31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 3 | 20240307 | 193700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20240307 | 193600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20240307 | 193500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20240307 | 193400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20240307 | 193300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20240307 | 193200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20240307 | 193100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20240307 | 193000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20240307 | 192900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20240307 | 192800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20240307 | 192700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20240307 | 192600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20240307 | 192500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20240307 | 192400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20240307 | 192300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20240307 | 192200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20240307 | 192100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20240307 | 192000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20240307 | 191900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20240307 | 191800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20240307 | 191700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20240307 | 191600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20240307 | 191500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20240307 | 191400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20240307 | 191300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20240307 | 191200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20240307 | 191100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20240307 | 191000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20240307 | 190900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20240307 | 190800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 33 | 20240307 | 190700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20240307 | 190600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20240307 | 190500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20240307 | 190400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20240307 | 190300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20240307 | 190200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20240307 | 190100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20240307 | 190000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20240307 | 185900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20240307 | 185800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20240307 | 185700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20240307 | 185600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20240307 | 185500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20240307 | 185400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20240307 | 185300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20240307 | 185200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20240307 | 185100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20240307 | 185000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20240307 | 184900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20240307 | 184800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20240307 | 184700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20240307 | 184600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20240307 | 184500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20240307 | 184400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20240307 | 184300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20240307 | 184200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20240307 | 184100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20240307 | 184000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20240307 | 183900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20240307 | 183800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 63 | 20240307 | 183700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20240307 | 183600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20240307 | 183500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20240307 | 183400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20240307 | 183300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20240307 | 183200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20240307 | 183100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20240307 | 183000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20240307 | 182900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20240307 | 182800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20240307 | 182700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20240307 | 182600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20240307 | 182500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20240307 | 182400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20240307 | 182300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20240307 | 182200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20240307 | 182100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20240307 | 182000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20240307 | 181900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20240307 | 181800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20240307 | 181700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20240307 | 181600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20240307 | 