1350 | 1345 | 2004 |
| 370 | 20240308 | 125700 | 566412047 | 1350 | 1348 | 1350 | 1346 | 1071 |
| 371 | 20240308 | 125600 | 564970404 | 1345 | 1345 | 1345 | 1345 | 5 |
| 372 | 20240308 | 125500 | 564963679 | 1345 | 1342 | 1348 | 1342 | 989 |
| 373 | 20240308 | 125400 | 563636399 | 1347 | 1347 | 1347 | 1347 | 0 |
| 374 | 20240308 | 125300 | 563636399 | 1347 | 1347 | 1347 | 1347 | 3 |
| 375 | 20240308 | 125200 | 563632358 | 1348 | 1348 | 1348 | 1340 | 660 |
| 376 | 20240308 | 125100 | 562744310 | 1348 | 1344 | 1348 | 1344 | 100 |
| 377 | 20240308 | 125000 | 562609894 | 1340 | 1340 | 1344 | 1340 | 1307 |
| 378 | 20240308 | 124900 | 560857263 | 1339 | 1339 | 1339 | 1339 | 1004 |
| 379 | 20240308 | 124800 | 559512907 | 1339 | 1339 | 1339 | 1339 | 7 |
| 380 | 20240308 | 124700 | 559503534 | 1339 | 1335 | 1339 | 1335 | 3370 |
| 381 | 20240308 | 124600 | 555004524 | 1339 | 1339 | 1339 | 1339 | 5 |
| 382 | 20240308 | 124500 | 554997829 | 1339 | 1336 | 1339 | 1336 | 340 |
| 383 | 20240308 | 124400 | 554543521 | 1336 | 1332 | 1337 | 1325 | 8465 |
| 384 | 20240308 | 124300 | 543305694 | 1331 | 1331 | 1331 | 1331 | 1 |
| 385 | 20240308 | 124200 | 543304363 | 1332 | 1332 | 1332 | 1332 | 0 |
| 386 | 20240308 | 124100 | 543304363 | 1332 | 1332 | 1332 | 1332 | 19 |
| 387 | 20240308 | 124000 | 543279055 | 1332 | 1332 | 1332 | 1332 | 2 |
| 388 | 20240308 | 123900 | 543276391 | 1327 | 1327 | 1332 | 1327 | 32 |
| 389 | 20240308 | 123800 | 543233907 | 1332 | 1332 | 1332 | 1332 | 12 |
| 390 | 20240308 | 123700 | 543217923 | 1332 | 1332 | 1332 | 1332 | 116 |
| 391 | 20240308 | 123600 | 543063411 | 1332 | 1329 | 1332 | 1329 | 2006 |
| 392 | 20240308 | 123500 | 540397424 | 1329 | 1325 | 1329 | 1325 | 1490 |
| 393 | 20240308 | 123400 | 538417965 | 1325 | 1325 | 1325 | 1324 | 1520 |
| 394 | 20240308 | 123300 | 536404485 | 1326 | 1324 | 1326 | 1324 | 461 |
| 395 | 20240308 | 123200 | 535793916 | 1324 | 1320 | 1324 | 1320 | 263 |
| 396 | 20240308 | 123100 | 535445946 | 1317 | 1317 | 1317 | 1317 | 0 |
| 397 | 20240308 | 123000 | 535445946 | 1317 | 1324 | 1324 | 1317 | 782 |
| 398 | 20240308 | 122900 | 534412052 | 1325 | 1317 | 1325 | 1316 | 1003 |
| 399 | 20240308 | 122800 | 533091977 | 1317 | 1317 | 1317 | 1317 | 430 |
| 400 | 20240308 | 122700 | 532525667 | 1317 | 1325 | 1325 | 1317 | 26 |
| 401 | 20240308 | 122600 | 532491385 | 1324 | 1324 | 1324 | 1323 | 1755 |
| 402 | 20240308 | 122500 | 530167804 | 1324 | 1324 | 1324 | 1324 | 0 |
| 403 | 20240308 | 122400 | 530167804 | 1324 | 1324 | 1324 | 1324 | 15 |
