29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 3 | 20240305 | 185200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240305 | 185100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240305 | 185000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240305 | 184900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240305 | 184800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240305 | 184700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240305 | 184600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240305 | 184500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240305 | 184400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240305 | 184300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240305 | 184200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240305 | 184100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240305 | 184000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240305 | 183900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240305 | 183800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240305 | 183700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240305 | 183600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240305 | 183500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240305 | 183400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240305 | 183300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240305 | 183200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240305 | 183100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240305 | 183000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240305 | 182900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240305 | 182800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240305 | 182700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240305 | 182600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240305 | 182500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240305 | 182400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240305 | 182300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 33 | 20240305 | 182200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240305 | 182100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240305 | 182000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240305 | 181900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240305 | 181800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240305 | 181700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240305 | 181600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240305 | 181500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240305 | 181400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240305 | 181300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240305 | 181200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240305 | 181100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240305 | 181000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240305 | 180900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240305 | 180800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240305 | 180700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240305 | 180600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240305 | 180500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240305 | 180400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240305 | 180300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240305 | 180200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240305 | 180100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240305 | 180000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240305 | 175900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240305 | 175800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240305 | 175700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240305 | 175600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240305 | 175500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240305 | 175400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240305 | 175300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 63 | 20240305 | 175200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240305 | 175100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240305 | 175000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240305 | 174900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240305 | 174800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240305 | 174700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240305 | 174600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240305 | 174500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240305 | 174400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240305 | 174300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240305 | 174200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240305 | 174100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240305 | 174000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240305 | 173900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240305 | 173800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240305 | 173700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240305 | 173600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240305 | 173500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240305 | 