31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 3 | 20240306 | 185000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 4 | 20240306 | 184900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 5 | 20240306 | 184800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 6 | 20240306 | 184700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 7 | 20240306 | 184600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 8 | 20240306 | 184500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 9 | 20240306 | 184400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 10 | 20240306 | 184300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 11 | 20240306 | 184200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 12 | 20240306 | 184100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 13 | 20240306 | 184000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 14 | 20240306 | 183900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 15 | 20240306 | 183800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 16 | 20240306 | 183700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 17 | 20240306 | 183600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 18 | 20240306 | 183500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 19 | 20240306 | 183400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 20 | 20240306 | 183300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 21 | 20240306 | 183200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 22 | 20240306 | 183100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 23 | 20240306 | 183000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 24 | 20240306 | 182900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 25 | 20240306 | 182800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 26 | 20240306 | 182700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 27 | 20240306 | 182600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 28 | 20240306 | 182500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 29 | 20240306 | 182400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 30 | 20240306 | 182300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 31 | 20240306 | 182200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 32 | 20240306 | 182100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 33 | 20240306 | 182000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 34 | 20240306 | 181900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 35 | 20240306 | 181800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 36 | 20240306 | 181700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 37 | 20240306 | 181600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 38 | 20240306 | 181500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 39 | 20240306 | 181400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 40 | 20240306 | 181300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 41 | 20240306 | 181200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 42 | 20240306 | 181100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 43 | 20240306 | 181000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 44 | 20240306 | 180900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 45 | 20240306 | 180800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 46 | 20240306 | 180700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 47 | 20240306 | 180600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 48 | 20240306 | 180500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 49 | 20240306 | 180400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 50 | 20240306 | 180300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 51 | 20240306 | 180200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 52 | 20240306 | 180100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 53 | 20240306 | 180000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 54 | 20240306 | 175900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 55 | 20240306 | 175800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 56 | 20240306 | 175700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 57 | 20240306 | 175600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 58 | 20240306 | 175500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 59 | 20240306 | 175400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 60 | 20240306 | 175300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 61 | 20240306 | 175200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 62 | 20240306 | 175100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 63 | 20240306 | 175000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 64 | 20240306 | 174900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 65 | 20240306 | 174800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 66 | 20240306 | 174700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 67 | 20240306 | 174600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 68 | 20240306 | 174500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 69 | 20240306 | 174400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 70 | 20240306 | 174300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 71 | 20240306 | 174200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 