| 404 | 20240308 | 122300 | 530147944 | 1324 | 1317 | 1324 | 1316 | 769 |
| 405 | 20240308 | 122200 | 529134892 | 1329 | 1329 | 1329 | 1329 | 0 |
| 406 | 20240308 | 122100 | 529134892 | 1329 | 1329 | 1329 | 1329 | 230 |
| 407 | 20240308 | 122000 | 528829222 | 1329 | 1329 | 1329 | 1329 | 3 |
| 408 | 20240308 | 121900 | 528825235 | 1315 | 1315 | 1315 | 1315 | 1 |
| 409 | 20240308 | 121800 | 528823920 | 1329 | 1329 | 1329 | 1329 | 0 |
| 410 | 20240308 | 121700 | 528823920 | 1329 | 1326 | 1329 | 1326 | 10 |
| 411 | 20240308 | 121600 | 528810636 | 1316 | 1324 | 1330 | 1316 | 221 |
| 412 | 20240308 | 121500 | 528518951 | 1317 | 1315 | 1317 | 1315 | 1729 |
| 413 | 20240308 | 121400 | 526242738 | 1315 | 1315 | 1315 | 1314 | 1409 |
| 414 | 20240308 | 121300 | 524389904 | 1315 | 1308 | 1315 | 1304 | 19300 |
| 415 | 20240308 | 121200 | 499195174 | 1311 | 1312 | 1313 | 1306 | 15823 |
| 416 | 20240308 | 121100 | 478490931 | 1311 | 1317 | 1317 | 1311 | 8848 |
| 417 | 20240308 | 121000 | 466865347 | 1327 | 1320 | 1327 | 1315 | 2204 |
| 418 | 20240308 | 120900 | 463951276 | 1320 | 1318 | 1333 | 1315 | 12761 |
| 419 | 20240308 | 120800 | 447156731 | 1319 | 1322 | 1322 | 1319 | 7559 |
| 420 | 20240308 | 120700 | 437176690 | 1327 | 1323 | 1327 | 1322 | 2755 |
| 421 | 20240308 | 120600 | 433533976 | 1322 | 1324 | 1324 | 1322 | 2046 |
| 422 | 20240308 | 120500 | 430828169 | 1325 | 1325 | 1325 | 1325 | 1608 |
| 423 | 20240308 | 120400 | 428697569 | 1325 | 1335 | 1335 | 1325 | 11175 |
| 424 | 20240308 | 120300 | 413888386 | 1328 | 1331 | 1331 | 1328 | 6141 |
| 425 | 20240308 | 120200 | 405719897 | 1331 | 1332 | 1333 | 1331 | 1228 |
| 426 | 20240308 | 120100 | 404084999 | 1333 | 1333 | 1333 | 1333 | 500 |
| 427 | 20240308 | 120000 | 403418499 | 1333 | 1333 | 1333 | 1333 | 0 |
| 428 | 20240308 | 115900 | 403418499 | 1333 | 1333 | 1333 | 1333 | 634 |
| 429 | 20240308 | 115800 | 402573377 | 1333 | 1333 | 1333 | 1333 | 565 |
| 430 | 20240308 | 115700 | 401820232 | 1333 | 1334 | 1334 | 1333 | 6816 |
| 431 | 20240308 | 115600 | 392734454 | 1340 | 1334 | 1340 | 1334 | 1291 |
| 432 | 20240308 | 115500 | 391010154 | 1333 | 1333 | 1333 | 1333 | 0 |
| 433 | 20240308 | 115400 | 391010154 | 1333 | 1335 | 1335 | 1333 | 6101 |
| 434 | 20240308 | 115300 | 382876336 | 1335 | 1335 | 1335 | 1335 | 300 |
| 435 | 20240308 | 115200 | 382475836 | 1335 | 1335 | 1335 | 1335 | 900 |
| 436 | 20240308 | 115100 | 381274336 | 1340 | 1340 | 1340 | 1340 | 2 |
| 437 | 20240308 | 115000 | 381271656 | 1335 | 1335 | 1335 | 1335 | 0 |