181500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20240307 | 181400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20240307 | 181300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20240307 | 181200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20240307 | 181100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20240307 | 181000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20240307 | 180900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20240307 | 180800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 93 | 20240307 | 180700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20240307 | 180600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20240307 | 180500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20240307 | 180400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20240307 | 180300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20240307 | 180200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20240307 | 180100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20240307 | 180000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20240307 | 175900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20240307 | 175800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20240307 | 175700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20240307 | 175600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20240307 | 175500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20240307 | 175400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20240307 | 175300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20240307 | 175200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20240307 | 175100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20240307 | 175000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20240307 | 174900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20240307 | 174800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20240307 | 174700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20240307 | 174600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20240307 | 174500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20240307 | 174400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20240307 | 174300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20240307 | 174200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20240307 | 174100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20240307 | 174000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20240307 | 173900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20240307 | 173800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 123 | 20240307 | 173700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20240307 | 173600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20240307 | 173500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20240307 | 173400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20240307 | 173300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20240307 | 173200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20240307 | 173100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20240307 | 173000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20240307 | 172900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20240307 | 172800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20240307 | 172700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20240307 | 172600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20240307 | 172500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20240307 | 172400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20240307 | 172300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20240307 | 172200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20240307 | 172100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20240307 | 172000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20240307 | 171900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20240307 | 171800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20240307 | 171700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20240307 | 171600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20240307 | 171500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20240307 | 171400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20240307 | 171300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20240307 | 171200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20240307 | 171100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20240307 | 171000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20240307 | 170900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20240307 | 170800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 153 | 20240307 | 170700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20240307 | 170600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20240307 | 170500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20240307 | 170400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20240307 | 170300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20240307 | 170200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20240307 | 170100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20240307 | 170000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20240307 | 165900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20240307 | 165800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20240307 | 165700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20240307 | 165600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20240307 | 165500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20240307 | 165400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20240307 | 165300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20240307 | 165200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20240307 | 165100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20240307 | 165000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20240307 | 164900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20240307 | 164800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20240307 | 164700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20240307 | 164600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20240307 | 164500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20240307 | 164400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20240307 | 164300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20240307 | 164200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20240307 | 164100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20240307 | 164000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20240307 | 163900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20240307 | 163800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 183 | 20240307 | 163700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20240307 | 163600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20240307 | 163500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20240307 | 163400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20240307 | 163300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20240307 | 163200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20240307 | 163100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20240307 | 163000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20240307 | 162900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20240307 | 162800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20240307 | 162700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20240307 | 162600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20240307 | 162500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20240307 | 162400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20240307 | 162300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20240307 | 162200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20240307 | 162100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20240307 | 162000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20240307 | 161900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 202 | 20240307 | 161800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 203 | 20240307 | 161700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 204 | 20240307 | 161600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20240307 | 161500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20240307 | 161400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20240307 | 161300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20240307 | 161200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20240307 | 161100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20240307 | 161000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20240307 | 160900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20240307 | 160800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 213 | 20240307 | 160700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20240307 | 160600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20240307 | 160500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20240307 | 160400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20240307 | 160300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20240307 | 160200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20240307 | 160100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20240307 | 160000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20240307 | 155900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20240307 | 155800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20240307 | 155700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20240307 | 155600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20240307 | 155500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20240307 | 155400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20240307 | 155300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20240307 | 155200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20240307 | 155100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20240307 | 155000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20240307 | 154900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20240307 | 154800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20240307 | 154700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20240307 | 154600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 235 | 20240307 | 154500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 236 | 20240307 | 154400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 237 | 20240307 | 154300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 238 | 20240307 | 154200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 239 | 20240307 | 154100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 240 | 20240307 | 154000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 241 | 20240307 | 153900 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 242 | 20240307 | 153800 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 243 | 20240307 | 153700 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20240307 | 153600 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 245 | 20240307 | 153500 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20240307 | 153400 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20240307 | 153300 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20240307 | 153200 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20240307 | 153100 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20240307 | 153000 | 1354001380 | 2205 | 2205 | 2205 | 2205 | 4966 |