72 | 20240306 | 174100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 73 | 20240306 | 174000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 74 | 20240306 | 173900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 75 | 20240306 | 173800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 76 | 20240306 | 173700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 77 | 20240306 | 173600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 78 | 20240306 | 173500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 79 | 20240306 | 173400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 80 | 20240306 | 173300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 81 | 20240306 | 173200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 82 | 20240306 | 173100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 83 | 20240306 | 173000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 84 | 20240306 | 172900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 85 | 20240306 | 172800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 86 | 20240306 | 172700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 87 | 20240306 | 172600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 88 | 20240306 | 172500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 89 | 20240306 | 172400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 90 | 20240306 | 172300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 91 | 20240306 | 172200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 92 | 20240306 | 172100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 93 | 20240306 | 172000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 94 | 20240306 | 171900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 95 | 20240306 | 171800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 96 | 20240306 | 171700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 97 | 20240306 | 171600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 98 | 20240306 | 171500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 99 | 20240306 | 171400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 100 | 20240306 | 171300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 101 | 20240306 | 171200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 102 | 20240306 | 171100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 103 | 20240306 | 171000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 104 | 20240306 | 170900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 105 | 20240306 | 170800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 106 | 20240306 | 170700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 107 | 20240306 | 170600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 108 | 20240306 | 170500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 109 | 20240306 | 170400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 110 | 20240306 | 170300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 111 | 20240306 | 170200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 112 | 20240306 | 170100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 113 | 20240306 | 170000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 114 | 20240306 | 165900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 115 | 20240306 | 165800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 116 | 20240306 | 165700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 117 | 20240306 | 165600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 118 | 20240306 | 165500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 119 | 20240306 | 165400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 120 | 20240306 | 165300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 121 | 20240306 | 165200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 122 | 20240306 | 165100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 123 | 20240306 | 165000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 124 | 20240306 | 164900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 125 | 20240306 | 164800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 126 | 20240306 | 164700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 127 | 20240306 | 164600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 128 | 20240306 | 164500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 129 | 20240306 | 164400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 130 | 20240306 | 164300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 131 | 20240306 | 164200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 132 | 20240306 | 164100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 133 | 20240306 | 164000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 134 | 20240306 | 163900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 135 | 20240306 | 163800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 136 | 20240306 | 163700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 137 | 20240306 | 163600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 138 | 20240306 | 163500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 139 | 20240306 | 163400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 140 | 20240306 | 163300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 