173400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240305 | 173300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240305 | 173200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240305 | 173100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240305 | 173000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240305 | 172900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240305 | 172800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240305 | 172700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240305 | 172600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240305 | 172500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240305 | 172400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240305 | 172300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 93 | 20240305 | 172200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240305 | 172100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240305 | 172000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240305 | 171900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240305 | 171800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240305 | 171700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240305 | 171600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240305 | 171500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240305 | 171400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240305 | 171300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240305 | 171200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240305 | 171100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240305 | 171000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240305 | 170900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240305 | 170800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240305 | 170700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240305 | 170600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240305 | 170500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240305 | 170400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240305 | 170300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240305 | 170200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240305 | 170100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240305 | 170000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240305 | 165900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240305 | 165800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240305 | 165700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240305 | 165600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240305 | 165500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240305 | 165400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240305 | 165300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 123 | 20240305 | 165200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240305 | 165100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240305 | 165000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240305 | 164900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240305 | 164800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240305 | 164700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240305 | 164600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240305 | 164500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240305 | 164400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240305 | 164300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240305 | 164200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240305 | 164100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240305 | 164000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240305 | 163900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240305 | 163800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240305 | 163700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240305 | 163600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240305 | 163500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240305 | 163400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240305 | 163300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240305 | 163200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240305 | 163100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240305 | 163000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240305 | 162900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240305 | 162800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240305 | 162700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240305 | 162600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240305 | 162500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240305 | 162400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240305 | 162300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 153 | 20240305 | 162200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240305 | 162100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240305 | 162000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240305 | 161900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240305 | 161800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240305 | 161700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240305 | 161600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240305 | 