| 438 | 20240308 | 114900 | 381271656 | 1335 | 1335 | 1335 | 1335 | 500 |
| 439 | 20240308 | 114800 | 380604156 | 1334 | 1335 | 1335 | 1334 | 260 |
| 440 | 20240308 | 114700 | 380257216 | 1336 | 1336 | 1336 | 1336 | 101 |
| 441 | 20240308 | 114600 | 380122280 | 1340 | 1340 | 1340 | 1340 | 2 |
| 442 | 20240308 | 114500 | 380119600 | 1333 | 1333 | 1333 | 1333 | 0 |
| 443 | 20240308 | 114400 | 380119600 | 1333 | 1333 | 1333 | 1333 | 0 |
| 444 | 20240308 | 114300 | 380119600 | 1333 | 1333 | 1333 | 1333 | 0 |
| 445 | 20240308 | 114200 | 380119600 | 1333 | 1334 | 1334 | 1333 | 1800 |
| 446 | 20240308 | 114100 | 377718897 | 1333 | 1333 | 1333 | 1333 | 0 |
| 447 | 20240308 | 114000 | 377718897 | 1333 | 1336 | 1336 | 1333 | 1262 |
| 448 | 20240308 | 113900 | 376035332 | 1341 | 1341 | 1341 | 1341 | 0 |
| 449 | 20240308 | 113800 | 376035332 | 1341 | 1337 | 1341 | 1337 | 34 |
| 450 | 20240308 | 113700 | 375989778 | 1337 | 1337 | 1337 | 1337 | 90 |
| 451 | 20240308 | 113600 | 375869448 | 1341 | 1341 | 1341 | 1341 | 0 |
| 452 | 20240308 | 113500 | 375869448 | 1341 | 1341 | 1341 | 1341 | 0 |
| 453 | 20240308 | 113400 | 375869448 | 1341 | 1341 | 1341 | 1341 | 52 |
| 454 | 20240308 | 113300 | 375799716 | 1337 | 1341 | 1341 | 1337 | 21 |
| 455 | 20240308 | 113200 | 375771595 | 1336 | 1336 | 1336 | 1336 | 0 |
| 456 | 20240308 | 113100 | 375771595 | 1336 | 1336 | 1336 | 1334 | 1704 |
| 457 | 20240308 | 113000 | 373497555 | 1336 | 1336 | 1336 | 1336 | 400 |
| 458 | 20240308 | 112900 | 372963155 | 1336 | 1336 | 1336 | 1336 | 0 |
| 459 | 20240308 | 112800 | 372963155 | 1336 | 1336 | 1336 | 1336 | 8185 |
| 460 | 20240308 | 112700 | 362027995 | 1336 | 1338 | 1338 | 1336 | 3742 |
| 461 | 20240308 | 112600 | 357027835 | 1342 | 1342 | 1342 | 1342 | 105 |
| 462 | 20240308 | 112500 | 356886925 | 1342 | 1340 | 1342 | 1340 | 101 |
| 463 | 20240308 | 112400 | 356751583 | 1340 | 1340 | 1340 | 1340 | 0 |
| 464 | 20240308 | 112300 | 356751583 | 1340 | 1342 | 1342 | 1340 | 1100 |
| 465 | 20240308 | 112200 | 355275583 | 1342 | 1342 | 1342 | 1342 | 100 |
| 466 | 20240308 | 112100 | 355141383 | 1343 | 1339 | 1344 | 1336 | 3773 |
| 467 | 20240308 | 112000 | 350099783 | 1344 | 1341 | 1344 | 1340 | 1756 |
| 468 | 20240308 | 111900 | 347745970 | 1342 | 1344 | 1344 | 1342 | 383 |
| 469 | 20240308 | 111800 | 347231864 | 1343 | 1343 | 1343 | 1343 | 100 |
| 470 | 20240308 | 111700 | 347097564 | 1344 | 1344 | 1344 | 1344 | 120 |
| 471 | 20240308 | 111600 | 346936284 | 1344 | 1344 | 1344 | 1344 | 119 |