141 | 20240306 | 163200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 142 | 20240306 | 163100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 143 | 20240306 | 163000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 144 | 20240306 | 162900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 145 | 20240306 | 162800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 146 | 20240306 | 162700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 147 | 20240306 | 162600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 148 | 20240306 | 162500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 149 | 20240306 | 162400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 150 | 20240306 | 162300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 151 | 20240306 | 162200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 152 | 20240306 | 162100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 153 | 20240306 | 162000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 154 | 20240306 | 161900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 155 | 20240306 | 161800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 156 | 20240306 | 161700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 157 | 20240306 | 161600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 158 | 20240306 | 161500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 159 | 20240306 | 161400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 160 | 20240306 | 161300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 161 | 20240306 | 161200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 162 | 20240306 | 161100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 163 | 20240306 | 161000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 164 | 20240306 | 160900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 165 | 20240306 | 160800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 166 | 20240306 | 160700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 167 | 20240306 | 160600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 168 | 20240306 | 160500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 169 | 20240306 | 160400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 170 | 20240306 | 160300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 171 | 20240306 | 160200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 172 | 20240306 | 160100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 173 | 20240306 | 160000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 174 | 20240306 | 155900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 175 | 20240306 | 155800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 176 | 20240306 | 155700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 177 | 20240306 | 155600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 178 | 20240306 | 155500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 179 | 20240306 | 155400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 180 | 20240306 | 155300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 181 | 20240306 | 155200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 182 | 20240306 | 155100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 183 | 20240306 | 155000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 184 | 20240306 | 154900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 185 | 20240306 | 154800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 186 | 20240306 | 154700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 187 | 20240306 | 154600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 188 | 20240306 | 154500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 189 | 20240306 | 154400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 190 | 20240306 | 154300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 191 | 20240306 | 154200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 192 | 20240306 | 154100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 193 | 20240306 | 154000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 194 | 20240306 | 153900 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 195 | 20240306 | 153800 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 196 | 20240306 | 153700 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 197 | 20240306 | 153600 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 198 | 20240306 | 153500 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 199 | 20240306 | 153400 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 200 | 20240306 | 153300 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 201 | 20240306 | 153200 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 202 | 20240306 | 153100 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 0 |
| 203 | 20240306 | 153000 | 1445485180 | 10750 | 10750 | 10750 | 10750 | 3163 |
| 204 | 20240306 | 152900 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 205 | 20240306 | 152800 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 206 | 20240306 | 152700 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 207 | 20240306 | 152600 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 208 | 20240306 | 152500 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 209 | 20240306 | 152400 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 210 | 20240306 | 152300 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 211 | 20240306 | 152200 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 212 | 20240306 | 152100 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 213 | 20240306 | 152000 | 1411482930 | 10680 | 10680 | 10680 | 10680 | 0 |
