31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 3 | 20240315 | 192700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20240315 | 192600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20240315 | 192500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20240315 | 192400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20240315 | 192300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20240315 | 192200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20240315 | 192100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20240315 | 192000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20240315 | 191900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20240315 | 191800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20240315 | 191700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20240315 | 191600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20240315 | 191500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20240315 | 191400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20240315 | 191300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20240315 | 191200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20240315 | 191100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20240315 | 191000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20240315 | 190900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20240315 | 190800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20240315 | 190700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20240315 | 190600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20240315 | 190500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20240315 | 190400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20240315 | 190300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20240315 | 190200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20240315 | 190100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20240315 | 190000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20240315 | 185900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20240315 | 185800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 33 | 20240315 | 185700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20240315 | 185600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20240315 | 185500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20240315 | 185400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20240315 | 185300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20240315 | 185200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20240315 | 185100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20240315 | 185000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20240315 | 184900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20240315 | 184800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20240315 | 184700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20240315 | 184600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20240315 | 184500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20240315 | 184400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20240315 | 184300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20240315 | 184200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20240315 | 184100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20240315 | 184000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20240315 | 183900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20240315 | 183800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20240315 | 183700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20240315 | 183600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20240315 | 183500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20240315 | 183400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20240315 | 183300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20240315 | 183200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20240315 | 183100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20240315 | 183000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20240315 | 182900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20240315 | 182800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 63 | 20240315 | 182700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20240315 | 182600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20240315 | 182500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20240315 | 182400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20240315 | 182300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20240315 | 182200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20240315 | 182100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20240315 | 182000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20240315 | 181900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20240315 | 181800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20240315 | 181700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20240315 | 181600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20240315 | 181500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20240315 | 181400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20240315 | 181300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20240315 | 181200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20240315 | 181100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20240315 | 181000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20240315 | 180900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20240315 | 180800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20240315 | 180700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20240315 | 