| 472 | 20240308 | 111500 | 346776348 | 1344 | 1344 | 1344 | 1344 | 10 |
| 473 | 20240308 | 111400 | 346762908 | 1341 | 1341 | 1341 | 1341 | 10 |
| 474 | 20240308 | 111300 | 346749498 | 1345 | 1341 | 1345 | 1341 | 230 |
| 475 | 20240308 | 111200 | 346440698 | 1343 | 1342 | 1343 | 1342 | 252 |
| 476 | 20240308 | 111100 | 346102512 | 1343 | 1343 | 1343 | 1343 | 10 |
| 477 | 20240308 | 111000 | 346089082 | 1340 | 1340 | 1343 | 1340 | 241 |
| 478 | 20240308 | 110900 | 345766127 | 1338 | 1342 | 1342 | 1338 | 156 |
| 479 | 20240308 | 110800 | 345556899 | 1342 | 1343 | 1343 | 1342 | 51 |
| 480 | 20240308 | 110700 | 345488456 | 1343 | 1343 | 1343 | 1343 | 4 |
| 481 | 20240308 | 110600 | 345483084 | 1337 | 1338 | 1338 | 1337 | 150 |
| 482 | 20240308 | 110500 | 345282434 | 1340 | 1340 | 1343 | 1336 | 1101 |
| 483 | 20240308 | 110400 | 343810827 | 1342 | 1343 | 1343 | 1342 | 100 |
| 484 | 20240308 | 110300 | 343676577 | 1346 | 1346 | 1346 | 1346 | 50 |
| 485 | 20240308 | 110200 | 343609277 | 1347 | 1347 | 1347 | 1347 | 0 |
| 486 | 20240308 | 110100 | 343609277 | 1347 | 1347 | 1347 | 1347 | 2 |
| 487 | 20240308 | 110000 | 343606583 | 1338 | 1338 | 1338 | 1338 | 0 |
| 488 | 20240308 | 105900 | 343606583 | 1338 | 1341 | 1341 | 1338 | 200 |
| 489 | 20240308 | 105800 | 343338977 | 1348 | 1347 | 1348 | 1347 | 301 |
| 490 | 20240308 | 105700 | 342933528 | 1347 | 1347 | 1347 | 1347 | 98 |
| 491 | 20240308 | 105600 | 342801522 | 1348 | 1343 | 1348 | 1342 | 728 |
| 492 | 20240308 | 105500 | 341823806 | 1348 | 1348 | 1348 | 1348 | 5 |
| 493 | 20240308 | 105400 | 341817066 | 1348 | 1348 | 1348 | 1348 | 0 |
| 494 | 20240308 | 105300 | 341817066 | 1348 | 1348 | 1348 | 1348 | 0 |
| 495 | 20240308 | 105200 | 341817066 | 1348 | 1347 | 1348 | 1347 | 2510 |
| 496 | 20240308 | 105100 | 338435094 | 1347 | 1346 | 1347 | 1346 | 337 |
| 497 | 20240308 | 105000 | 337981205 | 1347 | 1347 | 1347 | 1347 | 6 |
| 498 | 20240308 | 104900 | 337973123 | 1347 | 1347 | 1347 | 1347 | 37 |
| 499 | 20240308 | 104800 | 337923284 | 1347 | 1346 | 1347 | 1346 | 4 |
| 500 | 20240308 | 104700 | 337917898 | 1345 | 1345 | 1345 | 1345 | 1522 |
| 501 | 20240308 | 104600 | 335870808 | 1345 | 1345 | 1345 | 1345 | 2 |
| 502 | 20240308 | 104500 | 335868118 | 1344 | 1344 | 1344 | 1344 | 0 |
| 503 | 20240308 | 104400 | 335868118 | 1344 | 1344 | 1344 | 1344 | 0 |
| 504 | 20240308 | 104300 | 335868118 | 1344 | 1344 | 1344 | 1344 | 1000 |
| 505 | 20240308 | 104200 | 334524118 | 1344 | 1344 | 1344 | 1344 | 633 |