| 214 | 20240306 | 151900 | 1411482930 | 10680 | 10680 | 10680 | 10630 | 1397 |
| 215 | 20240306 | 151800 | 1396602260 | 10680 | 10680 | 10680 | 10680 | 207 |
| 216 | 20240306 | 151700 | 1394391500 | 10680 | 10660 | 10690 | 10660 | 2108 |
| 217 | 20240306 | 151600 | 1371883530 | 10660 | 10640 | 10660 | 10620 | 110 |
| 218 | 20240306 | 151500 | 1370712770 | 10650 | 10640 | 10650 | 10640 | 63 |
| 219 | 20240306 | 151400 | 1370041890 | 10640 | 10630 | 10640 | 10630 | 759 |
| 220 | 20240306 | 151300 | 1361973600 | 10630 | 10610 | 10630 | 10610 | 189 |
| 221 | 20240306 | 151200 | 1359964730 | 10630 | 10630 | 10630 | 10630 | 1 |
| 222 | 20240306 | 151100 | 1359954100 | 10630 | 10620 | 10630 | 10610 | 923 |
| 223 | 20240306 | 151000 | 1350153980 | 10630 | 10620 | 10630 | 10620 | 6 |
| 224 | 20240306 | 150900 | 1350090230 | 10630 | 10620 | 10630 | 10620 | 374 |
| 225 | 20240306 | 150800 | 1346115720 | 10630 | 10620 | 10630 | 10620 | 76 |
| 226 | 20240306 | 150700 | 1345308560 | 10630 | 10630 | 10640 | 10620 | 327 |
| 227 | 20240306 | 150600 | 1341832100 | 10640 | 10630 | 10640 | 10630 | 73 |
| 228 | 20240306 | 150500 | 1341056100 | 10650 | 10650 | 10650 | 10650 | 0 |
| 229 | 20240306 | 150400 | 1341056100 | 10650 | 10640 | 10650 | 10640 | 3 |
| 230 | 20240306 | 150300 | 1341024170 | 10650 | 10610 | 10650 | 10610 | 507 |
| 231 | 20240306 | 150200 | 1335636070 | 10620 | 10620 | 10630 | 10610 | 428 |
| 232 | 20240306 | 150100 | 1331094420 | 10630 | 10600 | 10630 | 10600 | 40 |
| 233 | 20240306 | 150000 | 1330670150 | 10600 | 10610 | 10620 | 10600 | 328 |
| 234 | 20240306 | 145900 | 1327190750 | 10610 | 10600 | 10630 | 10600 | 54 |
| 235 | 20240306 | 145800 | 1326617860 | 10630 | 10620 | 10630 | 10610 | 306 |
| 236 | 20240306 | 145700 | 1323369560 | 10630 | 10630 | 10630 | 10620 | 101 |
| 237 | 20240306 | 145600 | 1322295940 | 10640 | 10650 | 10650 | 10640 | 11 |
| 238 | 20240306 | 145500 | 1322178890 | 10640 | 10630 | 10650 | 10630 | 63 |
| 239 | 20240306 | 145400 | 1321508460 | 10650 | 10640 | 10650 | 10610 | 1614 |
| 240 | 20240306 | 145300 | 1304375010 | 10650 | 10650 | 10650 | 10640 | 62 |
| 241 | 20240306 | 145200 | 1303715250 | 10640 | 10640 | 10660 | 10640 | 155 |
| 242 | 20240306 | 145100 | 1302063810 | 10670 | 10650 | 10670 | 10650 | 264 |
| 243 | 20240306 | 145000 | 1299252170 | 10670 | 10660 | 10670 | 10650 | 330 |
| 244 | 20240306 | 144900 | 1295737600 | 10670 | 10660 | 10670 | 10660 | 46 |
| 245 | 20240306 | 144800 | 1295247120 | 10670 | 10660 | 10670 | 10660 | 13 |
| 246 | 20240306 | 144700 | 1295108470 | 10670 | 10660 | 10670 | 10660 | 50 |
| 247 | 20240306 | 144600 | 1294575160 | 10660 | 10650 | 10660 | 10650 | 35 |
| 248 | 20240306 | 144500 | 1294202380 | 10660 | 10680 | 10680 | 10650 | 104 |
| 249 | 20240306 | 144400 | 1293093900 | 10650 | 10650 | 10650 | 10640 | 702 |
| 250 | 20240306 | 144300 | 1285617820 | 10650 | 10630 | 10650 | 10630 | 157 |
| 251 | 20240306 | 144200 | 1283946820 | 10650 | 10660 | 10680 | 10630 | 1474 |
| 252 | 20240306 | 144100 | 1268249370 | 10680 | 10680 | 10680 | 10680 | 10 |
| 253 | 20240306 | 144000 | 1268142570 | 10680 | 10680 | 10680 | 10670 | 24 |
| 254 | 20240306 | 143900 | 1267886260 | 10680 | 10650 | 10680 | 10640 | 1676 |
| 255 | 20240306 | 143800 | 1250032060 | 10670 | 10660 | 10670 | 10650 | 313 |
| 256 | 20240306 | 143700 | 1246697920 | 10670 | 10670 | 10680 | 10670 | 206 |
| 257 | 20240306 | 143600 | 1244499890 | 10680 | 10670 | 10680 | 10670 | 34 |
| 258 | 20240306 | 143500 | 1244137080 | 10680 | 10670 | 10680 | 10670 | 113 |
| 259 | 20240306 | 143400 | 1242931340 | 10670 | 10690 | 10690 | 10670 | 676 |
| 260 | 20240306 | 143300 | 1235712060 | 10690 | 10660 | 10690 | 10660 | 507 |
| 261 | 20240306 | 143200 | 1230300830 | 10660 | 10660 | 10670 | 10660 | 303 |
| 262 | 20240306 | 143100 | 1227070270 | 10670 | 10670 | 10680 | 10670 | 181 |
| 263 | 20240306 | 143000 | 1225138990 | 10680 | 10630 | 10680 | 10630 | 2085 |
| 264 | 20240306 | 142900 | 1202915610 | 10630 | 10630 | 10630 | 10630 | 310 |
| 265 | 20240306 | 142800 | 1199620310 | 10640 | 10650 | 10650 | 10640 | 192 |
| 266 | 20240306 | 142700 | 1197577170 | 10640 | 10650 | 10650 | 10640 | 151 |
| 267 | 20240306 | 142600 | 1195970220 | 10650 | 10650 | 10650 | 10650 | 20 |
| 268 | 20240306 | 142500 | 1195757220 | 10650 | 10650 | 10660 | 10640 | 153 |
| 269 | 20240306 | 142400 | 1194128230 | 10660 | 10650 | 10660 | 10600 | 246 |
| 270 | 20240306 | 142300 | 1191514450 | 10650 | 10620 | 10660 | 10620 | 563 |
| 271 | 20240306 | 142200 | 1185523470 | 10620 | 10610 | 10620 | 10600 | 345 |
| 272 | 20240306 | 142100 | 1181864120 | 10610 | 10600 | 10610 | 10600 | 355 |
| 273 | 20240306 | 142000 | 1178101000 | 10600 | 10590 | 10600 | 10590 | 135 |
| 274 | 20240306 | 141900 | 1176671340 | 10590 | 10590 | 10590 | 10590 | 0 |
| 275 | 20240306 | 141800 | 1176671340 | 10590 | 10600 | 10600 | 10590 | 4 |
| 276 | 20240306 | 141700 | 1176628970 | 10600 | 10600 | 10600 | 10600 | 0 |