180600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20240315 | 180500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20240315 | 180400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20240315 | 180300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20240315 | 180200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20240315 | 180100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20240315 | 180000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20240315 | 175900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20240315 | 175800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 93 | 20240315 | 175700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20240315 | 175600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20240315 | 175500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20240315 | 175400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20240315 | 175300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20240315 | 175200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20240315 | 175100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20240315 | 175000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20240315 | 174900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20240315 | 174800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20240315 | 174700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20240315 | 174600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20240315 | 174500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20240315 | 174400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20240315 | 174300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20240315 | 174200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20240315 | 174100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20240315 | 174000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20240315 | 173900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20240315 | 173800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20240315 | 173700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20240315 | 173600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20240315 | 173500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20240315 | 173400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20240315 | 173300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20240315 | 173200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20240315 | 173100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20240315 | 173000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20240315 | 172900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20240315 | 172800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 123 | 20240315 | 172700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20240315 | 172600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20240315 | 172500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20240315 | 172400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20240315 | 172300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20240315 | 172200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20240315 | 172100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20240315 | 172000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20240315 | 171900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20240315 | 171800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20240315 | 171700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20240315 | 171600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20240315 | 171500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20240315 | 171400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20240315 | 171300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20240315 | 171200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20240315 | 171100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20240315 | 171000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20240315 | 170900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20240315 | 170800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20240315 | 170700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20240315 | 170600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20240315 | 170500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20240315 | 170400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20240315 | 170300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20240315 | 170200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20240315 | 170100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20240315 | 170000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20240315 | 165900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20240315 | 165800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 153 | 20240315 | 165700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20240315 | 165600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20240315 | 165500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20240315 | 165400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20240315 | 165300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20240315 | 165200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20240315 | 165100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20240315 | 165000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20240315 | 164900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20240315 | 164800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20240315 | 164700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20240315 | 164600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20240315 | 164500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20240315 | 164400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20240315 | 164300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20240315 | 164200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20240315 | 164100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20240315 | 164000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20240315 | 163900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20240315 | 163800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20240315 | 163700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20240315 | 163600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20240315 | 163500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20240315 | 163400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20240315 | 163300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20240315 | 163200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20240315 | 163100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20240315 | 163000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20240315 | 162900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20240315 | 162800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 183 | 20240315 | 162700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20240315 | 162600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20240315 | 162500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20240315 | 162400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20240315 | 162300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20240315 | 162200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20240315 | 162100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20240315 | 162000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20240315 | 161900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20240315 | 161800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20240315 | 161700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20240315 | 161600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20240315 | 161500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20240315 | 161400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20240315 | 161300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20240315 | 161200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20240315 | 161100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20240315 | 161000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20240315 | 160900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20240315 | 160800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20240315 | 160700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20240315 | 160600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20240315 | 160500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20240315 | 160400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20240315 | 160300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 208 | 20240315 | 160200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20240315 | 160100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20240315 | 160000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20240315 | 155900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20240315 | 155800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 213 | 20240315 | 155700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20240315 | 155600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20240315 | 155500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20240315 | 155400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 217 | 20240315 | 155300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 218 | 20240315 | 155200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 219 | 20240315 | 155100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 220 | 20240315 | 155000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 221 | 20240315 | 154900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 222 | 20240315 | 154800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 223 | 20240315 | 154700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 224 | 20240315 | 154600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 225 | 20240315 | 154500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 226 | 20240315 | 154400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 227 | 20240315 | 154300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 228 | 20240315 | 154200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 229 | 20240315 | 154100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 230 | 20240315 | 154000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 231 | 20240315 | 153900 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 232 | 20240315 | 153800 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 233 | 20240315 | 153700 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 234 | 20240315 | 153600 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 235 | 20240315 | 153500 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 236 | 20240315 | 153400 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 237 | 20240315 | 153300 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 238 | 20240315 | 153200 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 239 | 20240315 | 153100 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 0 |
| 240 | 20240315 | 153000 | 2429844070 | 2885 | 2885 | 2885 | 2885 | 19588 |