| 251 | 20240307 | 152900 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 252 | 20240307 | 152800 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 253 | 20240307 | 152700 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 254 | 20240307 | 152600 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 255 | 20240307 | 152500 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 256 | 20240307 | 152400 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 257 | 20240307 | 152300 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 258 | 20240307 | 152200 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 259 | 20240307 | 152100 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20240307 | 152000 | 1343051350 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20240307 | 151900 | 1343051350 | 2200 | 2195 | 2200 | 2195 | 291 |
| 262 | 20240307 | 151800 | 1342412530 | 2195 | 2185 | 2195 | 2185 | 553 |
| 263 | 20240307 | 151700 | 1341199655 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20240307 | 151600 | 1341199655 | 2195 | 2195 | 2195 | 2195 | 1 |
| 265 | 20240307 | 151500 | 1341197460 | 2200 | 2200 | 2205 | 2195 | 1801 |
| 266 | 20240307 | 151400 | 1337233660 | 2200 | 2200 | 2200 | 2200 | 59 |
| 267 | 20240307 | 151300 | 1337103860 | 2200 | 2195 | 2200 | 2195 | 337 |
| 268 | 20240307 | 151200 | 1336363820 | 2195 | 2195 | 2195 | 2185 | 201 |
| 269 | 20240307 | 151100 | 1335922635 | 2195 | 2190 | 2195 | 2185 | 8405 |
| 270 | 20240307 | 151000 | 1317515625 | 2200 | 2190 | 2200 | 2190 | 3849 |
| 271 | 20240307 | 150900 | 1309065100 | 2195 | 2195 | 2195 | 2190 | 1165 |
| 272 | 20240307 | 150800 | 1306513650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 273 | 20240307 | 150700 | 1306513650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 274 | 20240307 | 150600 | 1306513650 | 2195 | 2195 | 2195 | 2195 | 218 |
| 275 | 20240307 | 150500 | 1306035140 | 2195 | 2195 | 2195 | 2195 | 6 |
| 276 | 20240307 | 150400 | 1306021970 | 2195 | 2195 | 2200 | 2195 | 320 |
| 277 | 20240307 | 150300 | 1305319565 | 2200 | 2195 | 2200 | 2195 | 454 |
| 278 | 20240307 | 150200 | 1304322895 | 2195 | 2190 | 2195 | 2190 | 1601 |
| 279 | 20240307 | 150100 | 1300816700 | 2190 | 2195 | 2195 | 2190 | 273 |
| 280 | 20240307 | 150000 | 1300218290 | 2195 | 2190 | 2195 | 2185 | 1903 |
| 281 | 20240307 | 145900 | 1296047440 | 2185 | 2180 | 2185 | 2180 | 2259 |
| 282 | 20240307 | 145800 | 1291121935 | 2175 | 2180 | 2180 | 2175 | 111 |
| 283 | 20240307 | 145700 | 1290879960 | 2180 | 2180 | 2180 | 2180 | 0 |
| 284 | 20240307 | 145600 | 1290879960 | 2180 | 2170 | 2180 | 2165 | 501 |
| 285 | 20240307 | 145500 | 1289795170 | 2180 | 2180 | 2180 | 2180 | 0 |
| 286 | 20240307 | 145400 | 1289795170 | 2180 | 2180 | 2180 | 2165 | 613 |
| 287 | 20240307 | 145300 | 1288467390 | 2165 | 2165 | 2165 | 2165 | 0 |
| 288 | 20240307 | 145200 | 1288467390 | 2165 | 2165 | 2175 | 2165 | 6697 |
| 289 | 20240307 | 145100 | 1273966365 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 290 | 20240307 | 145000 | 1271806365 | 2165 | 2175 | 2175 | 2165 | 879 |
| 291 | 20240307 | 144900 | 1269903190 | 2160 | 2165 | 2175 | 2160 | 8172 |
| 292 | 20240307 | 144800 | 1252244705 | 2165 | 2175 | 2175 | 2160 | 5359 |
| 293 | 20240307 | 144700 | 1240640160 | 2170 | 2170 | 2170 | 2170 | 4360 |
| 294 | 20240307 | 144600 | 1231178960 | 2170 | 2160 | 2170 | 2160 | 3335 |
| 295 | 20240307 | 144500 | 1223958945 | 2160 | 2160 | 2160 | 2160 | 434 |
| 296 | 20240307 | 144400 | 1223021505 | 2160 | 2160 | 2160 | 2160 | 3500 |
| 297 | 20240307 | 144300 | 1215461505 | 2160 | 2160 | 2160 | 2160 | 0 |
| 298 | 20240307 | 144200 | 1215461505 | 2160 | 2155 | 2160 | 2155 | 200 |
| 299 | 20240307 | 144100 | 1215030000 | 2150 | 2150 | 2150 | 2150 | 7 |
| 300 | 20240307 | 144000 | 1215014950 | 2155 | 2160 | 2160 | 2155 | 51 |
| 301 | 20240307 | 143900 | 1214904795 | 2155 | 2155 | 2155 | 2155 | 531 |
| 302 | 20240307 | 143800 | 1213760490 | 2160 | 2150 | 2160 | 2150 | 730 |
| 303 | 20240307 | 143700 | 1212189060 | 2150 | 2150 | 2150 | 2150 | 500 |
| 304 | 20240307 | 143600 | 1211114060 | 2150 | 2150 | 2150 | 2150 | 2122 |
| 305 | 20240307 | 143500 | 1206551760 | 2150 | 2155 | 2155 | 2150 | 97 |
| 306 | 20240307 | 143400 | 1206342730 | 2150 | 2155 | 2155 | 2150 | 2705 |
| 307 | 20240307 | 143300 | 1200523455 | 2150 | 2150 | 2150 | 2150 | 1 |
| 308 | 20240307 | 143200 | 1200521305 | 2145 | 2145 | 2145 | 2145 | 250 |
| 309 | 20240307 | 143100 | 1199985055 | 2150 | 2150 | 2150 | 2150 | 51 |
| 310 | 20240307 | 143000 | 1199875405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 311 | 20240307 | 142900 | 1199875405 | 2150 | 2150 | 2150 | 2150 | 691 |
| 312 | 20240307 | 142800 | 1198389755 | 2160 | 2155 | 2160 | 2155 | 2 |
| 313 | 20240307 | 142700 | 1198385440 | 2150 | 2150 | 2150 | 2150 | 461 |
| 314 | 20240307 | 142600 | 1197394290 | 2145 | 2145 | 2145 | 2145 | 3744 |
| 315 | 20240307 | 142500 | 1189363410 | 2150 | 2150 | 2150 | 2150 | 1123 |
| 316 | 20240307 | 142400 | 1186948960 | 2150 | 2155 | 2155 | 2150 | 1599 |
| 317 | 20240307 | 142300 | 1183511025 | 2155 | 2155 | 2155 | 2155 | 1231 |
| 318 | 20240307 | 142200 | 1180858220 | 2155 | 2155 | 2155 | 2155 | 0 |
| 319 | 20240307 | 142100 | 1180858220 | 2155 | 2160 | 2160 | 2155 | 1107 |
| 320 | 20240307 | 142000 | 1178471135 | 2170 | 2150 | 2170 | 2150 | 2000 |
| 321 | 20240307 | 141900 | 1174152990 | 2150 | 2150 | 2150 | 2150 | 79 |
| 322 | 20240307 | 141800 | 1173983140 | 2165 | 2165 | 2165 | 2165 | 0 |
| 323 | 20240307 | 141700 | 1173983140 | 2165 | 2165 | 2165 | 2165 | 0 |
| 324 | 20240307 | 141600 | 1173983140 | 2165 | 2165 | 2165 | 2165 | 30 |
| 325 | 20240307 | 141500 | 1173918190 | 2170 | 2145 | 2170 | 2145 | 1096 |
| 326 | 20240307 | 141400 | 1171550255 | 2145 | 2145 | 2155 | 2145 | 304 |
| 327 | 20240307 | 141300 | 1170898155 | 2150 | 2155 | 2155 | 2150 | 17991 |