| 506 | 20240308 | 104100 | 333673366 | 1344 | 1344 | 1344 | 1344 | 0 |
| 507 | 20240308 | 104000 | 333673366 | 1344 | 1345 | 1345 | 1344 | 1100 |
| 508 | 20240308 | 103900 | 332193966 | 1342 | 1342 | 1345 | 1337 | 1564 |
| 509 | 20240308 | 103800 | 330097087 | 1342 | 1342 | 1342 | 1342 | 1 |
| 510 | 20240308 | 103700 | 330095745 | 1336 | 1336 | 1336 | 1336 | 0 |
| 511 | 20240308 | 103600 | 330095745 | 1336 | 1342 | 1345 | 1336 | 1300 |
| 512 | 20240308 | 103500 | 328357736 | 1342 | 1345 | 1345 | 1342 | 1067 |
| 513 | 20240308 | 103400 | 326922651 | 1345 | 1345 | 1345 | 1345 | 0 |
| 514 | 20240308 | 103300 | 326922651 | 1345 | 1343 | 1347 | 1334 | 1142 |
| 515 | 20240308 | 103200 | 325386330 | 1343 | 1333 | 1343 | 1333 | 3933 |
| 516 | 20240308 | 103100 | 320133653 | 1333 | 1333 | 1333 | 1333 | 0 |
| 517 | 20240308 | 103000 | 320133653 | 1333 | 1332 | 1339 | 1332 | 3140 |
| 518 | 20240308 | 102900 | 315935008 | 1333 | 1331 | 1333 | 1331 | 1633 |
| 519 | 20240308 | 102800 | 313761433 | 1331 | 1330 | 1331 | 1330 | 2 |
| 520 | 20240308 | 102700 | 313758772 | 1330 | 1330 | 1330 | 1330 | 1000 |
| 521 | 20240308 | 102600 | 312428772 | 1330 | 1330 | 1330 | 1330 | 50 |
| 522 | 20240308 | 102500 | 312362272 | 1336 | 1336 | 1336 | 1336 | 0 |
| 523 | 20240308 | 102400 | 312362272 | 1336 | 1336 | 1336 | 1336 | 0 |
| 524 | 20240308 | 102300 | 312362272 | 1336 | 1336 | 1336 | 1336 | 0 |
| 525 | 20240308 | 102200 | 312362272 | 1336 | 1331 | 1336 | 1330 | 33 |
| 526 | 20240308 | 102100 | 312318362 | 1331 | 1331 | 1331 | 1331 | 112 |
| 527 | 20240308 | 102000 | 312169290 | 1331 | 1331 | 1331 | 1331 | 199 |
| 528 | 20240308 | 101900 | 311904421 | 1325 | 1325 | 1325 | 1325 | 863 |
| 529 | 20240308 | 101800 | 310760946 | 1325 | 1332 | 1333 | 1325 | 3766 |
| 530 | 20240308 | 101700 | 305740998 | 1333 | 1323 | 1333 | 1323 | 1346 |
| 531 | 20240308 | 101600 | 303960143 | 1330 | 1332 | 1332 | 1330 | 558 |
| 532 | 20240308 | 101500 | 303217300 | 1323 | 1332 | 1332 | 1323 | 1002 |
| 533 | 20240308 | 101400 | 301889834 | 1326 | 1325 | 1326 | 1325 | 427 |
| 534 | 20240308 | 101300 | 301323654 | 1325 | 1323 | 1325 | 1323 | 122 |
| 535 | 20240308 | 101200 | 301162228 | 1323 | 1323 | 1323 | 1323 | 454 |
| 536 | 20240308 | 101100 | 300561586 | 1323 | 1325 | 1325 | 1323 | 2620 |
| 537 | 20240308 | 101000 | 297094809 | 1323 | 1331 | 1333 | 1323 | 11523 |
| 538 | 20240308 | 100900 | 281814394 | 1334 | 1336 | 1336 | 1331 | 328 |
| 539 | 20240308 | 100800 | 281377104 | 1339 | 1339 | 1339 | 1339 | 0 |