161500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240305 | 161400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240305 | 161300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240305 | 161200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240305 | 161100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240305 | 161000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240305 | 160900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240305 | 160800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240305 | 160700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240305 | 160600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240305 | 160500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240305 | 160400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240305 | 160300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240305 | 160200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240305 | 160100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240305 | 160000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240305 | 155900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240305 | 155800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240305 | 155700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240305 | 155600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240305 | 155500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240305 | 155400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240305 | 155300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 183 | 20240305 | 155200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240305 | 155100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240305 | 155000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240305 | 154900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240305 | 154800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240305 | 154700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240305 | 154600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240305 | 154500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240305 | 154400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240305 | 154300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240305 | 154200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240305 | 154100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240305 | 154000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240305 | 153900 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240305 | 153800 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240305 | 153700 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240305 | 153600 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240305 | 153500 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240305 | 153400 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240305 | 153300 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240305 | 153200 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240305 | 153100 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240305 | 153000 | 2988259375 | 3530 | 3530 | 3530 | 3530 | 15706 |
| 206 | 20240305 | 152900 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240305 | 152800 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240305 | 152700 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240305 | 152600 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240305 | 152500 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240305 | 152400 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240305 | 152300 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 213 | 20240305 | 152200 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240305 | 152100 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240305 | 152000 | 2932817195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240305 | 151900 | 2932817195 | 3525 | 3535 | 3535 | 3525 | 9888 |
| 217 | 20240305 | 151800 | 2897950685 | 3530 | 3535 | 3535 | 3530 | 1037 |
| 218 | 20240305 | 151700 | 2894286190 | 3535 | 3535 | 3535 | 3535 | 5331 |
| 219 | 20240305 | 151600 | 2875441105 | 3535 | 3525 | 3535 | 3525 | 2254 |
| 220 | 20240305 | 151500 | 2867489170 | 3530 | 3530 | 3535 | 3530 | 2061 |
| 221 | 20240305 | 151400 | 2860210340 | 3535 | 3535 | 3540 | 3535 | 2283 |
| 222 | 20240305 | 151300 | 2852135435 | 3535 | 3525 | 3535 | 3525 | 3376 |
| 223 | 20240305 | 151200 | 2840201330 | 3540 | 3535 | 3540 | 3520 | 10586 |
| 224 | 20240305 | 151100 | 2802877300 | 3535 | 3545 | 3545 | 3535 | 532 |
| 225 | 20240305 | 151000 | 2800992380 | 3545 | 3545 | 3545 | 3540 | 502 |
| 226 | 20240305 | 150900 | 2799212840 | 3540 | 3540 | 3545 | 3540 | 1460 |
| 227 | 20240305 | 150800 | 2794042535 | 3540 | 3520 | 3540 | 3520 | 2625 |
| 228 | 20240305 | 150700 | 2784767935 | 3535 | 3535 | 3535 | 3515 | 10033 |
| 229 | 20240305 | 150600 | 2749466455 | 3535 | 3540 | 3540 | 3535 | 831 |
| 230 | 20240305 | 150500 | 2746528630 | 3540 | 3535 | 3540 | 3535 | 678 |
| 231 | 20240305 | 150400 | 2744128585 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20240305 | 150300 | 2744128585 | 3540 | 3530 | 3540 | 3520 | 901 |
| 233 | 20240305 | 150200 | 2740949705 | 3535 | 3535 | 3535 | 3535 | 123 |
| 234 | 20240305 | 150100 | 2740514900 | 3535 | 3525 | 3535 | 3525 | 55 |
| 235 | 20240305 | 150000 | 2740320525 | 3525 | 3525 | 3530 | 3525 | 353 |