| 328 | 20240307 | 141200 | 1132127905 | 2155 | 2155 | 2155 | 2140 | 1480 |
| 329 | 20240307 | 141100 | 1128943995 | 2140 | 2145 | 2145 | 2140 | 2676 |
| 330 | 20240307 | 141000 | 1123207100 | 2140 | 2140 | 2155 | 2140 | 2165 |
| 331 | 20240307 | 140900 | 1118563735 | 2140 | 2145 | 2145 | 2140 | 101 |
| 332 | 20240307 | 140800 | 1118347590 | 2140 | 2175 | 2175 | 2140 | 12819 |
| 333 | 20240307 | 140700 | 1090873460 | 2175 | 2145 | 2175 | 2145 | 11139 |
| 334 | 20240307 | 140600 | 1066974320 | 2145 | 2155 | 2155 | 2145 | 8492 |
| 335 | 20240307 | 140500 | 1048723855 | 2150 | 2160 | 2160 | 2150 | 4486 |
| 336 | 20240307 | 140400 | 1039067400 | 2160 | 2155 | 2160 | 2155 | 8001 |
| 337 | 20240307 | 140300 | 1021825240 | 2160 | 2160 | 2160 | 2160 | 1152 |
| 338 | 20240307 | 140200 | 1019336920 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 339 | 20240307 | 140100 | 1015016920 | 2160 | 2165 | 2165 | 2160 | 10238 |
| 340 | 20240307 | 140000 | 992893075 | 2170 | 2175 | 2175 | 2170 | 1750 |
| 341 | 20240307 | 135900 | 989094265 | 2180 | 2180 | 2180 | 2180 | 0 |
| 342 | 20240307 | 135800 | 989094265 | 2180 | 2180 | 2180 | 2180 | 0 |
| 343 | 20240307 | 135700 | 989094265 | 2180 | 2180 | 2180 | 2180 | 56 |
| 344 | 20240307 | 135600 | 988972185 | 2180 | 2180 | 2180 | 2180 | 0 |
| 345 | 20240307 | 135500 | 988972185 | 2180 | 2185 | 2185 | 2180 | 91 |
| 346 | 20240307 | 135400 | 988773755 | 2185 | 2180 | 2185 | 2180 | 451 |
| 347 | 20240307 | 135300 | 987790565 | 2185 | 2185 | 2185 | 2185 | 0 |
| 348 | 20240307 | 135200 | 987790565 | 2185 | 2185 | 2185 | 2185 | 0 |
| 349 | 20240307 | 135100 | 987790565 | 2185 | 2175 | 2185 | 2175 | 1869 |
| 350 | 20240307 | 135000 | 983725310 | 2175 | 2180 | 2180 | 2175 | 959 |
| 351 | 20240307 | 134900 | 981637935 | 2185 | 2185 | 2185 | 2185 | 100 |
| 352 | 20240307 | 134800 | 981419435 | 2185 | 2185 | 2185 | 2185 | 1299 |
| 353 | 20240307 | 134700 | 978581120 | 2185 | 2185 | 2185 | 2185 | 1 |
| 354 | 20240307 | 134600 | 978578935 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 355 | 20240307 | 134500 | 974218935 | 2185 | 2185 | 2185 | 2185 | 4480 |
| 356 | 20240307 | 134400 | 964430135 | 2185 | 2185 | 2185 | 2185 | 5 |
| 357 | 20240307 | 134300 | 964419210 | 2180 | 2175 | 2180 | 2175 | 203 |
| 358 | 20240307 | 134200 | 963977205 | 2175 | 2175 | 2175 | 2175 | 0 |
| 359 | 20240307 | 134100 | 963977205 | 2175 | 2170 | 2185 | 2170 | 2200 |
| 360 | 20240307 | 134000 | 959202995 | 2170 | 2180 | 2180 | 2170 | 17817 |
| 361 | 20240307 | 133900 | 920521325 | 2180 | 2180 | 2180 | 2180 | 1111 |
| 362 | 20240307 | 133800 | 918099345 | 2185 | 2185 | 2185 | 2185 | 0 |
| 363 | 20240307 | 133700 | 918099345 | 2185 | 2185 | 2185 | 2185 | 84 |
| 364 | 20240307 | 133600 | 917915805 | 2185 | 2185 | 2185 | 2185 | 123 |
| 365 | 20240307 | 133500 | 917647050 | 2185 | 2185 | 2185 | 2185 | 1393 |
| 366 | 20240307 | 133400 | 914603345 | 2185 | 2185 | 2185 | 2185 | 1601 |
| 367 | 20240307 | 133300 | 911105160 | 2185 | 2185 | 2185 | 2175 | 15555 |
| 368 | 20240307 | 133200 | 877209255 | 2180 | 2205 | 2205 | 2180 | 10001 |
| 369 | 20240307 | 133100 | 855368355 | 2190 | 2190 | 2190 | 2190 | 552 |
| 370 | 20240307 | 133000 | 854159475 | 2205 | 2205 | 2205 | 2205 | 1 |
| 371 | 20240307 | 132900 | 854157270 | 2190 | 2200 | 2200 | 2190 | 609 |
| 372 | 20240307 | 132800 | 852821880 | 2210 | 2210 | 2210 | 2210 | 0 |
| 373 | 20240307 | 132700 | 852821880 | 2210 | 2210 | 2210 | 2210 | 0 |
| 374 | 20240307 | 132600 | 852821880 | 2210 | 2210 | 2210 | 2210 | 1 |
| 375 | 20240307 | 132500 | 852819670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 376 | 20240307 | 132400 | 852819670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 377 | 20240307 | 132300 | 852819670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 378 | 20240307 | 132200 | 852819670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 379 | 20240307 | 132100 | 852819670 | 2210 | 2210 | 2210 | 2210 | 6 |
| 380 | 20240307 | 132000 | 852806410 | 2200 | 2200 | 2200 | 2200 | 33 |
| 381 | 20240307 | 131900 | 852733810 | 2210 | 2210 | 2210 | 2210 | 0 |
| 382 | 20240307 | 131800 | 852733810 | 2210 | 2210 | 2210 | 2210 | 1500 |
| 383 | 20240307 | 131700 | 849418810 | 2210 | 2205 | 2210 | 2205 | 2 |
| 384 | 20240307 | 131600 | 849414395 | 2200 | 2205 | 2210 | 2200 | 1025 |
| 385 | 20240307 | 131500 | 847154365 | 2205 | 2205 | 2205 | 2205 | 50 |
| 386 | 20240307 | 131400 | 847044115 | 2205 | 2205 | 2205 | 2205 | 3 |
| 387 | 20240307 | 131300 | 847037500 | 2205 | 2205 | 2205 | 2205 | 28 |
| 388 | 20240307 | 131200 | 846975760 | 2200 | 2205 | 2205 | 2200 | 9 |
| 389 | 20240307 | 131100 | 846955955 | 2200 | 2205 | 2205 | 2200 | 10 |
| 390 | 20240307 | 131000 | 846933930 | 2190 | 2190 | 2190 | 2190 | 7522 |
| 391 | 20240307 | 130900 | 830460750 | 2205 | 2195 | 2205 | 2195 | 4731 |
| 392 | 20240307 | 130800 | 820076195 | 2195 | 2200 | 2200 | 2195 | 1481 |
| 393 | 20240307 | 130700 | 816825230 | 2205 | 2205 | 2205 | 2205 | 7 |
| 394 | 20240307 | 130600 | 816809795 | 2210 | 2195 | 2210 | 2195 | 932 |
| 395 | 20240307 | 130500 | 814764040 | 2190 | 2190 | 2190 | 2190 | 9969 |
| 396 | 20240307 | 130400 | 792931930 | 2185 | 2185 | 2190 | 2185 | 661 |
| 397 | 20240307 | 130300 | 791487640 | 2190 | 2195 | 2195 | 2190 | 32 |
| 398 | 20240307 | 130200 | 791417550 | 2195 | 2195 | 2195 | 2195 | 458 |
| 399 | 20240307 | 130100 | 790412240 | 2195 | 2185 | 2195 | 2180 | 108 |
| 400 | 20240307 | 130000 | 790176500 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 401 | 20240307 | 125900 | 787986500 | 2195 | 2190 | 2195 | 2190 | 2 |
| 402 | 20240307 | 125800 | 787982115 | 2180 | 2190 | 2190 | 2180 | 3188 |
| 403 | 20240307 | 125700 | 781015495 | 2190 | 2190 | 2190 | 2190 | 50 |
| 404 | 20240307 | 125600 | 780905995 | 2190 | 2185 | 2190 | 2185 | 1271 |
| 405 | 20240307 | 125500 | 778123275 | 2185 | 2185 | 2185 | 2185 | 54 |