| 277 | 20240306 | 141600 | 1176628970 | 10600 | 10600 | 10600 | 10580 | 202 |
| 278 | 20240306 | 141500 | 1174491770 | 10600 | 10600 | 10600 | 10580 | 347 |
| 279 | 20240306 | 141400 | 1170817190 | 10610 | 10590 | 10610 | 10590 | 686 |
| 280 | 20240306 | 141300 | 1163550570 | 10590 | 10520 | 10590 | 10520 | 1832 |
| 281 | 20240306 | 141200 | 1144217220 | 10530 | 10530 | 10530 | 10530 | 0 |
| 282 | 20240306 | 141100 | 1144217220 | 10530 | 10520 | 10530 | 10520 | 16 |
| 283 | 20240306 | 141000 | 1144048750 | 10530 | 10520 | 10530 | 10500 | 867 |
| 284 | 20240306 | 140900 | 1134935260 | 10520 | 10520 | 10520 | 10520 | 19 |
| 285 | 20240306 | 140800 | 1134735380 | 10520 | 10510 | 10520 | 10510 | 117 |
| 286 | 20240306 | 140700 | 1133505690 | 10520 | 10520 | 10520 | 10520 | 12 |
| 287 | 20240306 | 140600 | 1133379450 | 10520 | 10510 | 10520 | 10500 | 1003 |
| 288 | 20240306 | 140500 | 1122844360 | 10520 | 10520 | 10520 | 10520 | 13 |
| 289 | 20240306 | 140400 | 1122707600 | 10520 | 10510 | 10520 | 10510 | 28 |
| 290 | 20240306 | 140300 | 1122413220 | 10520 | 10520 | 10520 | 10510 | 4 |
| 291 | 20240306 | 140200 | 1122371160 | 10510 | 10510 | 10510 | 10510 | 56 |
| 292 | 20240306 | 140100 | 1121782600 | 10520 | 10520 | 10520 | 10520 | 3 |
| 293 | 20240306 | 140000 | 1121751040 | 10520 | 10520 | 10520 | 10510 | 224 |
| 294 | 20240306 | 135900 | 1119396690 | 10520 | 10520 | 10520 | 10520 | 57 |
| 295 | 20240306 | 135800 | 1118797050 | 10520 | 10520 | 10520 | 10520 | 10 |
| 296 | 20240306 | 135700 | 1118691850 | 10520 | 10520 | 10520 | 10510 | 30 |
| 297 | 20240306 | 135600 | 1118376530 | 10510 | 10510 | 10510 | 10510 | 12 |
| 298 | 20240306 | 135500 | 1118250410 | 10520 | 10510 | 10520 | 10510 | 195 |
| 299 | 20240306 | 135400 | 1116200930 | 10520 | 10520 | 10520 | 10510 | 111 |
| 300 | 20240306 | 135300 | 1115033310 | 10520 | 10510 | 10520 | 10510 | 11 |
| 301 | 20240306 | 135200 | 1114917690 | 10520 | 10520 | 10530 | 10520 | 49 |
| 302 | 20240306 | 135100 | 1114402200 | 10540 | 10530 | 10540 | 10500 | 1004 |
| 303 | 20240306 | 135000 | 1103844010 | 10540 | 10530 | 10540 | 10530 | 26 |
| 304 | 20240306 | 134900 | 1103570210 | 10540 | 10540 | 10540 | 10540 | 7 |
| 305 | 20240306 | 134800 | 1103496430 | 10540 | 10540 | 10540 | 10540 | 0 |
| 306 | 20240306 | 134700 | 1103496430 | 10540 | 10540 | 10540 | 10540 | 0 |
| 307 | 20240306 | 134600 | 1103496430 | 10540 | 10540 | 10540 | 10540 | 3 |
| 308 | 20240306 | 134500 | 1103464810 | 10540 | 10540 | 10540 | 10540 | 0 |
| 309 | 20240306 | 134400 | 1103464810 | 10540 | 10500 | 10540 | 10490 | 333 |
| 310 | 20240306 | 134300 | 1099970470 | 10510 | 10500 | 10540 | 10500 | 1010 |
| 311 | 20240306 | 134200 | 1089365420 | 10500 | 10490 | 10500 | 10480 | 293 |
| 312 | 20240306 | 134100 | 1086291930 | 10490 | 10490 | 10490 | 10490 | 10 |
| 313 | 20240306 | 134000 | 1086187030 | 10490 | 10480 | 10490 | 10480 | 31 |
| 314 | 20240306 | 133900 | 1085862140 | 10490 | 10490 | 10490 | 10490 | 2 |
| 315 | 20240306 | 133800 | 1085841160 | 10490 | 10490 | 10490 | 10460 | 1651 |
| 316 | 20240306 | 133700 | 1068563550 | 10490 | 10490 | 10500 | 10490 | 152 |
| 317 | 20240306 | 133600 | 1066969060 | 10500 | 10490 | 10500 | 10490 | 77 |
| 318 | 20240306 | 133500 | 1066161310 | 10500 | 10490 | 10500 | 10490 | 161 |
| 319 | 20240306 | 133400 | 1064472410 | 10490 | 10480 | 10490 | 10480 | 57 |
| 320 | 20240306 | 133300 | 1063874980 | 10490 | 10480 | 10490 | 10470 | 501 |
| 321 | 20240306 | 133200 | 1058628480 | 10490 | 10490 | 10490 | 10490 | 63 |
| 322 | 20240306 | 133100 | 1057967610 | 10490 | 10480 | 10490 | 10480 | 73 |
| 323 | 20240306 | 133000 | 1057202550 | 10480 | 10480 | 10490 | 10480 | 236 |
| 324 | 20240306 | 132900 | 1054729260 | 10490 | 10490 | 10490 | 10490 | 41 |
| 325 | 20240306 | 132800 | 1054299170 | 10490 | 10510 | 10510 | 10490 | 1102 |
| 326 | 20240306 | 132700 | 1042729760 | 10530 | 10530 | 10530 | 10520 | 26 |
| 327 | 20240306 | 132600 | 1042455990 | 10510 | 10530 | 10530 | 10510 | 139 |
| 328 | 20240306 | 132500 | 1040994770 | 10530 | 10510 | 10530 | 10500 | 305 |
| 329 | 20240306 | 132400 | 1037792120 | 10530 | 10530 | 10530 | 10530 | 102 |
| 330 | 20240306 | 132300 | 1036718060 | 10530 | 10530 | 10530 | 10510 | 3 |
| 331 | 20240306 | 132200 | 1036686490 | 10540 | 10540 | 10540 | 10480 | 901 |
| 332 | 20240306 | 132100 | 1027231920 | 10540 | 10530 | 10540 | 10520 | 271 |
| 333 | 20240306 | 132000 | 1024378320 | 10540 | 10530 | 10540 | 10520 | 15 |
| 334 | 20240306 | 131900 | 1024220390 | 10540 | 10520 | 10540 | 10520 | 5 |
| 335 | 20240306 | 131800 | 1024167730 | 10540 | 10530 | 10540 | 10530 | 2 |
| 336 | 20240306 | 131700 | 1024146660 | 10550 | 10500 | 10560 | 10500 | 19 |
| 337 | 20240306 | 131600 | 1023946950 | 10500 | 10510 | 10510 | 10500 | 740 |
| 338 | 20240306 | 131500 | 1016176900 | 10510 | 10510 | 10510 | 10510 | 30 |
| 339 | 20240306 | 131400 | 1015861600 | 10510 | 10510 | 10510 | 10500 | 546 |
| 340 | 20240306 | 131300 | 1010125470 | 10510 | 10530 | 10560 | 10500 | 350 |
| 341 | 20240306 | 131200 | 1006448730 | 10530 | 10530 | 10530 | 10530 | 0 |
| 342 | 20240306 | 131100 | 1006448730 | 10530 | 10510 | 10530 | 10510 | 26 |
| 343 | 20240306 | 131000 | 1006175320 | 10510 | 10520 | 10520 | 10500 | 444 |