| 236 | 20240305 | 145900 | 2739076185 | 3525 | 3530 | 3535 | 3525 | 2038 |
| 237 | 20240305 | 145800 | 2731886555 | 3535 | 3535 | 3535 | 3530 | 292 |
| 238 | 20240305 | 145700 | 2730854845 | 3540 | 3535 | 3540 | 3535 | 920 |
| 239 | 20240305 | 145600 | 2727599045 | 3540 | 3535 | 3540 | 3530 | 1267 |
| 240 | 20240305 | 145500 | 2723121425 | 3530 | 3535 | 3535 | 3530 | 903 |
| 241 | 20240305 | 145400 | 2719930870 | 3535 | 3530 | 3535 | 3530 | 2113 |
| 242 | 20240305 | 145300 | 2712469480 | 3510 | 3520 | 3520 | 3510 | 10180 |
| 243 | 20240305 | 145200 | 2676685370 | 3520 | 3520 | 3520 | 3520 | 20 |
| 244 | 20240305 | 145100 | 2676614970 | 3520 | 3520 | 3530 | 3520 | 1618 |
| 245 | 20240305 | 145000 | 2670914710 | 3520 | 3525 | 3535 | 3520 | 16001 |
| 246 | 20240305 | 144900 | 2614583055 | 3540 | 3540 | 3545 | 3525 | 5931 |
| 247 | 20240305 | 144800 | 2593621685 | 3525 | 3530 | 3530 | 3525 | 1579 |
| 248 | 20240305 | 144700 | 2588052760 | 3530 | 3535 | 3540 | 3530 | 1389 |
| 249 | 20240305 | 144600 | 2583145520 | 3535 | 3545 | 3545 | 3535 | 439 |
| 250 | 20240305 | 144500 | 2581591475 | 3545 | 3535 | 3545 | 3530 | 777 |
| 251 | 20240305 | 144400 | 2578844815 | 3535 | 3535 | 3540 | 3535 | 2241 |
| 252 | 20240305 | 144300 | 2570922080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20240305 | 144200 | 2570922080 | 3535 | 3535 | 3535 | 3535 | 1029 |
| 254 | 20240305 | 144100 | 2567284565 | 3535 | 3530 | 3535 | 3530 | 1784 |
| 255 | 20240305 | 144000 | 2560984535 | 3535 | 3520 | 3535 | 3515 | 2100 |
| 256 | 20240305 | 143900 | 2553576470 | 3530 | 3520 | 3530 | 3520 | 2869 |
| 257 | 20240305 | 143800 | 2543469530 | 3520 | 3535 | 3535 | 3520 | 2447 |
| 258 | 20240305 | 143700 | 2534853775 | 3535 | 3535 | 3535 | 3520 | 664 |
| 259 | 20240305 | 143600 | 2532510345 | 3520 | 3535 | 3535 | 3520 | 1057 |
| 260 | 20240305 | 143500 | 2528785115 | 3515 | 3515 | 3515 | 3515 | 0 |
| 261 | 20240305 | 143400 | 2528785115 | 3515 | 3535 | 3535 | 3515 | 5156 |
| 262 | 20240305 | 143300 | 2510607040 | 3530 | 3545 | 3545 | 3530 | 3549 |
| 263 | 20240305 | 143200 | 2498069235 | 3545 | 3540 | 3545 | 3540 | 852 |
| 264 | 20240305 | 143100 | 2495049565 | 3540 | 3540 | 3540 | 3540 | 4 |
| 265 | 20240305 | 143000 | 2495035405 | 3535 | 3540 | 3540 | 3535 | 231 |
| 266 | 20240305 | 142900 | 2494218815 | 3535 | 3535 | 3535 | 3535 | 46 |
| 267 | 20240305 | 142800 | 2494056205 | 3530 | 3540 | 3540 | 3530 | 1471 |
| 268 | 20240305 | 142700 | 2488860400 | 3550 | 3550 | 3550 | 3550 | 30 |
| 269 | 20240305 | 142600 | 2488753900 | 3550 | 3550 | 3555 | 3550 | 120 |
| 270 | 20240305 | 142500 | 2488327575 | 3535 | 3535 | 3540 | 3530 | 1790 |
| 271 | 20240305 | 142400 | 2482001020 | 3540 | 3540 | 3540 | 3535 | 193 |
| 272 | 20240305 | 142300 | 2481317945 | 3540 | 3555 | 3555 | 3540 | 179 |
| 273 | 20240305 | 142200 | 2480682590 | 3555 | 3540 | 3555 | 3535 | 4739 |
| 274 | 20240305 | 142100 | 2463912480 | 3540 | 3540 | 3540 | 3540 | 32 |
| 275 | 20240305 | 142000 | 2463799200 | 3540 | 3550 | 3570 | 3540 | 5567 |
| 276 | 20240305 | 141900 | 2444014605 | 3540 | 3550 | 3550 | 3540 | 429 |
| 277 | 20240305 | 141800 | 2442495555 | 3540 | 3540 | 3540 | 3540 | 876 |
| 278 | 20240305 | 141700 | 2439394515 | 3540 | 3545 | 3545 | 3540 | 1345 |
| 279 | 20240305 | 141600 | 2434627490 | 3550 | 3545 | 3550 | 3545 | 10 |
| 280 | 20240305 | 141500 | 2434592035 | 3545 | 3545 | 3545 | 3545 | 25 |
| 281 | 20240305 | 141400 | 2434503410 | 3545 | 3545 | 3545 | 3545 | 124 |
| 282 | 20240305 | 141300 | 2434063830 | 3550 | 3550 | 3555 | 3550 | 583 |
| 283 | 20240305 | 141200 | 2431994130 | 3560 | 3550 | 3560 | 3550 | 1442 |
| 284 | 20240305 | 141100 | 2426868345 | 3560 | 3555 | 3560 | 3555 | 6156 |
| 285 | 20240305 | 141000 | 2404978810 | 3550 | 3545 | 3555 | 3545 | 2266 |
| 286 | 20240305 | 140900 | 2396940230 | 3540 | 3545 | 3550 | 3540 | 4080 |
| 287 | 20240305 | 140800 | 2382470450 | 3540 | 3535 | 3545 | 3535 | 1045 |
| 288 | 20240305 | 140700 | 2378773060 | 3530 | 3535 | 3535 | 3530 | 122 |
| 289 | 20240305 | 140600 | 2378341825 | 3535 | 3535 | 3535 | 3535 | 735 |
| 290 | 20240305 | 140500 | 2375743600 | 3535 | 3535 | 3540 | 3535 | 927 |
| 291 | 20240305 | 140400 | 2372466640 | 3530 | 3535 | 3535 | 3530 | 4805 |
| 292 | 20240305 | 140300 | 2355504450 | 3535 | 3540 | 3540 | 3535 | 334 |
| 293 | 20240305 | 140200 | 2354322490 | 3535 | 3530 | 3535 | 3530 | 1312 |
| 294 | 20240305 | 140100 | 2349689670 | 3530 | 3540 | 3540 | 3520 | 2563 |
| 295 | 20240305 | 140000 | 2340641200 | 3525 | 3540 | 3540 | 3500 | 29111 |
| 296 | 20240305 | 135900 | 2238248460 | 3545 | 3545 | 3545 | 3540 | 6211 |
| 297 | 20240305 | 135800 | 2216256745 | 3545 | 3550 | 3550 | 3545 | 2600 |
| 298 | 20240305 | 135700 | 2207037280 | 3555 | 3555 | 3555 | 3555 | 3282 |
| 299 | 20240305 | 135600 | 2195369770 | 3555 | 3550 | 3555 | 3550 | 336 |
| 300 | 20240305 | 135500 | 2194175965 | 3550 | 3545 | 3550 | 3545 | 1016 |
| 301 | 20240305 | 135400 | 2190569315 | 3545 | 3550 | 3550 | 3545 | 15990 |
| 302 | 20240305 | 135300 | 2133873100 | 3550 | 3560 | 3560 | 3550 | 2072 |
| 303 | 20240305 | 135200 | 2126517400 | 3560 | 3555 | 3560 | 3555 | 1609 |
| 304 | 20240305 | 135100 | 2120797065 | 3560 | 3560 | 3560 | 3550 | 275 |
| 305 | 20240305 | 135000 | 2119820385 | 3550 | 3555 | 3555 | 3550 | 1439 |
| 306 | 20240305 | 134900 | 2114704875 | 3565 | 3565 | 3565 | 3565 | 1 |
| 307 | 20240305 | 134800 | 2114701310 | 3555 | 3565 | 3565 | 3555 | 2357 |