| 406 | 20240307 | 125400 | 778005285 | 2185 | 2180 | 2185 | 2180 | 2 |
| 407 | 20240307 | 125300 | 778000920 | 2185 | 2180 | 2185 | 2180 | 1601 |
| 408 | 20240307 | 125200 | 774505885 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 409 | 20240307 | 125100 | 772320885 | 2185 | 2170 | 2185 | 2170 | 3400 |
| 410 | 20240307 | 125000 | 764900385 | 2170 | 2170 | 2170 | 2170 | 11 |
| 411 | 20240307 | 124900 | 764876515 | 2185 | 2170 | 2185 | 2170 | 1465 |
| 412 | 20240307 | 124800 | 761694685 | 2170 | 2165 | 2170 | 2165 | 1001 |
| 413 | 20240307 | 124700 | 759522520 | 2170 | 2165 | 2170 | 2165 | 3000 |
| 414 | 20240307 | 124600 | 753015980 | 2160 | 2160 | 2160 | 2160 | 0 |
| 415 | 20240307 | 124500 | 753015980 | 2160 | 2160 | 2160 | 2155 | 252 |
| 416 | 20240307 | 124400 | 752471920 | 2160 | 2165 | 2165 | 2160 | 2310 |
| 417 | 20240307 | 124300 | 747481770 | 2160 | 2160 | 2160 | 2160 | 100 |
| 418 | 20240307 | 124200 | 747265770 | 2160 | 2160 | 2160 | 2160 | 1001 |
| 419 | 20240307 | 124100 | 745103610 | 2165 | 2165 | 2165 | 2165 | 0 |
| 420 | 20240307 | 124000 | 745103610 | 2165 | 2160 | 2165 | 2160 | 7 |
| 421 | 20240307 | 123900 | 745088485 | 2165 | 2165 | 2165 | 2160 | 3278 |
| 422 | 20240307 | 123800 | 738007425 | 2165 | 2170 | 2170 | 2165 | 502 |
| 423 | 20240307 | 123700 | 736920580 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 424 | 20240307 | 123600 | 732590580 | 2165 | 2165 | 2165 | 2165 | 505 |
| 425 | 20240307 | 123500 | 731497255 | 2175 | 2170 | 2175 | 2165 | 7257 |
| 426 | 20240307 | 123400 | 715749565 | 2175 | 2175 | 2175 | 2175 | 1306 |
| 427 | 20240307 | 123300 | 712909015 | 2180 | 2175 | 2180 | 2175 | 9 |
| 428 | 20240307 | 123200 | 712889435 | 2180 | 2180 | 2180 | 2180 | 1 |
| 429 | 20240307 | 123100 | 712887255 | 2180 | 2180 | 2180 | 2180 | 221 |
| 430 | 20240307 | 123000 | 712405475 | 2180 | 2175 | 2180 | 2175 | 3031 |
| 431 | 20240307 | 122900 | 705813045 | 2175 | 2175 | 2175 | 2175 | 1 |
| 432 | 20240307 | 122800 | 705810870 | 2175 | 2175 | 2175 | 2170 | 380 |
| 433 | 20240307 | 122700 | 704986120 | 2180 | 2175 | 2180 | 2170 | 33 |
| 434 | 20240307 | 122600 | 704914415 | 2185 | 2185 | 2185 | 2185 | 0 |
| 435 | 20240307 | 122500 | 704914415 | 2185 | 2180 | 2185 | 2180 | 3002 |
| 436 | 20240307 | 122400 | 698370045 | 2185 | 2170 | 2185 | 2170 | 1958 |
| 437 | 20240307 | 122300 | 694121155 | 2170 | 2170 | 2170 | 2165 | 5 |
| 438 | 20240307 | 122200 | 694110315 | 2165 | 2170 | 2170 | 2165 | 904 |
| 439 | 20240307 | 122100 | 692153110 | 2170 | 2170 | 2170 | 2170 | 0 |
| 440 | 20240307 | 122000 | 692153110 | 2170 | 2165 | 2170 | 2165 | 1465 |
| 441 | 20240307 | 121900 | 688981380 | 2165 | 2165 | 2165 | 2165 | 201 |
| 442 | 20240307 | 121800 | 688546215 | 2165 | 2170 | 2170 | 2160 | 6601 |
| 443 | 20240307 | 121700 | 674281455 | 2170 | 2165 | 2175 | 2160 | 7291 |
| 444 | 20240307 | 121600 | 658496520 | 2165 | 2165 | 2175 | 2165 | 867 |
| 445 | 20240307 | 121500 | 656619015 | 2165 | 2165 | 2165 | 2165 | 10 |
| 446 | 20240307 | 121400 | 656597365 | 2165 | 2175 | 2175 | 2165 | 806 |
| 447 | 20240307 | 121300 | 654852315 | 2170 | 2180 | 2180 | 2165 | 786 |
| 448 | 20240307 | 121200 | 653150325 | 2180 | 2180 | 2180 | 2180 | 10 |
| 449 | 20240307 | 121100 | 653128525 | 2180 | 2165 | 2180 | 2165 | 4772 |
| 450 | 20240307 | 121000 | 642797130 | 2170 | 2170 | 2175 | 2165 | 4980 |
| 451 | 20240307 | 120900 | 632009650 | 2170 | 2170 | 2170 | 2170 | 486 |
| 452 | 20240307 | 120800 | 630955030 | 2170 | 2175 | 2175 | 2170 | 3473 |
| 453 | 20240307 | 120700 | 623418545 | 2175 | 2185 | 2185 | 2175 | 2 |
| 454 | 20240307 | 120600 | 623414185 | 2180 | 2180 | 2180 | 2175 | 3114 |
| 455 | 20240307 | 120500 | 616640375 | 2180 | 2180 | 2185 | 2180 | 21 |
| 456 | 20240307 | 120400 | 616594520 | 2185 | 2185 | 2185 | 2185 | 27 |
| 457 | 20240307 | 120300 | 616535525 | 2180 | 2180 | 2190 | 2180 | 121 |
| 458 | 20240307 | 120200 | 616271575 | 2180 | 2175 | 2180 | 2175 | 215 |
| 459 | 20240307 | 120100 | 615803880 | 2180 | 2180 | 2180 | 2180 | 1466 |
| 460 | 20240307 | 120000 | 612608000 | 2180 | 2180 | 2180 | 2180 | 489 |
| 461 | 20240307 | 115900 | 611541980 | 2180 | 2180 | 2180 | 2180 | 200 |
| 462 | 20240307 | 115800 | 611105980 | 2180 | 2180 | 2180 | 2180 | 584 |
| 463 | 20240307 | 115700 | 609832860 | 2180 | 2180 | 2180 | 2180 | 545 |
| 464 | 20240307 | 115600 | 608644760 | 2180 | 2180 | 2180 | 2180 | 762 |
| 465 | 20240307 | 115500 | 606983600 | 2180 | 2190 | 2190 | 2180 | 2226 |
| 466 | 20240307 | 115400 | 602125240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 467 | 20240307 | 115300 | 602125240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 468 | 20240307 | 115200 | 602125240 | 2200 | 2200 | 2200 | 2200 | 47 |
| 469 | 20240307 | 115100 | 602021840 | 2190 | 2195 | 2205 | 2190 | 1161 |
| 470 | 20240307 | 115000 | 599477665 | 2200 | 2215 | 2215 | 2200 | 309 |
| 471 | 20240307 | 114900 | 598797730 | 2215 | 2215 | 2215 | 2215 | 1 |
| 472 | 20240307 | 114800 | 598795515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 473 | 20240307 | 114700 | 598795515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 474 | 20240307 | 114600 | 598795515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 475 | 20240307 | 114500 | 598795515 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 476 | 20240307 | 114400 | 596585515 | 2210 | 2210 | 2210 | 2210 | 0 |
| 477 | 20240307 | 114300 | 596585515 | 2210 | 2210 | 2210 | 2210 | 20 |
| 478 | 20240307 | 114200 | 596541315 | 2210 | 2210 | 2210 | 2210 | 1 |
| 479 | 20240307 | 114100 | 596539105 | 2220 | 2195 | 2220 | 2195 | 440 |
| 480 | 20240307 | 114000 | 595569895 | 2195 | 2195 | 2195 | 2195 | 84 |
| 481 | 20240307 | 113900 | 595385515 | 2190 | 2190 | 2190 | 2190 | 0 |
| 482 | 20240307 | 113800 | 595385515 | 2190 | 2190 | 2190 | 2190 | 8 |