| 241 | 20240315 | 152900 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 242 | 20240315 | 152800 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 243 | 20240315 | 152700 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 244 | 20240315 | 152600 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 245 | 20240315 | 152500 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 246 | 20240315 | 152400 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 247 | 20240315 | 152300 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 248 | 20240315 | 152200 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 249 | 20240315 | 152100 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 250 | 20240315 | 152000 | 2373332690 | 2885 | 2885 | 2885 | 2885 | 0 |
| 251 | 20240315 | 151900 | 2373332690 | 2885 | 2875 | 2885 | 2875 | 12566 |
| 252 | 20240315 | 151800 | 2337146390 | 2875 | 2875 | 2875 | 2875 | 3230 |
| 253 | 20240315 | 151700 | 2327860140 | 2880 | 2875 | 2880 | 2875 | 3716 |
| 254 | 20240315 | 151600 | 2317175780 | 2875 | 2875 | 2880 | 2875 | 2919 |
| 255 | 20240315 | 151500 | 2308781540 | 2880 | 2880 | 2880 | 2875 | 1178 |
| 256 | 20240315 | 151400 | 2305393285 | 2875 | 2880 | 2880 | 2875 | 305 |
| 257 | 20240315 | 151300 | 2304515325 | 2875 | 2880 | 2880 | 2875 | 301 |
| 258 | 20240315 | 151200 | 2303648860 | 2875 | 2875 | 2880 | 2875 | 5772 |
| 259 | 20240315 | 151100 | 2287030125 | 2875 | 2875 | 2875 | 2875 | 684 |
| 260 | 20240315 | 151000 | 2285063625 | 2875 | 2870 | 2875 | 2870 | 1153 |
| 261 | 20240315 | 150900 | 2281753175 | 2870 | 2870 | 2875 | 2870 | 723 |
| 262 | 20240315 | 150800 | 2279676665 | 2870 | 2875 | 2875 | 2870 | 5155 |
| 263 | 20240315 | 150700 | 2264856105 | 2875 | 2875 | 2875 | 2870 | 1737 |
| 264 | 20240315 | 150600 | 2259865230 | 2870 | 2875 | 2880 | 2870 | 1110 |
| 265 | 20240315 | 150500 | 2256674100 | 2875 | 2875 | 2875 | 2875 | 2800 |
| 266 | 20240315 | 150400 | 2248624100 | 2875 | 2880 | 2880 | 2875 | 106 |
| 267 | 20240315 | 150300 | 2248318830 | 2875 | 2875 | 2880 | 2875 | 4908 |
| 268 | 20240315 | 150200 | 2234193920 | 2875 | 2875 | 2875 | 2875 | 1592 |
| 269 | 20240315 | 150100 | 2229616920 | 2870 | 2875 | 2875 | 2870 | 804 |
| 270 | 20240315 | 150000 | 2227305470 | 2875 | 2875 | 2880 | 2875 | 3570 |
| 271 | 20240315 | 145900 | 2217041370 | 2875 | 2880 | 2880 | 2870 | 3874 |
| 272 | 20240315 | 145800 | 2205907330 | 2880 | 2885 | 2885 | 2880 | 6784 |
| 273 | 20240315 | 145700 | 2186368270 | 2875 | 2870 | 2880 | 2865 | 31485 |
| 274 | 20240315 | 145600 | 2095778235 | 2875 | 2870 | 2875 | 2870 | 293 |
| 275 | 20240315 | 145500 | 2094936310 | 2870 | 2870 | 2875 | 2870 | 5599 |
| 276 | 20240315 | 145400 | 2078853325 | 2870 | 2875 | 2880 | 2865 | 6150 |
| 277 | 20240315 | 145300 | 2061166435 | 2870 | 2865 | 2870 | 2865 | 21725 |
| 278 | 20240315 | 145200 | 1998848335 | 2865 | 2865 | 2865 | 2855 | 658 |
| 279 | 20240315 | 145100 | 1996963205 | 2855 | 2860 | 2865 | 2855 | 527 |
| 280 | 20240315 | 145000 | 1995458000 | 2860 | 2860 | 2865 | 2860 | 8116 |
| 281 | 20240315 | 144900 | 1972225765 | 2855 | 2860 | 2860 | 2855 | 3598 |
| 282 | 20240315 | 144800 | 1961935735 | 2860 | 2855 | 2860 | 2855 | 1381 |
| 283 | 20240315 | 144700 | 1957987615 | 2845 | 2845 | 2845 | 2845 | 6050 |
| 284 | 20240315 | 144600 | 1940775365 | 2845 | 2850 | 2850 | 2845 | 911 |
| 285 | 20240315 | 144500 | 1938179320 | 2840 | 2840 | 2840 | 2840 | 621 |
| 286 | 20240315 | 144400 | 1936415680 | 2840 | 2840 | 2845 | 2840 | 508 |
| 287 | 20240315 | 144300 | 1934970460 | 2840 | 2840 | 2840 | 2840 | 0 |
| 288 | 20240315 | 144200 | 1934970460 | 2840 | 2845 | 2845 | 2840 | 447 |
| 289 | 20240315 | 144100 | 1933699520 | 2855 | 2850 | 2855 | 2835 | 8112 |
| 290 | 20240315 | 144000 | 1910649005 | 2850 | 2855 | 2855 | 2845 | 2077 |
| 291 | 20240315 | 143900 | 1904734040 | 2855 | 2860 | 2860 | 2855 | 299 |
| 292 | 20240315 | 143800 | 1903880360 | 2860 | 2855 | 2860 | 2850 | 243 |
| 293 | 20240315 | 143700 | 1903186905 | 2855 | 2855 | 2855 | 2855 | 3164 |
| 294 | 20240315 | 143600 | 1894153685 | 2860 | 2860 | 2860 | 2855 | 159 |
| 295 | 20240315 | 143500 | 1893699610 | 2855 | 2860 | 2860 | 2855 | 203 |
| 296 | 20240315 | 143400 | 1893120035 | 2860 | 2855 | 2860 | 2855 | 543 |
| 297 | 20240315 | 143300 | 1891568220 | 2855 | 2855 | 2855 | 2855 | 417 |
| 298 | 20240315 | 143200 | 1890377685 | 2855 | 2855 | 2855 | 2855 | 906 |
| 299 | 20240315 | 143100 | 1887791055 | 2855 | 2855 | 2855 | 2855 | 153 |
| 300 | 20240315 | 143000 | 1887354240 | 2860 | 2860 | 2860 | 2860 | 0 |
| 301 | 20240315 | 142900 | 1887354240 | 2860 | 2860 | 2860 | 2860 | 169 |
| 302 | 20240315 | 142800 | 1886870900 | 2850 | 2855 | 2855 | 2850 | 1952 |
| 303 | 20240315 | 142700 | 1881300770 | 2855 | 2860 | 2860 | 2855 | 1873 |
| 304 | 20240315 | 142600 | 1875944810 | 2865 | 2865 | 2865 | 2865 | 0 |
| 305 | 20240315 | 142500 | 1875944810 | 2865 | 2865 | 2865 | 2865 | 100 |
| 306 | 20240315 | 142400 | 1875658310 | 2860 | 2860 | 2860 | 2860 | 198 |
| 307 | 20240315 | 142300 | 1875092030 | 2865 | 2865 | 2865 | 2865 | 6 |
| 308 | 20240315 | 142200 | 1875074840 | 2860 | 2860 | 2860 | 2860 | 877 |
| 309 | 20240315 | 142100 | 1872566620 | 2860 | 2860 | 2860 | 2860 | 500 |
| 310 | 20240315 | 142000 | 1871136620 | 2860 | 2865 | 2870 | 2860 | 8185 |
| 311 | 20240315 | 141900 | 1847722755 | 2870 | 2870 | 2870 | 2870 | 5458 |
| 312 | 20240315 | 141800 | 1832058295 | 2870 | 2865 | 2870 | 2865 | 501 |
| 313 | 20240315 | 141700 | 1830622925 | 2865 | 2870 | 2875 | 2865 | 440 |
| 314 | 20240315 | 141600 | 1829360230 | 2870 | 2870 | 2870 | 2870 | 1831 |
| 315 | 20240315 | 141500 | 1824105260 | 2870 | 2870 | 2880 | 2870 | 14228 |
| 316 | 20240315 | 141400 | 1783180765 | 2870 | 2860 | 2870 | 2860 | 6237 |
| 317 | 20240315 | 141300 | 1765312885 | 2860 | 2865 | 2865 | 2850 | 350 |
| 318 | 20240315 | 141200 | 1764310390 | 2860 | 2850 | 2860 | 2850 | 5620 |
| 319 | 20240315 | 141100 | 1748250560 | 2850 | 2855 | 2855 | 2850 | 3608 |
| 320 | 20240315 | 141000 | 1737959790 | 2855 | 2855 | 2855 | 2855 | 1 |
| 321 | 20240315 | 140900 | 1737956935 | 2860 | 2840 | 2860 | 2840 | 920 |