| 308 | 20240305 | 134700 | 2106314970 | 3565 | 3570 | 3570 | 3565 | 17 |
| 309 | 20240305 | 134600 | 2106254290 | 3570 | 3570 | 3570 | 3570 | 25 |
| 310 | 20240305 | 134500 | 2106165040 | 3570 | 3570 | 3570 | 3570 | 201 |
| 311 | 20240305 | 134400 | 2105447470 | 3570 | 3570 | 3570 | 3570 | 0 |
| 312 | 20240305 | 134300 | 2105447470 | 3570 | 3570 | 3570 | 3570 | 1 |
| 313 | 20240305 | 134200 | 2105443900 | 3570 | 3570 | 3570 | 3570 | 288 |
| 314 | 20240305 | 134100 | 2104415740 | 3570 | 3575 | 3575 | 3570 | 138 |
| 315 | 20240305 | 134000 | 2103922830 | 3575 | 3575 | 3575 | 3575 | 16 |
| 316 | 20240305 | 133900 | 2103865630 | 3575 | 3575 | 3575 | 3575 | 505 |
| 317 | 20240305 | 133800 | 2102060255 | 3575 | 3550 | 3575 | 3550 | 6651 |
| 318 | 20240305 | 133700 | 2078334010 | 3550 | 3550 | 3550 | 3545 | 2119 |
| 319 | 20240305 | 133600 | 2070821515 | 3545 | 3550 | 3550 | 3545 | 2381 |
| 320 | 20240305 | 133500 | 2062375870 | 3545 | 3560 | 3560 | 3545 | 6149 |
| 321 | 20240305 | 133400 | 2040545660 | 3565 | 3565 | 3565 | 3560 | 580 |
| 322 | 20240305 | 133300 | 2038479960 | 3565 | 3560 | 3565 | 3555 | 2076 |
| 323 | 20240305 | 133200 | 2031092625 | 3570 | 3570 | 3570 | 3570 | 229 |
| 324 | 20240305 | 133100 | 2030275095 | 3560 | 3570 | 3570 | 3560 | 362 |
| 325 | 20240305 | 133000 | 2028986365 | 3555 | 3565 | 3565 | 3555 | 5159 |
| 326 | 20240305 | 132900 | 2010633775 | 3565 | 3570 | 3570 | 3565 | 501 |
| 327 | 20240305 | 132800 | 2008845210 | 3560 | 3555 | 3560 | 3555 | 767 |
| 328 | 20240305 | 132700 | 2006116010 | 3550 | 3560 | 3565 | 3550 | 13251 |
| 329 | 20240305 | 132600 | 1959029740 | 3565 | 3565 | 3565 | 3565 | 524 |
| 330 | 20240305 | 132500 | 1957161680 | 3570 | 3570 | 3575 | 3565 | 73 |
| 331 | 20240305 | 132400 | 1956901115 | 3575 | 3565 | 3575 | 3565 | 2068 |
| 332 | 20240305 | 132300 | 1949526700 | 3565 | 3575 | 3575 | 3565 | 5330 |
| 333 | 20240305 | 132200 | 1930511090 | 3575 | 3580 | 3580 | 3575 | 411 |
| 334 | 20240305 | 132100 | 1929039750 | 3580 | 3580 | 3580 | 3580 | 3 |
| 335 | 20240305 | 132000 | 1929029010 | 3585 | 3585 | 3585 | 3585 | 782 |
| 336 | 20240305 | 131900 | 1926225540 | 3585 | 3580 | 3585 | 3580 | 555 |
| 337 | 20240305 | 131800 | 1924238525 | 3575 | 3580 | 3580 | 3575 | 993 |
| 338 | 20240305 | 131700 | 1920688475 | 3580 | 3575 | 3580 | 3575 | 915 |
| 339 | 20240305 | 131600 | 1917412800 | 3580 | 3580 | 3580 | 3575 | 46 |
| 340 | 20240305 | 131500 | 1917248320 | 3575 | 3580 | 3580 | 3575 | 48 |
| 341 | 20240305 | 131400 | 1917076525 | 3575 | 3575 | 3580 | 3575 | 4783 |
| 342 | 20240305 | 131300 | 1899977175 | 3570 | 3570 | 3570 | 3570 | 43 |
| 343 | 20240305 | 131200 | 1899823665 | 3565 | 3575 | 3575 | 3565 | 3866 |
| 344 | 20240305 | 131100 | 1886036160 | 3575 | 3580 | 3580 | 3575 | 101 |
| 345 | 20240305 | 131000 | 1885675080 | 3580 | 3580 | 3580 | 3570 | 192 |
| 346 | 20240305 | 130900 | 1884987820 | 3565 | 3580 | 3580 | 3565 | 13001 |
| 347 | 20240305 | 130800 | 1838607450 | 3575 | 3575 | 3580 | 3575 | 11264 |
| 348 | 20240305 | 130700 | 1798337150 | 3580 | 3585 | 3585 | 3580 | 5506 |
| 349 | 20240305 | 130600 | 1778619225 | 3590 | 3590 | 3590 | 3585 | 3208 |
| 350 | 20240305 | 130500 | 1767105295 | 3590 | 3590 | 3590 | 3590 | 117 |
| 351 | 20240305 | 130400 | 1766685265 | 3590 | 3590 | 3590 | 3590 | 189 |
| 352 | 20240305 | 130300 | 1766006755 | 3590 | 3590 | 3590 | 3590 | 0 |
| 353 | 20240305 | 130200 | 1766006755 | 3590 | 3590 | 3590 | 3590 | 58 |
| 354 | 20240305 | 130100 | 1765798535 | 3590 | 3590 | 3590 | 3590 | 478 |
| 355 | 20240305 | 130000 | 1764082515 | 3595 | 3595 | 3595 | 3595 | 1 |
| 356 | 20240305 | 125900 | 1764078920 | 3590 | 3595 | 3595 | 3590 | 343 |
| 357 | 20240305 | 125800 | 1762847235 | 3595 | 3595 | 3595 | 3595 | 150 |
| 358 | 20240305 | 125700 | 1762307985 | 3590 | 3590 | 3590 | 3590 | 209 |
| 359 | 20240305 | 125600 | 1761557675 | 3590 | 3590 | 3595 | 3590 | 295 |
| 360 | 20240305 | 125500 | 1760498175 | 3590 | 3590 | 3595 | 3590 | 112 |
| 361 | 20240305 | 125400 | 1760096085 | 3590 | 3590 | 3590 | 3590 | 300 |
| 362 | 20240305 | 125300 | 1759019085 | 3590 | 3590 | 3590 | 3590 | 1000 |
| 363 | 20240305 | 125200 | 1755429085 | 3595 | 3585 | 3595 | 3585 | 1200 |
| 364 | 20240305 | 125100 | 1751121085 | 3585 | 3590 | 3590 | 3585 | 1000 |
| 365 | 20240305 | 125000 | 1747532700 | 3590 | 3590 | 3595 | 3590 | 6859 |
| 366 | 20240305 | 124900 | 1722905890 | 3590 | 3595 | 3595 | 3590 | 4600 |
| 367 | 20240305 | 124800 | 1706371780 | 3595 | 3595 | 3595 | 3595 | 600 |
| 368 | 20240305 | 124700 | 1704214780 | 3595 | 3590 | 3600 | 3585 | 2358 |
| 369 | 20240305 | 124600 | 1695741425 | 3590 | 3600 | 3600 | 3590 | 700 |
| 370 | 20240305 | 124500 | 1693226395 | 3600 | 3600 | 3600 | 3595 | 1313 |
| 371 | 20240305 | 124400 | 1688503595 | 3600 | 3600 | 3600 | 3600 | 20 |
| 372 | 20240305 | 124300 | 1688431595 | 3595 | 3595 | 3595 | 3595 | 131 |
| 373 | 20240305 | 124200 | 1687960650 | 3595 | 3595 | 3595 | 3595 | 500 |
| 374 | 20240305 | 124100 | 1686163150 | 3600 | 3600 | 3600 | 3600 | 120 |
| 375 | 20240305 | 124000 | 1685731150 | 3600 | 3600 | 3600 | 3600 | 900 |
| 376 | 20240305 | 123900 | 1682491150 | 3595 | 3595 | 3595 | 3595 | 562 |
| 377 | 20240305 | 123800 | 1680470760 | 3600 | 3600 | 3600 | 3595 | 728 |
| 378 | 20240305 | 123700 | 1677853075 | 3595 | 3595 | 3595 | 3595 | 0 |
| 379 | 20240305 | 123600 | 1677853075 | 3595 | 3595 | 3600 | 3595 | 810 |