| 540 | 20240308 | 100700 | 281377104 | 1339 | 1337 | 1339 | 1337 | 1000 |
| 541 | 20240308 | 100600 | 280038109 | 1340 | 1340 | 1340 | 1340 | 0 |
| 542 | 20240308 | 100500 | 280038109 | 1340 | 1340 | 1340 | 1340 | 47 |
| 543 | 20240308 | 100400 | 279975129 | 1341 | 1341 | 1341 | 1341 | 1 |
| 544 | 20240308 | 100300 | 279973788 | 1333 | 1333 | 1333 | 1333 | 730 |
| 545 | 20240308 | 100200 | 279000698 | 1345 | 1337 | 1348 | 1337 | 1013 |
| 546 | 20240308 | 100100 | 277643009 | 1336 | 1335 | 1338 | 1335 | 1000 |
| 547 | 20240308 | 100000 | 276306898 | 1336 | 1334 | 1336 | 1334 | 301 |
| 548 | 20240308 | 095900 | 275905072 | 1334 | 1334 | 1334 | 1334 | 3 |
| 549 | 20240308 | 095800 | 275901070 | 1330 | 1332 | 1335 | 1330 | 1065 |
| 550 | 20240308 | 095700 | 274482425 | 1333 | 1332 | 1333 | 1332 | 150 |
| 551 | 20240308 | 095600 | 274282575 | 1332 | 1332 | 1333 | 1332 | 7 |
| 552 | 20240308 | 095500 | 274273246 | 1332 | 1330 | 1332 | 1329 | 1678 |
| 553 | 20240308 | 095400 | 272041475 | 1330 | 1329 | 1330 | 1325 | 505 |
| 554 | 20240308 | 095300 | 271370317 | 1327 | 1325 | 1327 | 1325 | 1200 |
| 555 | 20240308 | 095200 | 269779317 | 1329 | 1326 | 1329 | 1322 | 1939 |
| 556 | 20240308 | 095100 | 267210631 | 1327 | 1326 | 1327 | 1326 | 1434 |
| 557 | 20240308 | 095000 | 265308342 | 1322 | 1326 | 1326 | 1322 | 1613 |
| 558 | 20240308 | 094900 | 263173556 | 1326 | 1336 | 1336 | 1316 | 15005 |
| 559 | 20240308 | 094800 | 243254826 | 1342 | 1342 | 1342 | 1335 | 1220 |
| 560 | 20240308 | 094700 | 241625888 | 1333 | 1333 | 1333 | 1333 | 0 |
| 561 | 20240308 | 094600 | 241625888 | 1333 | 1333 | 1333 | 1333 | 1 |
| 562 | 20240308 | 094500 | 241624555 | 1332 | 1332 | 1332 | 1332 | 0 |
| 563 | 20240308 | 094400 | 241624555 | 1332 | 1332 | 1332 | 1332 | 0 |
| 564 | 20240308 | 094300 | 241624555 | 1332 | 1332 | 1332 | 1332 | 46 |
| 565 | 20240308 | 094200 | 241563283 | 1357 | 1340 | 1357 | 1339 | 2267 |
| 566 | 20240308 | 094100 | 238509879 | 1332 | 1331 | 1332 | 1331 | 939 |
| 567 | 20240308 | 094000 | 237259876 | 1335 | 1337 | 1337 | 1320 | 3000 |
| 568 | 20240308 | 093900 | 233278846 | 1327 | 1327 | 1327 | 1327 | 9 |
| 569 | 20240308 | 093800 | 233266903 | 1327 | 1341 | 1341 | 1327 | 3028 |
| 570 | 20240308 | 093700 | 229248564 | 1346 | 1352 | 1352 | 1301 | 32433 |
| 571 | 20240308 | 093600 | 185913816 | 1351 | 1351 | 1351 | 1351 | 0 |
| 572 | 20240308 | 093500 | 185913816 | 1351 | 1351 | 1351 | 1351 | 0 |
| 573 | 20240308 | 093400 | 185913816 | 1351 | 1353 | 1353 | 1351 | 7390 |