| 322 | 20240315 | 140800 | 1735332340 | 2840 | 2850 | 2850 | 2840 | 93 |
| 323 | 20240315 | 140700 | 1735067300 | 2840 | 2845 | 2850 | 2840 | 754 |
| 324 | 20240315 | 140600 | 1732919920 | 2845 | 2845 | 2845 | 2845 | 270 |
| 325 | 20240315 | 140500 | 1732151770 | 2845 | 2845 | 2845 | 2845 | 206 |
| 326 | 20240315 | 140400 | 1731565700 | 2845 | 2845 | 2845 | 2845 | 2876 |
| 327 | 20240315 | 140300 | 1723383480 | 2845 | 2855 | 2855 | 2845 | 630 |
| 328 | 20240315 | 140200 | 1721588820 | 2855 | 2850 | 2855 | 2845 | 8360 |
| 329 | 20240315 | 140100 | 1697765310 | 2850 | 2850 | 2850 | 2850 | 39 |
| 330 | 20240315 | 140000 | 1697654160 | 2850 | 2850 | 2850 | 2850 | 49 |
| 331 | 20240315 | 135900 | 1697514510 | 2855 | 2850 | 2855 | 2850 | 1028 |
| 332 | 20240315 | 135800 | 1694579710 | 2850 | 2855 | 2855 | 2850 | 152 |
| 333 | 20240315 | 135700 | 1694146490 | 2855 | 2850 | 2855 | 2850 | 66 |
| 334 | 20240315 | 135600 | 1693958385 | 2850 | 2850 | 2850 | 2850 | 291 |
| 335 | 20240315 | 135500 | 1693129035 | 2850 | 2850 | 2855 | 2850 | 939 |
| 336 | 20240315 | 135400 | 1690452875 | 2850 | 2850 | 2855 | 2850 | 983 |
| 337 | 20240315 | 135300 | 1687651320 | 2855 | 2850 | 2855 | 2850 | 420 |
| 338 | 20240315 | 135200 | 1686454310 | 2855 | 2850 | 2855 | 2850 | 350 |
| 339 | 20240315 | 135100 | 1685456535 | 2850 | 2850 | 2860 | 2850 | 373 |
| 340 | 20240315 | 135000 | 1684391975 | 2850 | 2855 | 2855 | 2850 | 614 |
| 341 | 20240315 | 134900 | 1682642005 | 2860 | 2855 | 2860 | 2855 | 1006 |
| 342 | 20240315 | 134800 | 1679769870 | 2855 | 2855 | 2855 | 2850 | 255 |
| 343 | 20240315 | 134700 | 1679043075 | 2860 | 2860 | 2860 | 2850 | 2220 |
| 344 | 20240315 | 134600 | 1672716055 | 2855 | 2865 | 2865 | 2850 | 4209 |
| 345 | 20240315 | 134500 | 1660714200 | 2865 | 2855 | 2870 | 2855 | 3612 |
| 346 | 20240315 | 134400 | 1650369030 | 2855 | 2860 | 2860 | 2855 | 436 |
| 347 | 20240315 | 134300 | 1649124245 | 2855 | 2860 | 2860 | 2855 | 1024 |
| 348 | 20240315 | 134200 | 1646200715 | 2855 | 2855 | 2855 | 2855 | 12 |
| 349 | 20240315 | 134100 | 1646166455 | 2860 | 2860 | 2860 | 2860 | 812 |
| 350 | 20240315 | 134000 | 1643844135 | 2860 | 2855 | 2860 | 2855 | 202 |
| 351 | 20240315 | 133900 | 1643267415 | 2865 | 2860 | 2865 | 2850 | 4930 |
| 352 | 20240315 | 133800 | 1629199495 | 2860 | 2860 | 2860 | 2860 | 1 |
| 353 | 20240315 | 133700 | 1629196635 | 2860 | 2855 | 2860 | 2855 | 907 |
| 354 | 20240315 | 133600 | 1626607145 | 2865 | 2855 | 2865 | 2855 | 700 |
| 355 | 20240315 | 133500 | 1624608615 | 2855 | 2860 | 2865 | 2855 | 855 |
| 356 | 20240315 | 133400 | 1622167550 | 2865 | 2860 | 2865 | 2855 | 329 |
| 357 | 20240315 | 133300 | 1621227275 | 2865 | 2865 | 2865 | 2860 | 2749 |
| 358 | 20240315 | 133200 | 1613362390 | 2865 | 2865 | 2865 | 2865 | 1716 |
| 359 | 20240315 | 133100 | 1608446050 | 2870 | 2870 | 2870 | 2870 | 199 |
| 360 | 20240315 | 133000 | 1607874920 | 2870 | 2875 | 2875 | 2870 | 5025 |
| 361 | 20240315 | 132900 | 1593453165 | 2870 | 2870 | 2875 | 2870 | 2798 |
| 362 | 20240315 | 132800 | 1585422745 | 2870 | 2870 | 2875 | 2870 | 1134 |
| 363 | 20240315 | 132700 | 1582168130 | 2870 | 2865 | 2870 | 2865 | 5445 |
| 364 | 20240315 | 132600 | 1566544370 | 2865 | 2865 | 2865 | 2865 | 4 |
| 365 | 20240315 | 132500 | 1566532910 | 2865 | 2865 | 2865 | 2865 | 2609 |
| 366 | 20240315 | 132400 | 1559058125 | 2865 | 2865 | 2865 | 2865 | 11 |
| 367 | 20240315 | 132300 | 1559026610 | 2855 | 2870 | 2870 | 2855 | 1438 |
| 368 | 20240315 | 132200 | 1554906595 | 2865 | 2870 | 2870 | 2865 | 1980 |
| 369 | 20240315 | 132100 | 1549233425 | 2870 | 2855 | 2870 | 2855 | 29865 |
| 370 | 20240315 | 132000 | 1463889045 | 2855 | 2855 | 2855 | 2855 | 626 |
| 371 | 20240315 | 131900 | 1462101815 | 2855 | 2855 | 2855 | 2850 | 1007 |
| 372 | 20240315 | 131800 | 1459226835 | 2855 | 2855 | 2855 | 2855 | 4 |
| 373 | 20240315 | 131700 | 1459215415 | 2855 | 2855 | 2855 | 2855 | 0 |
| 374 | 20240315 | 131600 | 1459215415 | 2855 | 2855 | 2855 | 2855 | 195 |
| 375 | 20240315 | 131500 | 1458658690 | 2855 | 2855 | 2855 | 2855 | 68 |
| 376 | 20240315 | 131400 | 1458464550 | 2855 | 2855 | 2855 | 2850 | 1546 |
| 377 | 20240315 | 131300 | 1454051180 | 2855 | 2855 | 2855 | 2855 | 2008 |
| 378 | 20240315 | 131200 | 1448318340 | 2855 | 2855 | 2855 | 2855 | 0 |
| 379 | 20240315 | 131100 | 1448318340 | 2855 | 2855 | 2855 | 2855 | 207 |
| 380 | 20240315 | 131000 | 1447727355 | 2855 | 2850 | 2855 | 2850 | 355 |
| 381 | 20240315 | 130900 | 1446713835 | 2850 | 2850 | 2850 | 2850 | 349 |
| 382 | 20240315 | 130800 | 1445719185 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20240315 | 130700 | 1445719185 | 2855 | 2855 | 2855 | 2855 | 0 |
| 384 | 20240315 | 130600 | 1445719185 | 2855 | 2855 | 2855 | 2850 | 1115 |
| 385 | 20240315 | 130500 | 1442536050 | 2855 | 2850 | 2855 | 2850 | 5 |
| 386 | 20240315 | 130400 | 1442521785 | 2855 | 2855 | 2855 | 2855 | 20 |
| 387 | 20240315 | 130300 | 1442464685 | 2855 | 2855 | 2855 | 2855 | 0 |
| 388 | 20240315 | 130200 | 1442464685 | 2855 | 2855 | 2855 | 2855 | 59 |
| 389 | 20240315 | 130100 | 1442296240 | 2855 | 2855 | 2855 | 2850 | 2273 |
| 390 | 20240315 | 130000 | 1435807025 | 2855 | 2855 | 2855 | 2855 | 103 |
| 391 | 20240315 | 125900 | 1435512960 | 2855 | 2855 | 2855 | 2855 | 800 |
| 392 | 20240315 | 125800 | 1433228960 | 2855 | 2855 | 2855 | 2855 | 200 |
| 393 | 20240315 | 125700 | 1432657960 | 2855 | 2855 | 2855 | 2855 | 2 |
| 394 | 20240315 | 125600 | 1432652250 | 2850 | 2850 | 2850 | 2850 | 244 |
| 395 | 20240315 | 125500 | 1431956850 | 2855 | 2855 | 2855 | 2855 | 111 |
| 396 | 20240315 | 125400 | 1431639945 | 2855 | 2855 | 2855 | 2855 | 7 |
| 397 | 20240315 | 125300 | 1431619960 | 2855 | 2855 | 2855 | 2855 | 105 |
| 398 | 20240315 | 125200 | 1431320185 | 2855 | 2855 | 2855 | 2855 | 1161 |