| 380 | 20240305 | 123500 | 1674940105 | 3590 | 3600 | 3600 | 3590 | 1540 |
| 381 | 20240305 | 123400 | 1669409075 | 3595 | 3595 | 3595 | 3595 | 0 |
| 382 | 20240305 | 123300 | 1669409075 | 3595 | 3600 | 3600 | 3595 | 1750 |
| 383 | 20240305 | 123200 | 1663109235 | 3600 | 3610 | 3610 | 3600 | 1100 |
| 384 | 20240305 | 123100 | 1659148005 | 3610 | 3610 | 3610 | 3610 | 0 |
| 385 | 20240305 | 123000 | 1659148005 | 3610 | 3610 | 3610 | 3610 | 1 |
| 386 | 20240305 | 122900 | 1659144395 | 3600 | 3600 | 3600 | 3600 | 0 |
| 387 | 20240305 | 122800 | 1659144395 | 3600 | 3605 | 3605 | 3600 | 2353 |
| 388 | 20240305 | 122700 | 1650670215 | 3605 | 3605 | 3605 | 3605 | 500 |
| 389 | 20240305 | 122600 | 1648867715 | 3605 | 3605 | 3605 | 3605 | 1064 |
| 390 | 20240305 | 122500 | 1645031995 | 3605 | 3605 | 3610 | 3605 | 1157 |
| 391 | 20240305 | 122400 | 1640856600 | 3605 | 3605 | 3605 | 3605 | 31 |
| 392 | 20240305 | 122300 | 1640744845 | 3605 | 3605 | 3610 | 3605 | 397 |
| 393 | 20240305 | 122200 | 1639311815 | 3600 | 3600 | 3600 | 3600 | 300 |
| 394 | 20240305 | 122100 | 1638231815 | 3600 | 3600 | 3600 | 3600 | 101 |
| 395 | 20240305 | 122000 | 1637868215 | 3600 | 3600 | 3600 | 3600 | 174 |
| 396 | 20240305 | 121900 | 1637241815 | 3590 | 3600 | 3600 | 3590 | 105 |
| 397 | 20240305 | 121800 | 1636864705 | 3600 | 3600 | 3600 | 3600 | 10 |
| 398 | 20240305 | 121700 | 1636828705 | 3610 | 3600 | 3610 | 3600 | 6740 |
| 399 | 20240305 | 121600 | 1612521495 | 3600 | 3590 | 3600 | 3585 | 791 |
| 400 | 20240305 | 121500 | 1609675430 | 3585 | 3605 | 3605 | 3585 | 33 |
| 401 | 20240305 | 121400 | 1609557025 | 3605 | 3600 | 3605 | 3590 | 8312 |
| 402 | 20240305 | 121300 | 1579620395 | 3590 | 3605 | 3605 | 3590 | 3026 |
| 403 | 20240305 | 121200 | 1568746795 | 3605 | 3605 | 3605 | 3605 | 102 |
| 404 | 20240305 | 121100 | 1568379085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 405 | 20240305 | 121000 | 1568379085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20240305 | 120900 | 1568379085 | 3605 | 3605 | 3605 | 3590 | 652 |
| 407 | 20240305 | 120800 | 1566033610 | 3610 | 3610 | 3610 | 3605 | 84 |
| 408 | 20240305 | 120700 | 1565730545 | 3610 | 3610 | 3610 | 3610 | 22 |
| 409 | 20240305 | 120600 | 1565651125 | 3605 | 3605 | 3605 | 3605 | 307 |
| 410 | 20240305 | 120500 | 1564544390 | 3605 | 3605 | 3605 | 3605 | 0 |
| 411 | 20240305 | 120400 | 1564544390 | 3605 | 3605 | 3605 | 3605 | 10 |
| 412 | 20240305 | 120300 | 1564508340 | 3610 | 3610 | 3610 | 3610 | 0 |
| 413 | 20240305 | 120200 | 1564508340 | 3610 | 3605 | 3610 | 3605 | 414 |
| 414 | 20240305 | 120100 | 1563014580 | 3590 | 3600 | 3600 | 3590 | 2006 |
| 415 | 20240305 | 120000 | 1555811825 | 3600 | 3610 | 3610 | 3600 | 180 |
| 416 | 20240305 | 115900 | 1555163165 | 3610 | 3605 | 3615 | 3605 | 1370 |
| 417 | 20240305 | 115800 | 1550220665 | 3615 | 3615 | 3615 | 3615 | 384 |
| 418 | 20240305 | 115700 | 1548832505 | 3615 | 3610 | 3615 | 3610 | 271 |
| 419 | 20240305 | 115600 | 1547854190 | 3605 | 3605 | 3605 | 3605 | 1161 |
| 420 | 20240305 | 115500 | 1543668785 | 3610 | 3610 | 3625 | 3610 | 1468 |
| 421 | 20240305 | 115400 | 1538361390 | 3625 | 3625 | 3625 | 3625 | 27 |
| 422 | 20240305 | 115300 | 1538263515 | 3625 | 3610 | 3625 | 3600 | 5892 |
| 423 | 20240305 | 115200 | 1516944315 | 3615 | 3600 | 3615 | 3600 | 1105 |
| 424 | 20240305 | 115100 | 1512962775 | 3600 | 3600 | 3600 | 3600 | 1 |
| 425 | 20240305 | 115000 | 1512959175 | 3595 | 3595 | 3595 | 3595 | 49 |
| 426 | 20240305 | 114900 | 1512783020 | 3600 | 3595 | 3600 | 3595 | 129 |
| 427 | 20240305 | 114800 | 1512318745 | 3600 | 3600 | 3600 | 3600 | 2160 |
| 428 | 20240305 | 114700 | 1504542745 | 3605 | 3600 | 3605 | 3600 | 300 |
| 429 | 20240305 | 114600 | 1503461745 | 3605 | 3600 | 3605 | 3600 | 765 |
| 430 | 20240305 | 114500 | 1500707615 | 3595 | 3590 | 3595 | 3590 | 219 |
| 431 | 20240305 | 114400 | 1499921310 | 3590 | 3595 | 3595 | 3590 | 400 |
| 432 | 20240305 | 114300 | 1498484805 | 3590 | 3590 | 3590 | 3590 | 10 |
| 433 | 20240305 | 114200 | 1498448905 | 3585 | 3590 | 3590 | 3585 | 40 |
| 434 | 20240305 | 114100 | 1498305380 | 3625 | 3620 | 3625 | 3620 | 10 |
| 435 | 20240305 | 114000 | 1498269175 | 3580 | 3605 | 3610 | 3580 | 20760 |
| 436 | 20240305 | 113900 | 1423574215 | 3605 | 3605 | 3610 | 3605 | 713 |
| 437 | 20240305 | 113800 | 1421003650 | 3610 | 3610 | 3610 | 3605 | 46 |
| 438 | 20240305 | 113700 | 1420837760 | 3610 | 3610 | 3620 | 3610 | 360 |
| 439 | 20240305 | 113600 | 1419537620 | 3620 | 3615 | 3620 | 3605 | 607 |
| 440 | 20240305 | 113500 | 1417340765 | 3605 | 3605 | 3615 | 3605 | 123 |
| 441 | 20240305 | 113400 | 1416897340 | 3605 | 3605 | 3615 | 3605 | 280 |
| 442 | 20240305 | 113300 | 1415886620 | 3605 | 3605 | 3615 | 3605 | 110 |
| 443 | 20240305 | 113200 | 1415490020 | 3600 | 3605 | 3605 | 3600 | 962 |
| 444 | 20240305 | 113100 | 1412026295 | 3605 | 3600 | 3605 | 3600 | 514 |
| 445 | 20240305 | 113000 | 1410173955 | 3600 | 3600 | 3600 | 3600 | 5 |
| 446 | 20240305 | 112900 | 1410155955 | 3600 | 3600 | 3600 | 3595 | 3630 |
| 447 | 20240305 | 112800 | 1397102155 | 3605 | 3605 | 3605 | 3605 | 0 |
| 448 | 20240305 | 112700 | 1397102155 | 3605 | 3615 | 3615 | 3605 | 8282 |
| 449 | 20240305 | 112600 | 1367200670 | 3625 | 3625 | 3625 | 3625 | 5 |
| 450 | 20240305 | 112500 | 1367182545 | 3615 | 3615 | 3615 | 3615 | 8 |