| 344 | 20240306 | 130900 | 1001509570 | 10520 | 10530 | 10530 | 10520 | 30 |
| 345 | 20240306 | 130800 | 1001193850 | 10530 | 10530 | 10560 | 10530 | 108 |
| 346 | 20240306 | 130700 | 1000056580 | 10530 | 10540 | 10540 | 10530 | 161 |
| 347 | 20240306 | 130600 | 998360180 | 10570 | 10560 | 10570 | 10560 | 25 |
| 348 | 20240306 | 130500 | 998096080 | 10560 | 10540 | 10560 | 10540 | 7 |
| 349 | 20240306 | 130400 | 998022180 | 10540 | 10540 | 10540 | 10540 | 161 |
| 350 | 20240306 | 130300 | 996325240 | 10540 | 10540 | 10540 | 10540 | 21 |
| 351 | 20240306 | 130200 | 996103900 | 10540 | 10540 | 10540 | 10540 | 1 |
| 352 | 20240306 | 130100 | 996093360 | 10540 | 10540 | 10540 | 10510 | 152 |
| 353 | 20240306 | 130000 | 994493830 | 10560 | 10550 | 10560 | 10550 | 192 |
| 354 | 20240306 | 125900 | 992468220 | 10570 | 10570 | 10570 | 10570 | 0 |
| 355 | 20240306 | 125800 | 992468220 | 10570 | 10570 | 10570 | 10570 | 50 |
| 356 | 20240306 | 125700 | 991939720 | 10570 | 10570 | 10570 | 10570 | 0 |
| 357 | 20240306 | 125600 | 991939720 | 10570 | 10530 | 10570 | 10530 | 434 |
| 358 | 20240306 | 125500 | 987369620 | 10530 | 10530 | 10530 | 10530 | 0 |
| 359 | 20240306 | 125400 | 987369620 | 10530 | 10510 | 10530 | 10500 | 169 |
| 360 | 20240306 | 125300 | 985594450 | 10510 | 10530 | 10530 | 10500 | 292 |
| 361 | 20240306 | 125200 | 982525310 | 10530 | 10530 | 10530 | 10530 | 1 |
| 362 | 20240306 | 125100 | 982514780 | 10580 | 10540 | 10580 | 10530 | 3 |
| 363 | 20240306 | 125000 | 982483130 | 10580 | 10530 | 10580 | 10530 | 3 |
| 364 | 20240306 | 124900 | 982451490 | 10530 | 10540 | 10580 | 10500 | 1491 |
| 365 | 20240306 | 124800 | 966762840 | 10550 | 10540 | 10550 | 10540 | 102 |
| 366 | 20240306 | 124700 | 965686750 | 10550 | 10540 | 10550 | 10530 | 4 |
| 367 | 20240306 | 124600 | 965644600 | 10550 | 10550 | 10550 | 10540 | 5 |
| 368 | 20240306 | 124500 | 965591880 | 10530 | 10540 | 10550 | 10520 | 513 |
| 369 | 20240306 | 124400 | 960190630 | 10550 | 10540 | 10550 | 10540 | 87 |
| 370 | 20240306 | 124300 | 959273640 | 10540 | 10530 | 10540 | 10530 | 13 |
| 371 | 20240306 | 124200 | 959136740 | 10530 | 10530 | 10530 | 10530 | 5 |
| 372 | 20240306 | 124100 | 959084090 | 10530 | 10530 | 10530 | 10530 | 1 |
| 373 | 20240306 | 124000 | 959073560 | 10520 | 10520 | 10530 | 10520 | 78 |
| 374 | 20240306 | 123900 | 958252950 | 10520 | 10520 | 10520 | 10510 | 140 |
| 375 | 20240306 | 123800 | 956780650 | 10520 | 10520 | 10520 | 10510 | 15 |
| 376 | 20240306 | 123700 | 956622860 | 10530 | 10530 | 10530 | 10520 | 95 |
| 377 | 20240306 | 123600 | 955623190 | 10540 | 10530 | 10550 | 10520 | 130 |
| 378 | 20240306 | 123500 | 954253520 | 10540 | 10550 | 10560 | 10540 | 344 |
| 379 | 20240306 | 123400 | 950624440 | 10570 | 10530 | 10570 | 10530 | 138 |
| 380 | 20240306 | 123300 | 949170410 | 10530 | 10530 | 10530 | 10530 | 21 |
| 381 | 20240306 | 123200 | 948949280 | 10530 | 10520 | 10530 | 10520 | 93 |
| 382 | 20240306 | 123100 | 947970000 | 10530 | 10510 | 10530 | 10510 | 536 |
| 383 | 20240306 | 123000 | 942336520 | 10510 | 10500 | 10510 | 10500 | 59 |
| 384 | 20240306 | 122900 | 941716880 | 10500 | 10500 | 10500 | 10500 | 17 |
| 385 | 20240306 | 122800 | 941538380 | 10500 | 10500 | 10500 | 10490 | 220 |
| 386 | 20240306 | 122700 | 939230380 | 10500 | 10500 | 10500 | 10500 | 18 |
| 387 | 20240306 | 122600 | 939041380 | 10500 | 10500 | 10500 | 10500 | 15 |
| 388 | 20240306 | 122500 | 938883880 | 10500 | 10500 | 10500 | 10500 | 10 |
| 389 | 20240306 | 122400 | 938778880 | 10500 | 10510 | 10510 | 10490 | 19 |
| 390 | 20240306 | 122300 | 938579480 | 10510 | 10510 | 10510 | 10510 | 5 |
| 391 | 20240306 | 122200 | 938526930 | 10510 | 10510 | 10510 | 10500 | 32 |
| 392 | 20240306 | 122100 | 938190820 | 10510 | 10490 | 10510 | 10490 | 2 |
| 393 | 20240306 | 122000 | 938169820 | 10490 | 10480 | 10510 | 10480 | 37 |
| 394 | 20240306 | 121900 | 937781920 | 10480 | 10520 | 10520 | 10470 | 616 |
| 395 | 20240306 | 121800 | 931323940 | 10530 | 10530 | 10530 | 10530 | 5 |
| 396 | 20240306 | 121700 | 931271290 | 10530 | 10520 | 10530 | 10520 | 100 |
| 397 | 20240306 | 121600 | 930219210 | 10530 | 10520 | 10530 | 10490 | 301 |
| 398 | 20240306 | 121500 | 927060850 | 10530 | 10530 | 10530 | 10520 | 23 |
| 399 | 20240306 | 121400 | 926818720 | 10530 | 10510 | 10530 | 10490 | 238 |
| 400 | 20240306 | 121300 | 924320360 | 10530 | 10530 | 10530 | 10530 | 2 |
| 401 | 20240306 | 121200 | 924299300 | 10530 | 10530 | 10530 | 10520 | 35 |
| 402 | 20240306 | 121100 | 923931030 | 10570 | 10570 | 10570 | 10570 | 20 |
| 403 | 20240306 | 121000 | 923719630 | 10570 | 10560 | 10570 | 10560 | 68 |
| 404 | 20240306 | 120900 | 923000920 | 10570 | 10570 | 10570 | 10570 | 1 |
| 405 | 20240306 | 120800 | 922990350 | 10560 | 10560 | 10570 | 10550 | 213 |
| 406 | 20240306 | 120700 | 920743060 | 10560 | 10520 | 10560 | 10520 | 32 |
| 407 | 20240306 | 120600 | 920406290 | 10520 | 10470 | 10520 | 10470 | 1730 |
| 408 | 20240306 | 120500 | 902249560 | 10470 | 10490 | 10490 | 10470 | 565 |
| 409 | 20240306 | 120400 | 896333830 | 10470 | 10490 | 10490 | 10470 | 178 |
| 410 | 20240306 | 120300 | 894469150 | 10480 | 10510 | 10510 | 10480 | 1500 |
| 411 | 20240306 | 120200 | 878746510 | 10510 | 10490 | 10510 | 10490 | 11 |
| 412 | 20240306 | 120100 | 878631100 | 10510 | 10510 | 10510 | 10490 | 431 |