| 399 | 20240315 | 125100 | 1428005530 | 2855 | 2850 | 2855 | 2850 | 419 |
| 400 | 20240315 | 125000 | 1426811275 | 2855 | 2855 | 2855 | 2855 | 1 |
| 401 | 20240315 | 124900 | 1426808420 | 2850 | 2850 | 2855 | 2850 | 1018 |
| 402 | 20240315 | 124800 | 1423907070 | 2850 | 2850 | 2850 | 2850 | 754 |
| 403 | 20240315 | 124700 | 1421758170 | 2845 | 2845 | 2845 | 2845 | 1 |
| 404 | 20240315 | 124600 | 1421755325 | 2845 | 2845 | 2845 | 2845 | 1473 |
| 405 | 20240315 | 124500 | 1417564640 | 2845 | 2845 | 2845 | 2845 | 140 |
| 406 | 20240315 | 124400 | 1417166340 | 2850 | 2845 | 2850 | 2845 | 300 |
| 407 | 20240315 | 124300 | 1416311840 | 2845 | 2850 | 2850 | 2845 | 3501 |
| 408 | 20240315 | 124200 | 1406348990 | 2850 | 2845 | 2850 | 2845 | 2103 |
| 409 | 20240315 | 124100 | 1400365705 | 2850 | 2850 | 2850 | 2850 | 202 |
| 410 | 20240315 | 124000 | 1399790005 | 2845 | 2845 | 2845 | 2845 | 55 |
| 411 | 20240315 | 123900 | 1399633530 | 2845 | 2850 | 2850 | 2845 | 309 |
| 412 | 20240315 | 123800 | 1398753905 | 2850 | 2855 | 2855 | 2850 | 8797 |
| 413 | 20240315 | 123700 | 1373682450 | 2855 | 2850 | 2855 | 2850 | 2698 |
| 414 | 20240315 | 123600 | 1365993080 | 2850 | 2855 | 2855 | 2850 | 7216 |
| 415 | 20240315 | 123500 | 1345427230 | 2850 | 2855 | 2855 | 2850 | 7 |
| 416 | 20240315 | 123400 | 1345407275 | 2860 | 2855 | 2860 | 2855 | 12 |
| 417 | 20240315 | 123300 | 1345373010 | 2855 | 2855 | 2855 | 2855 | 189 |
| 418 | 20240315 | 123200 | 1344833415 | 2860 | 2855 | 2860 | 2855 | 3 |
| 419 | 20240315 | 123100 | 1344824845 | 2860 | 2860 | 2860 | 2860 | 541 |
| 420 | 20240315 | 123000 | 1343277585 | 2865 | 2855 | 2865 | 2855 | 221 |
| 421 | 20240315 | 122900 | 1342644620 | 2855 | 2865 | 2865 | 2855 | 2003 |
| 422 | 20240315 | 122800 | 1336923670 | 2860 | 2860 | 2860 | 2860 | 47 |
| 423 | 20240315 | 122700 | 1336789250 | 2860 | 2860 | 2860 | 2860 | 100 |
| 424 | 20240315 | 122600 | 1336503250 | 2865 | 2865 | 2865 | 2865 | 10 |
| 425 | 20240315 | 122500 | 1336474600 | 2860 | 2860 | 2865 | 2860 | 600 |
| 426 | 20240315 | 122400 | 1334758595 | 2860 | 2855 | 2860 | 2855 | 207 |
| 427 | 20240315 | 122300 | 1334167575 | 2860 | 2860 | 2860 | 2860 | 0 |
| 428 | 20240315 | 122200 | 1334167575 | 2860 | 2855 | 2860 | 2855 | 1714 |
| 429 | 20240315 | 122100 | 1329273455 | 2850 | 2850 | 2850 | 2850 | 700 |
| 430 | 20240315 | 122000 | 1327278455 | 2850 | 2850 | 2850 | 2850 | 0 |
| 431 | 20240315 | 121900 | 1327278455 | 2850 | 2855 | 2855 | 2850 | 2002 |
| 432 | 20240315 | 121800 | 1321572745 | 2855 | 2855 | 2855 | 2855 | 29 |
| 433 | 20240315 | 121700 | 1321489950 | 2855 | 2855 | 2855 | 2855 | 3 |
| 434 | 20240315 | 121600 | 1321481385 | 2855 | 2855 | 2855 | 2855 | 309 |
| 435 | 20240315 | 121500 | 1320599190 | 2855 | 2855 | 2855 | 2855 | 879 |
| 436 | 20240315 | 121400 | 1318089645 | 2855 | 2855 | 2855 | 2855 | 51 |
| 437 | 20240315 | 121300 | 1317944040 | 2855 | 2855 | 2855 | 2855 | 42 |
| 438 | 20240315 | 121200 | 1317824130 | 2855 | 2860 | 2860 | 2855 | 1579 |
| 439 | 20240315 | 121100 | 1313315085 | 2860 | 2860 | 2860 | 2860 | 301 |
| 440 | 20240315 | 121000 | 1312454225 | 2860 | 2860 | 2860 | 2860 | 200 |
| 441 | 20240315 | 120900 | 1311882225 | 2860 | 2860 | 2860 | 2860 | 77 |
| 442 | 20240315 | 120800 | 1311662005 | 2860 | 2860 | 2860 | 2860 | 1065 |
| 443 | 20240315 | 120700 | 1308616105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 444 | 20240315 | 120600 | 1308616105 | 2860 | 2860 | 2860 | 2860 | 361 |
| 445 | 20240315 | 120500 | 1307583645 | 2860 | 2865 | 2865 | 2860 | 589 |
| 446 | 20240315 | 120400 | 1305898710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 447 | 20240315 | 120300 | 1305898710 | 2860 | 2860 | 2860 | 2860 | 742 |
| 448 | 20240315 | 120200 | 1303776590 | 2860 | 2860 | 2860 | 2860 | 4 |
| 449 | 20240315 | 120100 | 1303765150 | 2860 | 2865 | 2865 | 2860 | 262 |
| 450 | 20240315 | 120000 | 1303015525 | 2865 | 2865 | 2865 | 2865 | 30 |
| 451 | 20240315 | 115900 | 1302929575 | 2870 | 2860 | 2870 | 2860 | 1394 |
| 452 | 20240315 | 115800 | 1298942210 | 2860 | 2870 | 2870 | 2860 | 103 |
| 453 | 20240315 | 115700 | 1298646630 | 2870 | 2870 | 2870 | 2870 | 1 |
| 454 | 20240315 | 115600 | 1298643760 | 2860 | 2860 | 2860 | 2860 | 1 |
| 455 | 20240315 | 115500 | 1298640900 | 2865 | 2860 | 2865 | 2860 | 31 |
| 456 | 20240315 | 115400 | 1298552235 | 2860 | 2860 | 2860 | 2860 | 1 |
| 457 | 20240315 | 115300 | 1298549375 | 2860 | 2860 | 2860 | 2860 | 822 |
| 458 | 20240315 | 115200 | 1296198455 | 2860 | 2860 | 2860 | 2860 | 1 |
| 459 | 20240315 | 115100 | 1296195595 | 2850 | 2850 | 2850 | 2845 | 309 |
| 460 | 20240315 | 115000 | 1295315990 | 2850 | 2860 | 2860 | 2845 | 3686 |
| 461 | 20240315 | 114900 | 1284796265 | 2860 | 2860 | 2860 | 2860 | 21 |
| 462 | 20240315 | 114800 | 1284736205 | 2865 | 2865 | 2865 | 2865 | 8124 |
| 463 | 20240315 | 114700 | 1261460945 | 2865 | 2865 | 2865 | 2865 | 370 |
| 464 | 20240315 | 114600 | 1260400895 | 2875 | 2875 | 2875 | 2875 | 31 |
| 465 | 20240315 | 114500 | 1260311770 | 2875 | 2870 | 2875 | 2870 | 1000 |
| 466 | 20240315 | 114400 | 1257439330 | 2865 | 2865 | 2865 | 2865 | 70 |
| 467 | 20240315 | 114300 | 1257238780 | 2865 | 2875 | 2875 | 2865 | 3732 |
| 468 | 20240315 | 114200 | 1246524220 | 2875 | 2880 | 2880 | 2875 | 366 |
| 469 | 20240315 | 114100 | 1245471440 | 2880 | 2880 | 2880 | 2875 | 129 |
| 470 | 20240315 | 114000 | 1245099930 | 2880 | 2880 | 2880 | 2880 | 3439 |
| 471 | 20240315 | 113900 | 1235195610 | 2880 | 2880 | 2880 | 2880 | 1096 |
| 472 | 20240315 | 113800 | 1232039130 | 2880 | 2880 | 2880 | 2875 | 1449 |
| 473 | 20240315 | 113700 | 1227872590 | 2880 | 2875 | 2880 | 2875 | 2125 |
| 474 | 20240315 | 113600 | 1221755090 | 2875 | 2875 | 2880 | 2875 | 2532 |
| 475 | 20240315 | 113500 | 1214464780 | 2875 | 2870 | 2880 | 2870 | 6537 |