| 451 | 20240305 | 112400 | 1367153625 | 3615 | 3615 | 3615 | 3615 | 450 |
| 452 | 20240305 | 112300 | 1365526875 | 3625 | 3615 | 3625 | 3615 | 402 |
| 453 | 20240305 | 112200 | 1364073625 | 3625 | 3625 | 3625 | 3615 | 1969 |
| 454 | 20240305 | 112100 | 1356955625 | 3625 | 3620 | 3635 | 3620 | 4916 |
| 455 | 20240305 | 112000 | 1339145175 | 3620 | 3615 | 3620 | 3615 | 1518 |
| 456 | 20240305 | 111900 | 1333650105 | 3610 | 3605 | 3620 | 3605 | 512 |
| 457 | 20240305 | 111800 | 1331796980 | 3600 | 3600 | 3600 | 3600 | 0 |
| 458 | 20240305 | 111700 | 1331796980 | 3600 | 3600 | 3600 | 3600 | 1 |
| 459 | 20240305 | 111600 | 1331793380 | 3620 | 3600 | 3620 | 3595 | 879 |
| 460 | 20240305 | 111500 | 1328629105 | 3600 | 3600 | 3600 | 3600 | 144 |
| 461 | 20240305 | 111400 | 1328110705 | 3600 | 3600 | 3600 | 3600 | 1001 |
| 462 | 20240305 | 111300 | 1324507105 | 3600 | 3600 | 3600 | 3600 | 510 |
| 463 | 20240305 | 111200 | 1322671105 | 3620 | 3615 | 3620 | 3600 | 1560 |
| 464 | 20240305 | 111100 | 1317039630 | 3620 | 3620 | 3625 | 3620 | 309 |
| 465 | 20240305 | 111000 | 1315921030 | 3620 | 3615 | 3620 | 3615 | 849 |
| 466 | 20240305 | 110900 | 1312848145 | 3605 | 3615 | 3615 | 3585 | 1724 |
| 467 | 20240305 | 110800 | 1306631435 | 3575 | 3620 | 3620 | 3575 | 18063 |
| 468 | 20240305 | 110700 | 1241737630 | 3620 | 3625 | 3625 | 3620 | 1082 |
| 469 | 20240305 | 110600 | 1237817110 | 3640 | 3630 | 3640 | 3630 | 1010 |
| 470 | 20240305 | 110500 | 1234150710 | 3615 | 3615 | 3615 | 3615 | 350 |
| 471 | 20240305 | 110400 | 1232885460 | 3615 | 3610 | 3615 | 3610 | 27 |
| 472 | 20240305 | 110300 | 1232787960 | 3610 | 3610 | 3610 | 3610 | 407 |
| 473 | 20240305 | 110200 | 1231318690 | 3630 | 3610 | 3630 | 3610 | 12 |
| 474 | 20240305 | 110100 | 1231275330 | 3610 | 3620 | 3635 | 3610 | 2728 |
| 475 | 20240305 | 110000 | 1221399950 | 3605 | 3605 | 3605 | 3600 | 1836 |
| 476 | 20240305 | 105900 | 1214786265 | 3600 | 3630 | 3635 | 3590 | 14120 |
| 477 | 20240305 | 105800 | 1163847850 | 3630 | 3630 | 3630 | 3630 | 5 |
| 478 | 20240305 | 105700 | 1163829700 | 3630 | 3640 | 3645 | 3630 | 1515 |
| 479 | 20240305 | 105600 | 1158319540 | 3645 | 3645 | 3645 | 3645 | 500 |
| 480 | 20240305 | 105500 | 1156497040 | 3645 | 3645 | 3645 | 3645 | 61 |
| 481 | 20240305 | 105400 | 1156274695 | 3650 | 3650 | 3650 | 3650 | 1 |
| 482 | 20240305 | 105300 | 1156271045 | 3645 | 3645 | 3645 | 3645 | 999 |
| 483 | 20240305 | 105200 | 1152629690 | 3645 | 3650 | 3650 | 3645 | 19 |
| 484 | 20240305 | 105100 | 1152560345 | 3645 | 3650 | 3650 | 3645 | 1941 |
| 485 | 20240305 | 105000 | 1145475700 | 3650 | 3645 | 3650 | 3635 | 1680 |
| 486 | 20240305 | 104900 | 1139352745 | 3650 | 3635 | 3650 | 3620 | 25007 |
| 487 | 20240305 | 104800 | 1048791830 | 3625 | 3675 | 3675 | 3625 | 17664 |
| 488 | 20240305 | 104700 | 984572845 | 3675 | 3675 | 3675 | 3670 | 252 |
| 489 | 20240305 | 104600 | 983646995 | 3675 | 3680 | 3680 | 3675 | 118 |
| 490 | 20240305 | 104500 | 983212820 | 3680 | 3695 | 3700 | 3680 | 2936 |
| 491 | 20240305 | 104400 | 972385970 | 3700 | 3690 | 3700 | 3690 | 781 |
| 492 | 20240305 | 104300 | 969498900 | 3700 | 3700 | 3700 | 3700 | 1511 |
| 493 | 20240305 | 104200 | 963908200 | 3710 | 3695 | 3710 | 3690 | 4025 |
| 494 | 20240305 | 104100 | 949036515 | 3695 | 3665 | 3695 | 3665 | 6940 |
| 495 | 20240305 | 104000 | 923523645 | 3665 | 3650 | 3665 | 3650 | 1756 |
| 496 | 20240305 | 103900 | 917095405 | 3650 | 3650 | 3650 | 3650 | 937 |
| 497 | 20240305 | 103800 | 913675355 | 3650 | 3660 | 3670 | 3650 | 130 |
| 498 | 20240305 | 103700 | 913200290 | 3650 | 3655 | 3660 | 3640 | 3075 |
| 499 | 20240305 | 103600 | 901955825 | 3650 | 3635 | 3650 | 3630 | 2919 |
| 500 | 20240305 | 103500 | 891319955 | 3635 | 3640 | 3640 | 3635 | 503 |
| 501 | 20240305 | 103400 | 889489725 | 3640 | 3635 | 3640 | 3635 | 112 |
| 502 | 20240305 | 103300 | 889082550 | 3635 | 3630 | 3635 | 3630 | 530 |
| 503 | 20240305 | 103200 | 887156030 | 3630 | 3630 | 3635 | 3630 | 2931 |
| 504 | 20240305 | 103100 | 876514095 | 3630 | 3625 | 3635 | 3625 | 1108 |
| 505 | 20240305 | 103000 | 872487145 | 3625 | 3620 | 3635 | 3620 | 2068 |
| 506 | 20240305 | 102900 | 864986755 | 3620 | 3615 | 3620 | 3615 | 322 |
| 507 | 20240305 | 102800 | 863821125 | 3615 | 3610 | 3615 | 3610 | 127 |
| 508 | 20240305 | 102700 | 863362640 | 3615 | 3620 | 3620 | 3600 | 5040 |
| 509 | 20240305 | 102600 | 845180545 | 3620 | 3610 | 3620 | 3605 | 812 |
| 510 | 20240305 | 102500 | 842250140 | 3620 | 3595 | 3620 | 3595 | 15305 |
| 511 | 20240305 | 102400 | 787099690 | 3585 | 3585 | 3595 | 3585 | 2685 |
| 512 | 20240305 | 102300 | 777462785 | 3580 | 3570 | 3585 | 3570 | 1847 |
| 513 | 20240305 | 102200 | 770851035 | 3570 | 3580 | 3580 | 3570 | 247 |
| 514 | 20240305 | 102100 | 769968480 | 3560 | 3580 | 3590 | 3560 | 651 |
| 515 | 20240305 | 102000 | 767643895 | 3580 | 3600 | 3600 | 3550 | 10482 |
| 516 | 20240305 | 101900 | 730293305 | 3600 | 3590 | 3600 | 3560 | 12441 |
| 517 | 20240305 | 101800 | 685871750 | 3590 | 3605 | 3610 | 3585 | 6329 |
| 518 | 20240305 | 101700 | 663129800 | 3600 | 3610 | 3620 | 3600 | 12739 |
| 519 | 20240305 | 101600 | 617244675 | 3610 | 3615 | 3625 | 3610 | 2650 |
| 520 | 20240305 | 101500 | 607677450 | 3610 | 3615 | 3615 | 3610 | 1042 |
| 521 | 20240305 | 101400 | 603911135 | 3615 | 3615 | 3615 | 3615 | 0 |
| 522 | 20240305 | 101300 | 603911135 | 3615 | 3615 | 3620 | 3610 | 1774 |