| 413 | 20240306 | 120000 | 874108250 | 10510 | 10490 | 10510 | 10490 | 87 |
| 414 | 20240306 | 115900 | 873195580 | 10490 | 10490 | 10510 | 10490 | 211 |
| 415 | 20240306 | 115800 | 870982170 | 10490 | 10510 | 10520 | 10490 | 680 |
| 416 | 20240306 | 115700 | 863842240 | 10520 | 10520 | 10520 | 10510 | 50 |
| 417 | 20240306 | 115600 | 863316630 | 10520 | 10540 | 10540 | 10520 | 11 |
| 418 | 20240306 | 115500 | 863200710 | 10540 | 10540 | 10540 | 10520 | 137 |
| 419 | 20240306 | 115400 | 861756790 | 10540 | 10540 | 10540 | 10540 | 99 |
| 420 | 20240306 | 115300 | 860713330 | 10540 | 10540 | 10540 | 10540 | 1 |
| 421 | 20240306 | 115200 | 860702790 | 10540 | 10540 | 10540 | 10540 | 0 |
| 422 | 20240306 | 115100 | 860702790 | 10540 | 10540 | 10540 | 10540 | 0 |
| 423 | 20240306 | 115000 | 860702790 | 10540 | 10540 | 10540 | 10500 | 533 |
| 424 | 20240306 | 114900 | 855105890 | 10540 | 10540 | 10540 | 10540 | 0 |
| 425 | 20240306 | 114800 | 855105890 | 10540 | 10540 | 10540 | 10540 | 3 |
| 426 | 20240306 | 114700 | 855074270 | 10510 | 10530 | 10530 | 10510 | 437 |
| 427 | 20240306 | 114600 | 850480270 | 10540 | 10530 | 10540 | 10530 | 128 |
| 428 | 20240306 | 114500 | 849132420 | 10540 | 10550 | 10550 | 10540 | 36 |
| 429 | 20240306 | 114400 | 848752920 | 10550 | 10550 | 10550 | 10550 | 156 |
| 430 | 20240306 | 114300 | 847107120 | 10550 | 10550 | 10550 | 10550 | 1 |
| 431 | 20240306 | 114200 | 847096570 | 10530 | 10550 | 10550 | 10530 | 77 |
| 432 | 20240306 | 114100 | 846284940 | 10550 | 10550 | 10550 | 10550 | 20 |
| 433 | 20240306 | 114000 | 846073940 | 10550 | 10550 | 10550 | 10530 | 5 |
| 434 | 20240306 | 113900 | 846021220 | 10560 | 10560 | 10560 | 10560 | 0 |
| 435 | 20240306 | 113800 | 846021220 | 10560 | 10560 | 10560 | 10560 | 6 |
| 436 | 20240306 | 113700 | 845957860 | 10580 | 10530 | 10580 | 10530 | 93 |
| 437 | 20240306 | 113600 | 844977920 | 10530 | 10530 | 10530 | 10500 | 159 |
| 438 | 20240306 | 113500 | 843306830 | 10530 | 10550 | 10550 | 10530 | 133 |
| 439 | 20240306 | 113400 | 841903890 | 10580 | 10580 | 10580 | 10580 | 5 |
| 440 | 20240306 | 113300 | 841850990 | 10580 | 10580 | 10580 | 10580 | 239 |
| 441 | 20240306 | 113200 | 839322370 | 10580 | 10580 | 10580 | 10560 | 31 |
| 442 | 20240306 | 113100 | 838994930 | 10580 | 10550 | 10580 | 10500 | 2154 |
| 443 | 20240306 | 113000 | 816342930 | 10580 | 10560 | 10580 | 10540 | 32 |
| 444 | 20240306 | 112900 | 816005480 | 10580 | 10570 | 10580 | 10570 | 30 |
| 445 | 20240306 | 112800 | 815688270 | 10570 | 10550 | 10570 | 10550 | 200 |
| 446 | 20240306 | 112700 | 813574930 | 10550 | 10550 | 10550 | 10550 | 1 |
| 447 | 20240306 | 112600 | 813564380 | 10540 | 10550 | 10550 | 10540 | 4 |
| 448 | 20240306 | 112500 | 813522190 | 10550 | 10560 | 10560 | 10550 | 712 |
| 449 | 20240306 | 112400 | 806010530 | 10560 | 10560 | 10570 | 10560 | 119 |
| 450 | 20240306 | 112300 | 804753880 | 10560 | 10560 | 10560 | 10550 | 756 |
| 451 | 20240306 | 112200 | 796776610 | 10570 | 10570 | 10570 | 10570 | 5 |
| 452 | 20240306 | 112100 | 796723760 | 10570 | 10570 | 10570 | 10560 | 937 |
| 453 | 20240306 | 112000 | 786829010 | 10560 | 10560 | 10560 | 10560 | 16 |
| 454 | 20240306 | 111900 | 786660050 | 10560 | 10570 | 10570 | 10560 | 86 |
| 455 | 20240306 | 111800 | 785751240 | 10570 | 10570 | 10570 | 10570 | 20 |
| 456 | 20240306 | 111700 | 785539840 | 10570 | 10570 | 10580 | 10560 | 412 |
| 457 | 20240306 | 111600 | 781188770 | 10580 | 10570 | 10580 | 10570 | 3 |
| 458 | 20240306 | 111500 | 781157050 | 10580 | 10570 | 10580 | 10570 | 44 |
| 459 | 20240306 | 111400 | 780691960 | 10570 | 10570 | 10580 | 10570 | 492 |
| 460 | 20240306 | 111300 | 775491250 | 10580 | 10570 | 10580 | 10570 | 15 |
| 461 | 20240306 | 111200 | 775332650 | 10570 | 10580 | 10580 | 10570 | 50 |
| 462 | 20240306 | 111100 | 774803680 | 10580 | 10590 | 10600 | 10580 | 3 |
| 463 | 20240306 | 111000 | 774771910 | 10590 | 10590 | 10590 | 10590 | 2 |
| 464 | 20240306 | 110900 | 774750730 | 10590 | 10590 | 10590 | 10590 | 5 |
| 465 | 20240306 | 110800 | 774697780 | 10590 | 10580 | 10590 | 10580 | 72 |
| 466 | 20240306 | 110700 | 773935520 | 10590 | 10580 | 10590 | 10580 | 109 |
| 467 | 20240306 | 110600 | 772781980 | 10590 | 10590 | 10590 | 10580 | 50 |
| 468 | 20240306 | 110500 | 772252490 | 10600 | 10580 | 10600 | 10570 | 582 |
| 469 | 20240306 | 110400 | 766097840 | 10580 | 10600 | 10600 | 10580 | 191 |
| 470 | 20240306 | 110300 | 764076610 | 10600 | 10600 | 10600 | 10600 | 13 |
| 471 | 20240306 | 110200 | 763938810 | 10600 | 10600 | 10600 | 10600 | 94 |
| 472 | 20240306 | 110100 | 762942410 | 10590 | 10600 | 10620 | 10590 | 54 |
| 473 | 20240306 | 110000 | 762369890 | 10600 | 10600 | 10600 | 10600 | 1 |
| 474 | 20240306 | 105900 | 762359290 | 10600 | 10580 | 10600 | 10570 | 895 |
| 475 | 20240306 | 105800 | 752892780 | 10580 | 10580 | 10590 | 10580 | 58 |
| 476 | 20240306 | 105700 | 752279080 | 10580 | 10590 | 10590 | 10580 | 615 |
| 477 | 20240306 | 105600 | 745768940 | 10590 | 10600 | 10600 | 10590 | 327 |
| 478 | 20240306 | 105500 | 742304140 | 10600 | 10610 | 10620 | 10600 | 297 |
| 479 | 20240306 | 105400 | 739155360 | 10620 | 10610 | 10620 | 10610 | 160 |
| 480 | 20240306 | 105300 | 737457460 | 10610 | 10610 | 10610 | 10610 | 60 |