| 476 | 20240315 | 113400 | 1195670910 | 2870 | 2865 | 2870 | 2865 | 5244 |
| 477 | 20240315 | 113300 | 1180620755 | 2865 | 2870 | 2870 | 2865 | 1406 |
| 478 | 20240315 | 113200 | 1176588165 | 2870 | 2860 | 2870 | 2855 | 15452 |
| 479 | 20240315 | 113100 | 1132352800 | 2855 | 2855 | 2855 | 2855 | 805 |
| 480 | 20240315 | 113000 | 1130054525 | 2860 | 2860 | 2860 | 2860 | 4 |
| 481 | 20240315 | 112900 | 1130043085 | 2850 | 2850 | 2855 | 2850 | 7281 |
| 482 | 20240315 | 112800 | 1109288590 | 2845 | 2850 | 2850 | 2845 | 501 |
| 483 | 20240315 | 112700 | 1107863235 | 2845 | 2845 | 2845 | 2840 | 7517 |
| 484 | 20240315 | 112600 | 1086477410 | 2845 | 2845 | 2845 | 2845 | 75 |
| 485 | 20240315 | 112500 | 1086264035 | 2845 | 2845 | 2845 | 2845 | 205 |
| 486 | 20240315 | 112400 | 1085680810 | 2850 | 2850 | 2850 | 2850 | 1 |
| 487 | 20240315 | 112300 | 1085677960 | 2855 | 2850 | 2855 | 2850 | 10415 |
| 488 | 20240315 | 112200 | 1055995205 | 2850 | 2850 | 2850 | 2850 | 307 |
| 489 | 20240315 | 112100 | 1055120255 | 2850 | 2860 | 2860 | 2850 | 1157 |
| 490 | 20240315 | 112000 | 1051816995 | 2855 | 2855 | 2855 | 2850 | 1162 |
| 491 | 20240315 | 111900 | 1048500735 | 2850 | 2850 | 2850 | 2850 | 104 |
| 492 | 20240315 | 111800 | 1048204335 | 2855 | 2850 | 2855 | 2850 | 1611 |
| 493 | 20240315 | 111700 | 1043609340 | 2845 | 2850 | 2850 | 2845 | 66 |
| 494 | 20240315 | 111600 | 1043421445 | 2850 | 2850 | 2850 | 2850 | 500 |
| 495 | 20240315 | 111500 | 1041996445 | 2850 | 2850 | 2850 | 2850 | 100 |
| 496 | 20240315 | 111400 | 1041711445 | 2850 | 2850 | 2850 | 2850 | 1 |
| 497 | 20240315 | 111300 | 1041708595 | 2850 | 2845 | 2850 | 2845 | 40 |
| 498 | 20240315 | 111200 | 1041594645 | 2845 | 2845 | 2845 | 2845 | 11 |
| 499 | 20240315 | 111100 | 1041563350 | 2840 | 2850 | 2850 | 2840 | 1759 |
| 500 | 20240315 | 111000 | 1036557870 | 2855 | 2855 | 2855 | 2855 | 212 |
| 501 | 20240315 | 110900 | 1035952610 | 2855 | 2855 | 2855 | 2855 | 105 |
| 502 | 20240315 | 110800 | 1035652835 | 2855 | 2855 | 2855 | 2850 | 2169 |
| 503 | 20240315 | 110700 | 1029465340 | 2855 | 2850 | 2855 | 2850 | 2589 |
| 504 | 20240315 | 110600 | 1022073750 | 2850 | 2850 | 2850 | 2850 | 1735 |
| 505 | 20240315 | 110500 | 1017129000 | 2850 | 2850 | 2850 | 2850 | 500 |
| 506 | 20240315 | 110400 | 1015704000 | 2840 | 2845 | 2845 | 2840 | 3639 |
| 507 | 20240315 | 110300 | 1005351050 | 2845 | 2845 | 2845 | 2845 | 2421 |
| 508 | 20240315 | 110200 | 998463305 | 2845 | 2850 | 2850 | 2845 | 762 |
| 509 | 20240315 | 110100 | 996295400 | 2850 | 2845 | 2850 | 2845 | 47 |
| 510 | 20240315 | 110000 | 996161530 | 2845 | 2845 | 2845 | 2845 | 100 |
| 511 | 20240315 | 105900 | 995877030 | 2845 | 2845 | 2845 | 2845 | 600 |
| 512 | 20240315 | 105800 | 994170030 | 2850 | 2850 | 2850 | 2850 | 813 |
| 513 | 20240315 | 105700 | 991852980 | 2845 | 2845 | 2850 | 2845 | 451 |
| 514 | 20240315 | 105600 | 990569385 | 2840 | 2840 | 2840 | 2840 | 150 |
| 515 | 20240315 | 105500 | 990143385 | 2840 | 2835 | 2840 | 2835 | 1929 |
| 516 | 20240315 | 105400 | 984669360 | 2835 | 2835 | 2835 | 2835 | 0 |
| 517 | 20240315 | 105300 | 984669360 | 2835 | 2835 | 2835 | 2835 | 500 |
| 518 | 20240315 | 105200 | 983251860 | 2835 | 2835 | 2835 | 2835 | 53 |
| 519 | 20240315 | 105100 | 983101605 | 2835 | 2835 | 2835 | 2825 | 7430 |
| 520 | 20240315 | 105000 | 962072050 | 2840 | 2840 | 2840 | 2840 | 2 |
| 521 | 20240315 | 104900 | 962066370 | 2830 | 2845 | 2845 | 2830 | 2737 |
| 522 | 20240315 | 104800 | 954307785 | 2840 | 2845 | 2845 | 2840 | 6465 |
| 523 | 20240315 | 104700 | 935940980 | 2850 | 2850 | 2850 | 2850 | 1568 |
| 524 | 20240315 | 104600 | 931472180 | 2850 | 2850 | 2850 | 2850 | 80 |
| 525 | 20240315 | 104500 | 931244180 | 2850 | 2845 | 2850 | 2845 | 851 |
| 526 | 20240315 | 104400 | 928823080 | 2845 | 2845 | 2845 | 2845 | 1 |
| 527 | 20240315 | 104300 | 928820235 | 2845 | 2850 | 2850 | 2845 | 2793 |
| 528 | 20240315 | 104200 | 920873650 | 2850 | 2845 | 2850 | 2845 | 31 |
| 529 | 20240315 | 104100 | 920785450 | 2850 | 2850 | 2855 | 2850 | 10455 |
| 530 | 20240315 | 104000 | 890988200 | 2855 | 2855 | 2855 | 2855 | 658 |
| 531 | 20240315 | 103900 | 889109610 | 2850 | 2850 | 2855 | 2850 | 640 |
| 532 | 20240315 | 103800 | 887285310 | 2850 | 2855 | 2855 | 2850 | 15 |
| 533 | 20240315 | 103700 | 887242510 | 2850 | 2850 | 2850 | 2850 | 1208 |
| 534 | 20240315 | 103600 | 883799710 | 2850 | 2850 | 2850 | 2850 | 721 |
| 535 | 20240315 | 103500 | 881744860 | 2850 | 2855 | 2855 | 2850 | 56 |
| 536 | 20240315 | 103400 | 881585130 | 2855 | 2855 | 2855 | 2855 | 3 |
| 537 | 20240315 | 103300 | 881576565 | 2855 | 2855 | 2855 | 2855 | 7 |
| 538 | 20240315 | 103200 | 881556580 | 2855 | 2855 | 2855 | 2850 | 912 |
| 539 | 20240315 | 103100 | 878954375 | 2855 | 2855 | 2855 | 2855 | 269 |
| 540 | 20240315 | 103000 | 878186380 | 2855 | 2855 | 2855 | 2850 | 1501 |
| 541 | 20240315 | 102900 | 873903210 | 2855 | 2855 | 2855 | 2850 | 411 |
| 542 | 20240315 | 102800 | 872730960 | 2860 | 2860 | 2860 | 2855 | 2706 |
| 543 | 20240315 | 102700 | 865005275 | 2865 | 2865 | 2865 | 2860 | 3187 |
| 544 | 20240315 | 102600 | 855875520 | 2860 | 2855 | 2860 | 2855 | 344 |
| 545 | 20240315 | 102500 | 854892680 | 2855 | 2860 | 2860 | 2855 | 1372 |
| 546 | 20240315 | 102400 | 850973760 | 2860 | 2860 | 2865 | 2860 | 5646 |
| 547 | 20240315 | 102300 | 834825200 | 2860 | 2850 | 2860 | 2850 | 4014 |
| 548 | 20240315 | 102200 | 823345560 | 2845 | 2845 | 2855 | 2845 | 23360 |
| 549 | 20240315 | 102100 | 756754905 | 2850 | 2850 | 2850 | 2850 | 864 |
| 550 | 20240315 | 102000 | 754292505 | 2850 | 2850 | 2855 | 2850 | 151 |
| 551 | 20240315 | 101900 | 753862145 | 2855 | 2850 | 2855 | 2850 | 1671 |
| 552 | 20240315 | 101800 | 749099295 | 2855 | 2850 | 2855 | 2850 | 1921 |
| 553 | 20240315 | 101700 | 743624420 | 2850 | 2850 | 2855 | 2850 | 2697 |