| 483 | 20240307 | 113700 | 595367995 | 2200 | 2205 | 2205 | 2200 | 2595 |
| 484 | 20240307 | 113600 | 589646070 | 2205 | 2195 | 2205 | 2195 | 106 |
| 485 | 20240307 | 113500 | 589412760 | 2200 | 2185 | 2200 | 2185 | 7001 |
| 486 | 20240307 | 113400 | 574011675 | 2200 | 2185 | 2200 | 2185 | 1869 |
| 487 | 20240307 | 113300 | 569927700 | 2185 | 2195 | 2195 | 2185 | 1121 |
| 488 | 20240307 | 113200 | 567475185 | 2195 | 2195 | 2195 | 2190 | 752 |
| 489 | 20240307 | 113100 | 565824570 | 2190 | 2190 | 2190 | 2190 | 203 |
| 490 | 20240307 | 113000 | 565380000 | 2190 | 2190 | 2190 | 2190 | 1 |
| 491 | 20240307 | 112900 | 565377810 | 2190 | 2195 | 2195 | 2190 | 53 |
| 492 | 20240307 | 112800 | 565261630 | 2195 | 2195 | 2195 | 2195 | 0 |
| 493 | 20240307 | 112700 | 565261630 | 2195 | 2195 | 2195 | 2195 | 10 |
| 494 | 20240307 | 112600 | 565239680 | 2190 | 2190 | 2190 | 2190 | 5407 |
| 495 | 20240307 | 112500 | 553398350 | 2190 | 2190 | 2190 | 2190 | 16 |
| 496 | 20240307 | 112400 | 553363310 | 2190 | 2190 | 2190 | 2190 | 40 |
| 497 | 20240307 | 112300 | 553275710 | 2190 | 2190 | 2190 | 2190 | 400 |
| 498 | 20240307 | 112200 | 552399710 | 2190 | 2190 | 2190 | 2190 | 709 |
| 499 | 20240307 | 112100 | 550847000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 500 | 20240307 | 112000 | 550847000 | 2195 | 2200 | 2205 | 2195 | 77 |
| 501 | 20240307 | 111900 | 550677800 | 2190 | 2195 | 2205 | 2190 | 647 |
| 502 | 20240307 | 111800 | 549253655 | 2200 | 2190 | 2200 | 2185 | 1051 |
| 503 | 20240307 | 111700 | 546956635 | 2190 | 2190 | 2190 | 2190 | 19 |
| 504 | 20240307 | 111600 | 546915025 | 2205 | 2205 | 2205 | 2205 | 0 |
| 505 | 20240307 | 111500 | 546915025 | 2205 | 2190 | 2205 | 2190 | 1002 |
| 506 | 20240307 | 111400 | 544720620 | 2205 | 2195 | 2205 | 2195 | 277 |
| 507 | 20240307 | 111300 | 544109875 | 2205 | 2190 | 2205 | 2190 | 2023 |
| 508 | 20240307 | 111200 | 539679205 | 2190 | 2195 | 2195 | 2190 | 15 |
| 509 | 20240307 | 111100 | 539646295 | 2195 | 2195 | 2195 | 2195 | 245 |
| 510 | 20240307 | 111000 | 539108520 | 2205 | 2205 | 2205 | 2205 | 2 |
| 511 | 20240307 | 110900 | 539104110 | 2205 | 2200 | 2205 | 2190 | 19 |
| 512 | 20240307 | 110800 | 539062440 | 2205 | 2205 | 2205 | 2205 | 1 |
| 513 | 20240307 | 110700 | 539060235 | 2200 | 2205 | 2205 | 2200 | 408 |
| 514 | 20240307 | 110600 | 538162630 | 2200 | 2200 | 2200 | 2200 | 321 |
| 515 | 20240307 | 110500 | 537456430 | 2200 | 2200 | 2200 | 2200 | 2 |
| 516 | 20240307 | 110400 | 537452030 | 2190 | 2190 | 2190 | 2190 | 1 |
| 517 | 20240307 | 110300 | 537449840 | 2190 | 2190 | 2190 | 2190 | 64 |
| 518 | 20240307 | 110200 | 537309680 | 2190 | 2190 | 2190 | 2190 | 1549 |
| 519 | 20240307 | 110100 | 533917370 | 2195 | 2195 | 2195 | 2195 | 324 |
| 520 | 20240307 | 110000 | 533206190 | 2195 | 2185 | 2195 | 2185 | 1507 |
| 521 | 20240307 | 105900 | 529905875 | 2185 | 2185 | 2185 | 2185 | 300 |
| 522 | 20240307 | 105800 | 529250375 | 2190 | 2190 | 2190 | 2190 | 11 |
| 523 | 20240307 | 105700 | 529226285 | 2185 | 2185 | 2185 | 2185 | 142 |
| 524 | 20240307 | 105600 | 528916015 | 2190 | 2190 | 2190 | 2190 | 1 |
| 525 | 20240307 | 105500 | 528913825 | 2185 | 2185 | 2185 | 2185 | 230 |
| 526 | 20240307 | 105400 | 528411275 | 2185 | 2190 | 2190 | 2185 | 421 |
| 527 | 20240307 | 105300 | 527491180 | 2200 | 2190 | 2200 | 2190 | 9 |
| 528 | 20240307 | 105200 | 527471460 | 2195 | 2195 | 2195 | 2195 | 0 |
| 529 | 20240307 | 105100 | 527471460 | 2195 | 2185 | 2195 | 2185 | 1104 |
| 530 | 20240307 | 105000 | 525059180 | 2200 | 2185 | 2205 | 2185 | 1508 |
| 531 | 20240307 | 104900 | 521764060 | 2185 | 2185 | 2185 | 2185 | 2800 |
| 532 | 20240307 | 104800 | 515646060 | 2185 | 2190 | 2190 | 2185 | 500 |
| 533 | 20240307 | 104700 | 514553060 | 2205 | 2190 | 2205 | 2190 | 3594 |
| 534 | 20240307 | 104600 | 506671690 | 2200 | 2185 | 2200 | 2185 | 1101 |
| 535 | 20240307 | 104500 | 504256845 | 2190 | 2185 | 2190 | 2185 | 906 |
| 536 | 20240307 | 104400 | 502275205 | 2190 | 2195 | 2195 | 2190 | 1992 |
| 537 | 20240307 | 104300 | 497912225 | 2195 | 2195 | 2195 | 2190 | 720 |
| 538 | 20240307 | 104200 | 496334060 | 2200 | 2200 | 2200 | 2195 | 2365 |
| 539 | 20240307 | 104100 | 491142595 | 2200 | 2215 | 2215 | 2200 | 4194 |
| 540 | 20240307 | 104000 | 481877120 | 2245 | 2205 | 2265 | 2205 | 10307 |
| 541 | 20240307 | 103900 | 458790220 | 2195 | 2195 | 2195 | 2195 | 588 |
| 542 | 20240307 | 103800 | 457499560 | 2195 | 2195 | 2195 | 2195 | 2810 |
| 543 | 20240307 | 103700 | 451331610 | 2195 | 2200 | 2200 | 2195 | 1186 |
| 544 | 20240307 | 103600 | 448726505 | 2200 | 2200 | 2200 | 2200 | 651 |
| 545 | 20240307 | 103500 | 447294305 | 2205 | 2200 | 2205 | 2200 | 15 |
| 546 | 20240307 | 103400 | 447261290 | 2205 | 2205 | 2205 | 2205 | 136 |
| 547 | 20240307 | 103300 | 446961410 | 2205 | 2200 | 2205 | 2200 | 2812 |
| 548 | 20240307 | 103200 | 440775000 | 2205 | 2205 | 2205 | 2205 | 837 |
| 549 | 20240307 | 103100 | 438929415 | 2210 | 2215 | 2215 | 2210 | 7204 |
| 550 | 20240307 | 103000 | 422999795 | 2220 | 2220 | 2220 | 2220 | 0 |
| 551 | 20240307 | 102900 | 422999795 | 2220 | 2220 | 2220 | 2220 | 265 |
| 552 | 20240307 | 102800 | 422411495 | 2225 | 2220 | 2225 | 2220 | 7 |
| 553 | 20240307 | 102700 | 422395950 | 2220 | 2220 | 2220 | 2220 | 22 |
| 554 | 20240307 | 102600 | 422347110 | 2215 | 2215 | 2215 | 2215 | 1104 |
| 555 | 20240307 | 102500 | 419901750 | 2215 | 2215 | 2215 | 2215 | 542 |
| 556 | 20240307 | 102400 | 418701220 | 2215 | 2215 | 2215 | 2215 | 1 |
| 557 | 20240307 | 102300 | 418699005 | 2210 | 2210 | 2210 | 2210 | 404 |
| 558 | 20240307 | 102200 | 417806165 | 2215 | 2215 | 2215 | 2215 | 480 |
| 559 | 20240307 | 102100 | 416742965 | 2215 | 2220 | 2220 | 2215 | 1829 |
| 560 | 20240307 | 102000 | 412684010 | 2225 | 2225 | 2225 | 2225 | 535 |
| 561 | 20240307 | 101900 | 411493635 | 2225 | 2225 | 2230 | 2225 | 828 |