| 523 | 20240305 | 101200 | 597498935 | 3615 | 3615 | 3615 | 3615 | 300 |
| 524 | 20240305 | 101100 | 596414435 | 3615 | 3625 | 3625 | 3615 | 3401 |
| 525 | 20240305 | 101000 | 584106170 | 3630 | 3630 | 3630 | 3630 | 748 |
| 526 | 20240305 | 100900 | 581390930 | 3620 | 3625 | 3625 | 3620 | 115 |
| 527 | 20240305 | 100800 | 580974310 | 3630 | 3625 | 3630 | 3620 | 1883 |
| 528 | 20240305 | 100700 | 574151730 | 3630 | 3630 | 3630 | 3630 | 79 |
| 529 | 20240305 | 100600 | 573864960 | 3635 | 3630 | 3635 | 3620 | 2324 |
| 530 | 20240305 | 100500 | 565434810 | 3625 | 3620 | 3625 | 3610 | 2354 |
| 531 | 20240305 | 100400 | 556919775 | 3620 | 3620 | 3630 | 3620 | 686 |
| 532 | 20240305 | 100300 | 554433275 | 3615 | 3630 | 3635 | 3610 | 6990 |
| 533 | 20240305 | 100200 | 529128410 | 3630 | 3630 | 3635 | 3630 | 1551 |
| 534 | 20240305 | 100100 | 523498225 | 3630 | 3630 | 3635 | 3630 | 972 |
| 535 | 20240305 | 100000 | 519969615 | 3630 | 3645 | 3645 | 3630 | 2390 |
| 536 | 20240305 | 095900 | 511281385 | 3660 | 3640 | 3660 | 3640 | 306 |
| 537 | 20240305 | 095800 | 510167425 | 3640 | 3645 | 3645 | 3640 | 6383 |
| 538 | 20240305 | 095700 | 486918925 | 3645 | 3645 | 3645 | 3645 | 100 |
| 539 | 20240305 | 095600 | 486554425 | 3645 | 3650 | 3660 | 3645 | 727 |
| 540 | 20240305 | 095500 | 483898270 | 3645 | 3650 | 3650 | 3645 | 1296 |
| 541 | 20240305 | 095400 | 479174190 | 3645 | 3650 | 3655 | 3645 | 2640 |
| 542 | 20240305 | 095300 | 469550605 | 3655 | 3650 | 3655 | 3650 | 48 |
| 543 | 20240305 | 095200 | 469375200 | 3655 | 3655 | 3655 | 3645 | 596 |
| 544 | 20240305 | 095100 | 467201320 | 3660 | 3660 | 3660 | 3660 | 10 |
| 545 | 20240305 | 095000 | 467164720 | 3660 | 3660 | 3660 | 3660 | 60 |
| 546 | 20240305 | 094900 | 466945120 | 3660 | 3650 | 3660 | 3650 | 251 |
| 547 | 20240305 | 094800 | 466026920 | 3645 | 3665 | 3665 | 3645 | 169 |
| 548 | 20240305 | 094700 | 465408810 | 3665 | 3670 | 3670 | 3665 | 135 |
| 549 | 20240305 | 094600 | 464913985 | 3670 | 3670 | 3670 | 3670 | 0 |
| 550 | 20240305 | 094500 | 464913985 | 3670 | 3670 | 3670 | 3665 | 5260 |
| 551 | 20240305 | 094400 | 445634835 | 3670 | 3670 | 3670 | 3670 | 33 |
| 552 | 20240305 | 094300 | 445513725 | 3670 | 3640 | 3670 | 3640 | 7454 |
| 553 | 20240305 | 094200 | 418271490 | 3645 | 3625 | 3645 | 3625 | 1281 |
| 554 | 20240305 | 094100 | 413602265 | 3625 | 3645 | 3645 | 3625 | 4641 |
| 555 | 20240305 | 094000 | 396760585 | 3630 | 3640 | 3640 | 3630 | 5754 |
| 556 | 20240305 | 093900 | 375855855 | 3635 | 3645 | 3645 | 3635 | 746 |
| 557 | 20240305 | 093800 | 373143005 | 3650 | 3650 | 3650 | 3650 | 202 |
| 558 | 20240305 | 093700 | 372405705 | 3650 | 3650 | 3650 | 3635 | 2004 |
| 559 | 20240305 | 093600 | 365102175 | 3640 | 3650 | 3650 | 3640 | 449 |
| 560 | 20240305 | 093500 | 363467640 | 3650 | 3640 | 3650 | 3640 | 111 |
| 561 | 20240305 | 093400 | 363062500 | 3640 | 3645 | 3645 | 3640 | 2344 |
| 562 | 20240305 | 093300 | 354525840 | 3640 | 3645 | 3645 | 3640 | 2685 |
| 563 | 20240305 | 093200 | 344747375 | 3645 | 3640 | 3645 | 3640 | 431 |
| 564 | 20240305 | 093100 | 343177975 | 3640 | 3640 | 3640 | 3640 | 2002 |
| 565 | 20240305 | 093000 | 335890695 | 3640 | 3660 | 3660 | 3640 | 1762 |
| 566 | 20240305 | 092900 | 329464530 | 3660 | 3665 | 3685 | 3660 | 300 |
| 567 | 20240305 | 092800 | 328365725 | 3665 | 3680 | 3700 | 3665 | 489 |
| 568 | 20240305 | 092700 | 326569550 | 3700 | 3660 | 3700 | 3650 | 5517 |
| 569 | 20240305 | 092600 | 306271705 | 3660 | 3650 | 3665 | 3640 | 1251 |
| 570 | 20240305 | 092500 | 301711660 | 3650 | 3665 | 3665 | 3650 | 37 |
| 571 | 20240305 | 092400 | 301576385 | 3665 | 3640 | 3665 | 3640 | 750 |
| 572 | 20240305 | 092300 | 298842310 | 3640 | 3645 | 3645 | 3640 | 1206 |
| 573 | 20240305 | 092200 | 294451220 | 3645 | 3645 | 3645 | 3640 | 257 |
| 574 | 20240305 | 092100 | 293515600 | 3645 | 3645 | 3645 | 3645 | 1337 |
| 575 | 20240305 | 092000 | 288642235 | 3645 | 3645 | 3645 | 3645 | 971 |
| 576 | 20240305 | 091900 | 285102940 | 3645 | 3645 | 3645 | 3645 | 99 |
| 577 | 20240305 | 091800 | 284742085 | 3645 | 3655 | 3660 | 3640 | 5015 |
| 578 | 20240305 | 091700 | 266442225 | 3655 | 3655 | 3655 | 3640 | 301 |
| 579 | 20240305 | 091600 | 265342370 | 3655 | 3640 | 3660 | 3640 | 1083 |
| 580 | 20240305 | 091500 | 261382280 | 3640 | 3640 | 3640 | 3630 | 821 |
| 581 | 20240305 | 091400 | 258399770 | 3645 | 3645 | 3645 | 3645 | 52 |
| 582 | 20240305 | 091300 | 258210230 | 3650 | 3635 | 3670 | 3635 | 3017 |
| 583 | 20240305 | 091200 | 247205610 | 3635 | 3635 | 3670 | 3635 | 3455 |
| 584 | 20240305 | 091100 | 234586745 | 3635 | 3650 | 3650 | 3635 | 5328 |
| 585 | 20240305 | 091000 | 215195275 | 3650 | 3675 | 3680 | 3630 | 10824 |
| 586 | 20240305 | 090900 | 175766370 | 3680 | 3695 | 3695 | 3680 | 1027 |
| 587 | 20240305 | 090800 | 171986860 | 3700 | 3690 | 3700 | 3690 | 414 |
| 588 | 20240305 | 090700 | 170455130 | 3700 | 3685 | 3700 | 3680 | 2338 |
| 589 | 20240305 | 090600 | 161829705 | 3695 | 3700 | 3700 | 3680 | 1408 |
| 590 | 20240305 | 090500 | 156634545 | 3690 | 3700 | 3700 | 3690 | 1903 |
| 591 | 20240305 | 090400 | 149605480 | 3700 | 3640 | 3700 | 3640 | 6443 |
| 592 | 20240305 | 090300 | 125974760 | 3640 | 3640 | 3650 | 3640 | 13120 |
| 593 | 20240305 | 090200 | 78209950 | 3650 | 3650 | 3670 | 3630 | 10372 |
| 594 | 20240305 | 090100 | 40390135 | 3650 | 3650 | 3660 | 3650 | 3123 |
| 595 | 20240305 | 090000 | 28989835 | 3655 | 3660 | 3660 | 3655 | 7919 |