| 554 | 20240315 | 101600 | 735934470 | 2850 | 2855 | 2855 | 2850 | 2373 |
| 555 | 20240315 | 101500 | 729171320 | 2855 | 2850 | 2855 | 2850 | 40 |
| 556 | 20240315 | 101400 | 729057255 | 2855 | 2855 | 2855 | 2855 | 255 |
| 557 | 20240315 | 101300 | 728329230 | 2855 | 2855 | 2860 | 2855 | 7042 |
| 558 | 20240315 | 101200 | 708221715 | 2855 | 2860 | 2860 | 2855 | 383 |
| 559 | 20240315 | 101100 | 707128085 | 2860 | 2855 | 2860 | 2855 | 4257 |
| 560 | 20240315 | 101000 | 694973850 | 2855 | 2850 | 2855 | 2850 | 3472 |
| 561 | 20240315 | 100900 | 685077755 | 2850 | 2850 | 2850 | 2850 | 1366 |
| 562 | 20240315 | 100800 | 681184655 | 2850 | 2865 | 2865 | 2845 | 2934 |
| 563 | 20240315 | 100700 | 672819045 | 2850 | 2845 | 2865 | 2845 | 27946 |
| 564 | 20240315 | 100600 | 593106360 | 2845 | 2840 | 2850 | 2840 | 10564 |
| 565 | 20240315 | 100500 | 563060500 | 2845 | 2845 | 2845 | 2840 | 11816 |
| 566 | 20240315 | 100400 | 529468770 | 2845 | 2840 | 2845 | 2840 | 1689 |
| 567 | 20240315 | 100300 | 524671950 | 2840 | 2835 | 2840 | 2835 | 8215 |
| 568 | 20240315 | 100200 | 501343850 | 2835 | 2830 | 2840 | 2830 | 5221 |
| 569 | 20240315 | 100100 | 486542015 | 2830 | 2830 | 2830 | 2830 | 1476 |
| 570 | 20240315 | 100000 | 482364935 | 2830 | 2835 | 2835 | 2830 | 1111 |
| 571 | 20240315 | 095900 | 479218005 | 2835 | 2825 | 2840 | 2825 | 15425 |
| 572 | 20240315 | 095800 | 435531160 | 2830 | 2825 | 2830 | 2825 | 10339 |
| 573 | 20240315 | 095700 | 406282905 | 2830 | 2825 | 2830 | 2825 | 4712 |
| 574 | 20240315 | 095600 | 392956350 | 2825 | 2820 | 2825 | 2820 | 3597 |
| 575 | 20240315 | 095500 | 382795825 | 2820 | 2825 | 2825 | 2820 | 466 |
| 576 | 20240315 | 095400 | 381480775 | 2825 | 2815 | 2825 | 2815 | 6058 |
| 577 | 20240315 | 095300 | 364389355 | 2815 | 2810 | 2815 | 2810 | 2124 |
| 578 | 20240315 | 095200 | 358410645 | 2810 | 2810 | 2810 | 2810 | 3246 |
| 579 | 20240315 | 095100 | 349289385 | 2810 | 2810 | 2810 | 2810 | 356 |
| 580 | 20240315 | 095000 | 348289025 | 2810 | 2805 | 2810 | 2805 | 1530 |
| 581 | 20240315 | 094900 | 343996025 | 2800 | 2800 | 2800 | 2800 | 100 |
| 582 | 20240315 | 094800 | 343716025 | 2795 | 2795 | 2795 | 2795 | 3 |
| 583 | 20240315 | 094700 | 343707640 | 2800 | 2800 | 2805 | 2800 | 1069 |
| 584 | 20240315 | 094600 | 340714415 | 2795 | 2800 | 2800 | 2795 | 233 |
| 585 | 20240315 | 094500 | 340063115 | 2800 | 2800 | 2800 | 2800 | 250 |
| 586 | 20240315 | 094400 | 339363115 | 2800 | 2790 | 2800 | 2780 | 3379 |
| 587 | 20240315 | 094300 | 329916170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 588 | 20240315 | 094200 | 329916170 | 2795 | 2790 | 2795 | 2790 | 215 |
| 589 | 20240315 | 094100 | 329316310 | 2795 | 2795 | 2795 | 2795 | 87 |
| 590 | 20240315 | 094000 | 329073145 | 2795 | 2785 | 2795 | 2785 | 1195 |
| 591 | 20240315 | 093900 | 325740695 | 2770 | 2785 | 2785 | 2770 | 2247 |
| 592 | 20240315 | 093800 | 319514900 | 2785 | 2785 | 2785 | 2785 | 557 |
| 593 | 20240315 | 093700 | 317963655 | 2790 | 2790 | 2790 | 2790 | 881 |
| 594 | 20240315 | 093600 | 315505665 | 2785 | 2780 | 2785 | 2780 | 4765 |
| 595 | 20240315 | 093500 | 302239140 | 2770 | 2780 | 2780 | 2770 | 12 |
| 596 | 20240315 | 093400 | 302205880 | 2785 | 2785 | 2785 | 2785 | 176 |
| 597 | 20240315 | 093300 | 301715720 | 2785 | 2780 | 2785 | 2765 | 5978 |
| 598 | 20240315 | 093200 | 285169440 | 2785 | 2785 | 2785 | 2785 | 1251 |
| 599 | 20240315 | 093100 | 281685405 | 2790 | 2790 | 2790 | 2790 | 5 |
| 600 | 20240315 | 093000 | 281671455 | 2790 | 2790 | 2790 | 2790 | 175 |
| 601 | 20240315 | 092900 | 281183205 | 2790 | 2785 | 2795 | 2785 | 6016 |
| 602 | 20240315 | 092800 | 264398595 | 2790 | 2790 | 2790 | 2790 | 48 |
| 603 | 20240315 | 092700 | 264264675 | 2790 | 2790 | 2790 | 2790 | 1 |
| 604 | 20240315 | 092600 | 264261885 | 2785 | 2775 | 2785 | 2775 | 5554 |
| 605 | 20240315 | 092500 | 248827995 | 2770 | 2770 | 2770 | 2770 | 150 |
| 606 | 20240315 | 092400 | 248412495 | 2765 | 2765 | 2765 | 2765 | 5000 |
| 607 | 20240315 | 092300 | 234587495 | 2770 | 2770 | 2770 | 2770 | 493 |
| 608 | 20240315 | 092200 | 233221885 | 2785 | 2785 | 2785 | 2785 | 38 |
| 609 | 20240315 | 092100 | 233116055 | 2785 | 2780 | 2785 | 2770 | 3184 |
| 610 | 20240315 | 092000 | 224284530 | 2785 | 2780 | 2785 | 2780 | 302 |
| 611 | 20240315 | 091900 | 223443960 | 2785 | 2770 | 2785 | 2770 | 3274 |
| 612 | 20240315 | 091800 | 214334240 | 2770 | 2775 | 2775 | 2770 | 583 |
| 613 | 20240315 | 091700 | 212718225 | 2770 | 2770 | 2770 | 2770 | 300 |
| 614 | 20240315 | 091600 | 211887225 | 2780 | 2780 | 2780 | 2770 | 296 |
| 615 | 20240315 | 091500 | 211067005 | 2775 | 2780 | 2780 | 2775 | 195 |
| 616 | 20240315 | 091400 | 210524955 | 2775 | 2775 | 2775 | 2770 | 1488 |
| 617 | 20240315 | 091300 | 206397840 | 2775 | 2775 | 2775 | 2775 | 285 |
| 618 | 20240315 | 091200 | 205606965 | 2785 | 2785 | 2785 | 2785 | 0 |
| 619 | 20240315 | 091100 | 205606965 | 2785 | 2770 | 2785 | 2765 | 3249 |
| 620 | 20240315 | 091000 | 196620920 | 2785 | 2790 | 2790 | 2755 | 14412 |
| 621 | 20240315 | 090900 | 156709160 | 2800 | 2785 | 2800 | 2785 | 102 |
| 622 | 20240315 | 090800 | 156425060 | 2785 | 2800 | 2800 | 2785 | 4241 |
| 623 | 20240315 | 090700 | 144584550 | 2800 | 2805 | 2810 | 2800 | 752 |
| 624 | 20240315 | 090600 | 142478680 | 2810 | 2800 | 2810 | 2800 | 4058 |
| 625 | 20240315 | 090500 | 131089350 | 2800 | 2795 | 2810 | 2795 | 1966 |
| 626 | 20240315 | 090400 | 125582770 | 2795 | 2790 | 2795 | 2790 | 5495 |
| 627 | 20240315 | 090300 | 110230710 | 2790 | 2795 | 2795 | 2790 | 2247 |
| 628 | 20240315 | 090200 | 103961450 | 2795 | 2810 | 2810 | 2795 | 4987 |
| 629 | 20240315 | 090100 | 89989335 | 2810 | 2795 | 2810 | 2790 | 11127 |
| 630 | 20240315 | 090000 | 58883075 | 2800 | 2770 | 2805 | 2765 | 21216 |