| 562 | 20240307 | 101800 | 409651200 | 2225 | 2230 | 2230 | 2225 | 423 |
| 563 | 20240307 | 101700 | 408708025 | 2230 | 2235 | 2235 | 2230 | 625 |
| 564 | 20240307 | 101600 | 407311350 | 2235 | 2235 | 2240 | 2225 | 968 |
| 565 | 20240307 | 101500 | 405150085 | 2240 | 2220 | 2240 | 2220 | 317 |
| 566 | 20240307 | 101400 | 404445865 | 2220 | 2215 | 2225 | 2215 | 12710 |
| 567 | 20240307 | 101300 | 376243635 | 2215 | 2210 | 2215 | 2210 | 603 |
| 568 | 20240307 | 101200 | 374908000 | 2215 | 2215 | 2215 | 2215 | 50 |
| 569 | 20240307 | 101100 | 374797250 | 2215 | 2215 | 2215 | 2215 | 103 |
| 570 | 20240307 | 101000 | 374569105 | 2215 | 2215 | 2215 | 2215 | 0 |
| 571 | 20240307 | 100900 | 374569105 | 2215 | 2210 | 2215 | 2210 | 1552 |
| 572 | 20240307 | 100800 | 371139180 | 2210 | 2205 | 2210 | 2205 | 1848 |
| 573 | 20240307 | 100700 | 367057095 | 2215 | 2210 | 2215 | 2210 | 1925 |
| 574 | 20240307 | 100600 | 362802840 | 2205 | 2205 | 2205 | 2205 | 0 |
| 575 | 20240307 | 100500 | 362802840 | 2205 | 2200 | 2205 | 2200 | 454 |
| 576 | 20240307 | 100400 | 361803060 | 2200 | 2200 | 2200 | 2200 | 2100 |
| 577 | 20240307 | 100300 | 357183060 | 2205 | 2205 | 2205 | 2205 | 911 |
| 578 | 20240307 | 100200 | 355174305 | 2205 | 2210 | 2210 | 2205 | 733 |
| 579 | 20240307 | 100100 | 353556925 | 2205 | 2205 | 2205 | 2205 | 175 |
| 580 | 20240307 | 100000 | 353171050 | 2205 | 2205 | 2210 | 2205 | 200 |
| 581 | 20240307 | 095900 | 352729550 | 2205 | 2210 | 2210 | 2205 | 761 |
| 582 | 20240307 | 095800 | 351047990 | 2210 | 2210 | 2210 | 2210 | 584 |
| 583 | 20240307 | 095700 | 349757350 | 2210 | 2205 | 2210 | 2205 | 4330 |
| 584 | 20240307 | 095600 | 340208685 | 2200 | 2200 | 2200 | 2200 | 1 |
| 585 | 20240307 | 095500 | 340206485 | 2200 | 2200 | 2200 | 2200 | 2496 |
| 586 | 20240307 | 095400 | 334715285 | 2200 | 2200 | 2200 | 2200 | 1874 |
| 587 | 20240307 | 095300 | 330592485 | 2200 | 2200 | 2200 | 2200 | 1644 |
| 588 | 20240307 | 095200 | 326975685 | 2200 | 2200 | 2200 | 2200 | 795 |
| 589 | 20240307 | 095100 | 325226685 | 2195 | 2195 | 2195 | 2190 | 741 |
| 590 | 20240307 | 095000 | 323600235 | 2195 | 2190 | 2200 | 2190 | 273 |
| 591 | 20240307 | 094900 | 323001825 | 2200 | 2190 | 2200 | 2190 | 235 |
| 592 | 20240307 | 094800 | 322487095 | 2195 | 2180 | 2195 | 2175 | 4193 |
| 593 | 20240307 | 094700 | 313325840 | 2180 | 2170 | 2180 | 2170 | 1984 |
| 594 | 20240307 | 094600 | 309011250 | 2170 | 2175 | 2175 | 2170 | 1263 |
| 595 | 20240307 | 094500 | 306264230 | 2175 | 2175 | 2175 | 2175 | 41 |
| 596 | 20240307 | 094400 | 306175055 | 2195 | 2195 | 2195 | 2195 | 0 |
| 597 | 20240307 | 094300 | 306175055 | 2195 | 2195 | 2195 | 2195 | 3 |
| 598 | 20240307 | 094200 | 306168470 | 2170 | 2175 | 2175 | 2170 | 5908 |
| 599 | 20240307 | 094100 | 293320310 | 2175 | 2180 | 2180 | 2175 | 5240 |
| 600 | 20240307 | 094000 | 281903340 | 2190 | 2185 | 2190 | 2185 | 210 |
| 601 | 20240307 | 093900 | 281443795 | 2185 | 2200 | 2200 | 2185 | 4519 |
| 602 | 20240307 | 093800 | 271532970 | 2200 | 2200 | 2200 | 2200 | 166 |
| 603 | 20240307 | 093700 | 271167770 | 2200 | 2200 | 2200 | 2200 | 425 |
| 604 | 20240307 | 093600 | 270232770 | 2200 | 2200 | 2200 | 2195 | 1190 |
| 605 | 20240307 | 093500 | 267614980 | 2200 | 2200 | 2200 | 2200 | 150 |
| 606 | 20240307 | 093400 | 267284980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 607 | 20240307 | 093300 | 267284980 | 2200 | 2190 | 2200 | 2190 | 36 |
| 608 | 20240307 | 093200 | 267206130 | 2200 | 2195 | 2200 | 2190 | 631 |
| 609 | 20240307 | 093100 | 265822115 | 2195 | 2200 | 2200 | 2195 | 39 |
| 610 | 20240307 | 093000 | 265736460 | 2200 | 2195 | 2200 | 2195 | 1852 |
| 611 | 20240307 | 092900 | 261671055 | 2195 | 2205 | 2205 | 2185 | 20086 |
| 612 | 20240307 | 092800 | 217780525 | 2195 | 2190 | 2195 | 2190 | 3068 |
| 613 | 20240307 | 092700 | 211046695 | 2190 | 2185 | 2190 | 2185 | 461 |
| 614 | 20240307 | 092600 | 210038910 | 2185 | 2185 | 2185 | 2185 | 265 |
| 615 | 20240307 | 092500 | 209459885 | 2185 | 2200 | 2200 | 2180 | 20630 |
| 616 | 20240307 | 092400 | 164453450 | 2190 | 2200 | 2200 | 2190 | 463 |
| 617 | 20240307 | 092300 | 163435450 | 2200 | 2200 | 2200 | 2200 | 200 |
| 618 | 20240307 | 092200 | 162995450 | 2200 | 2200 | 2200 | 2195 | 2646 |
| 619 | 20240307 | 092100 | 157183950 | 2200 | 2200 | 2200 | 2200 | 50 |
| 620 | 20240307 | 092000 | 157073950 | 2200 | 2200 | 2200 | 2200 | 704 |
| 621 | 20240307 | 091900 | 155525150 | 2205 | 2210 | 2210 | 2205 | 1069 |
| 622 | 20240307 | 091800 | 153167995 | 2210 | 2205 | 2215 | 2200 | 1241 |
| 623 | 20240307 | 091700 | 150431610 | 2225 | 2220 | 2225 | 2220 | 213 |
| 624 | 20240307 | 091600 | 149957815 | 2220 | 2200 | 2220 | 2195 | 591 |
| 625 | 20240307 | 091500 | 148654095 | 2195 | 2195 | 2195 | 2195 | 1025 |
| 626 | 20240307 | 091400 | 146404220 | 2205 | 2205 | 2205 | 2200 | 475 |
| 627 | 20240307 | 091300 | 145358265 | 2205 | 2205 | 2205 | 2205 | 25 |
| 628 | 20240307 | 091200 | 145303140 | 2220 | 2220 | 2220 | 2220 | 0 |
| 629 | 20240307 | 091100 | 145303140 | 2220 | 2225 | 2225 | 2185 | 7692 |
| 630 | 20240307 | 091000 | 128351015 | 2225 | 2225 | 2225 | 2215 | 3136 |
| 631 | 20240307 | 090900 | 121392935 | 2225 | 2225 | 2225 | 2225 | 178 |
| 632 | 20240307 | 090800 | 120996885 | 2225 | 2225 | 2225 | 2215 | 952 |
| 633 | 20240307 | 090700 | 118881055 | 2200 | 2225 | 2230 | 2200 | 1993 |
| 634 | 20240307 | 090600 | 114469295 | 2225 | 2225 | 2230 | 2215 | 2478 |
| 635 | 20240307 | 090500 | 108954230 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 636 | 20240307 | 090400 | 106734230 | 2235 | 2235 | 2265 | 2215 | 3662 |
| 637 | 20240307 | 090300 | 98580425 | 2225 | 2200 | 2225 | 2200 | 3921 |
| 638 | 20240307 | 090200 | 89921965 | 2195 | 2200 | 2205 | 2160 | 31974 |
| 639 | 20240307 | 090100 | 20215455 | 2200 | 2215 | 2215 | 2200 | 4770 |
| 640 | 20240307 | 090000 | 9702130 | 2215 | 2225 | 2225 | 2215 | 4361 |