| 574 | 20240308 | 093300 | 175918772 | 1353 | 1355 | 1355 | 1353 | 5500 |
| 575 | 20240308 | 093200 | 168473698 | 1355 | 1354 | 1355 | 1354 | 2284 |
| 576 | 20240308 | 093100 | 165381155 | 1354 | 1361 | 1361 | 1354 | 1001 |
| 577 | 20240308 | 093000 | 164025393 | 1354 | 1359 | 1359 | 1354 | 4058 |
| 578 | 20240308 | 092900 | 158522793 | 1359 | 1364 | 1364 | 1359 | 1383 |
| 579 | 20240308 | 092800 | 156642900 | 1364 | 1367 | 1367 | 1364 | 204 |
| 580 | 20240308 | 092700 | 156364632 | 1368 | 1360 | 1368 | 1359 | 6730 |
| 581 | 20240308 | 092600 | 147167479 | 1360 | 1360 | 1360 | 1360 | 683 |
| 582 | 20240308 | 092500 | 146238599 | 1360 | 1360 | 1360 | 1360 | 500 |
| 583 | 20240308 | 092400 | 145558599 | 1359 | 1366 | 1369 | 1359 | 1002 |
| 584 | 20240308 | 092300 | 144195994 | 1361 | 1361 | 1361 | 1361 | 0 |
| 585 | 20240308 | 092200 | 144195994 | 1361 | 1356 | 1364 | 1355 | 1942 |
| 586 | 20240308 | 092100 | 141559105 | 1358 | 1358 | 1358 | 1358 | 324 |
| 587 | 20240308 | 092000 | 141119113 | 1355 | 1356 | 1357 | 1354 | 2002 |
| 588 | 20240308 | 091900 | 138405851 | 1354 | 1355 | 1355 | 1354 | 6836 |
| 589 | 20240308 | 091800 | 129149654 | 1354 | 1357 | 1366 | 1354 | 2168 |
| 590 | 20240308 | 091700 | 126212904 | 1357 | 1354 | 1357 | 1354 | 845 |
| 591 | 20240308 | 091600 | 125066396 | 1355 | 1354 | 1355 | 1354 | 1469 |
| 592 | 20240308 | 091500 | 123076369 | 1352 | 1354 | 1354 | 1351 | 2884 |
| 593 | 20240308 | 091400 | 119179185 | 1354 | 1354 | 1354 | 1354 | 1303 |
| 594 | 20240308 | 091300 | 117414923 | 1351 | 1354 | 1354 | 1351 | 2912 |
| 595 | 20240308 | 091200 | 113478537 | 1355 | 1375 | 1375 | 1355 | 44458 |
| 596 | 20240308 | 091100 | 53019372 | 1375 | 1374 | 1375 | 1374 | 1210 |
| 597 | 20240308 | 091000 | 51355883 | 1376 | 1366 | 1376 | 1364 | 4115 |
| 598 | 20240308 | 090900 | 45736373 | 1365 | 1370 | 1370 | 1365 | 1887 |
| 599 | 20240308 | 090800 | 43158601 | 1370 | 1370 | 1370 | 1370 | 10 |
| 600 | 20240308 | 090700 | 43144901 | 1378 | 1379 | 1379 | 1378 | 100 |
| 601 | 20240308 | 090600 | 43007051 | 1380 | 1380 | 1380 | 1380 | 0 |
| 602 | 20240308 | 090500 | 43007051 | 1380 | 1368 | 1380 | 1367 | 2240 |
| 603 | 20240308 | 090400 | 39941617 | 1382 | 1371 | 1382 | 1367 | 5435 |
| 604 | 20240308 | 090300 | 32503441 | 1370 | 1383 | 1383 | 1370 | 3745 |
| 605 | 20240308 | 090200 | 27371640 | 1370 | 1370 | 1383 | 1370 | 3013 |
| 606 | 20240308 | 090100 | 23243675 | 1370 | 1371 | 1371 | 1370 | 9500 |
| 607 | 20240308 | 090000 | 10227386 | 1370 | 1366 | 1380 | 1366 | 7419 |