| 481 | 20240306 | 105200 | 736820860 | 10620 | 10610 | 10620 | 10610 | 130 |
| 482 | 20240306 | 105100 | 735441510 | 10610 | 10620 | 10620 | 10610 | 176 |
| 483 | 20240306 | 105000 | 733573100 | 10620 | 10620 | 10620 | 10610 | 24 |
| 484 | 20240306 | 104900 | 733318440 | 10620 | 10610 | 10620 | 10610 | 22 |
| 485 | 20240306 | 104800 | 733085000 | 10620 | 10620 | 10620 | 10620 | 120 |
| 486 | 20240306 | 104700 | 731810600 | 10620 | 10620 | 10630 | 10610 | 438 |
| 487 | 20240306 | 104600 | 727159150 | 10620 | 10620 | 10620 | 10620 | 67 |
| 488 | 20240306 | 104500 | 726447610 | 10640 | 10620 | 10640 | 10610 | 109 |
| 489 | 20240306 | 104400 | 725291050 | 10640 | 10640 | 10640 | 10640 | 1 |
| 490 | 20240306 | 104300 | 725280410 | 10650 | 10650 | 10650 | 10650 | 6 |
| 491 | 20240306 | 104200 | 725216510 | 10650 | 10640 | 10650 | 10590 | 2471 |
| 492 | 20240306 | 104100 | 699017800 | 10650 | 10650 | 10650 | 10650 | 7 |
| 493 | 20240306 | 104000 | 698943250 | 10660 | 10640 | 10660 | 10640 | 136 |
| 494 | 20240306 | 103900 | 697496190 | 10640 | 10670 | 10670 | 10640 | 307 |
| 495 | 20240306 | 103800 | 694228710 | 10690 | 10690 | 10690 | 10690 | 0 |
| 496 | 20240306 | 103700 | 694228710 | 10690 | 10690 | 10690 | 10690 | 2 |
| 497 | 20240306 | 103600 | 694207330 | 10690 | 10690 | 10690 | 10690 | 2 |
| 498 | 20240306 | 103500 | 694185950 | 10690 | 10680 | 10690 | 10650 | 131 |
| 499 | 20240306 | 103400 | 692790580 | 10670 | 10680 | 10690 | 10670 | 411 |
| 500 | 20240306 | 103300 | 688405160 | 10690 | 10680 | 10690 | 10680 | 148 |
| 501 | 20240306 | 103200 | 686824510 | 10690 | 10690 | 10690 | 10680 | 62 |
| 502 | 20240306 | 103100 | 686162330 | 10690 | 10680 | 10690 | 10680 | 120 |
| 503 | 20240306 | 103000 | 684880670 | 10690 | 10680 | 10690 | 10680 | 21 |
| 504 | 20240306 | 102900 | 684656280 | 10690 | 10680 | 10690 | 10680 | 697 |
| 505 | 20240306 | 102800 | 677212310 | 10690 | 10690 | 10700 | 10680 | 1055 |
| 506 | 20240306 | 102700 | 665927960 | 10700 | 10690 | 10700 | 10690 | 144 |
| 507 | 20240306 | 102600 | 664388530 | 10700 | 10690 | 10700 | 10670 | 316 |
| 508 | 20240306 | 102500 | 661012170 | 10700 | 10680 | 10700 | 10680 | 103 |
| 509 | 20240306 | 102400 | 659912070 | 10680 | 10700 | 10700 | 10670 | 372 |
| 510 | 20240306 | 102300 | 655939370 | 10680 | 10680 | 10700 | 10680 | 65 |
| 511 | 20240306 | 102200 | 655244990 | 10680 | 10690 | 10700 | 10680 | 64 |
| 512 | 20240306 | 102100 | 654561120 | 10700 | 10710 | 10720 | 10700 | 524 |
| 513 | 20240306 | 102000 | 648947480 | 10720 | 10720 | 10720 | 10710 | 90 |
| 514 | 20240306 | 101900 | 647983540 | 10710 | 10720 | 10720 | 10710 | 296 |
| 515 | 20240306 | 101800 | 644810710 | 10760 | 10720 | 10760 | 10720 | 31 |
| 516 | 20240306 | 101700 | 644478280 | 10760 | 10710 | 10760 | 10710 | 208 |
| 517 | 20240306 | 101600 | 642249880 | 10710 | 10690 | 10710 | 10690 | 275 |
| 518 | 20240306 | 101500 | 639309630 | 10700 | 10690 | 10700 | 10690 | 188 |
| 519 | 20240306 | 101400 | 637298140 | 10710 | 10710 | 10710 | 10710 | 14 |
| 520 | 20240306 | 101300 | 637148200 | 10710 | 10710 | 10710 | 10690 | 38 |
| 521 | 20240306 | 101200 | 636741890 | 10710 | 10680 | 10710 | 10680 | 105 |
| 522 | 20240306 | 101100 | 635620460 | 10680 | 10690 | 10720 | 10680 | 1069 |
| 523 | 20240306 | 101000 | 624199300 | 10720 | 10700 | 10720 | 10700 | 53 |
| 524 | 20240306 | 100900 | 623631160 | 10720 | 10720 | 10720 | 10720 | 100 |
| 525 | 20240306 | 100800 | 622559160 | 10720 | 10720 | 10720 | 10690 | 127 |
| 526 | 20240306 | 100700 | 621201380 | 10720 | 10720 | 10720 | 10700 | 359 |
| 527 | 20240306 | 100600 | 617359520 | 10720 | 10720 | 10760 | 10710 | 379 |
| 528 | 20240306 | 100500 | 613296660 | 10760 | 10770 | 10770 | 10730 | 801 |
| 529 | 20240306 | 100400 | 604701620 | 10760 | 10750 | 10760 | 10750 | 396 |
| 530 | 20240306 | 100300 | 600443100 | 10760 | 10770 | 10770 | 10750 | 121 |
| 531 | 20240306 | 100200 | 599141940 | 10770 | 10720 | 10770 | 10720 | 1009 |
| 532 | 20240306 | 100100 | 588285290 | 10760 | 10750 | 10770 | 10730 | 359 |
| 533 | 20240306 | 100000 | 584432260 | 10770 | 10750 | 10770 | 10750 | 58 |
| 534 | 20240306 | 095900 | 583808680 | 10770 | 10760 | 10770 | 10740 | 1136 |
| 535 | 20240306 | 095800 | 571596530 | 10780 | 10780 | 10780 | 10740 | 540 |
| 536 | 20240306 | 095700 | 565789790 | 10780 | 10720 | 10780 | 10720 | 2060 |
| 537 | 20240306 | 095600 | 543655370 | 10720 | 10710 | 10720 | 10710 | 31 |
| 538 | 20240306 | 095500 | 543323330 | 10720 | 10720 | 10720 | 10710 | 268 |
| 539 | 20240306 | 095400 | 540450870 | 10720 | 10730 | 10730 | 10710 | 613 |
| 540 | 20240306 | 095300 | 533878980 | 10740 | 10680 | 10740 | 10680 | 2838 |
| 541 | 20240306 | 095200 | 503525690 | 10680 | 10680 | 10690 | 10680 | 1326 |
| 542 | 20240306 | 095100 | 489354820 | 10690 | 10690 | 10690 | 10680 | 348 |
| 543 | 20240306 | 095000 | 485637710 | 10690 | 10690 | 10700 | 10680 | 1293 |
| 544 | 20240306 | 094900 | 471828100 | 10680 | 10700 | 10700 | 10680 | 248 |
| 545 | 20240306 | 094800 | 469178860 | 10700 | 10700 | 10710 | 10690 | 551 |
| 546 | 20240306 | 094700 | 463288280 | 10710 | 10690 | 10710 | 10690 | 57 |
| 547 | 20240306 | 094600 | 462678680 | 10710 | 10690 | 10710 | 10680 | 239 |
| 548 | 20240306 | 094500 | 460123620 | 10720 | 10740 | 10740 | 10700 | 890 |
| 549 | 20240306 | 094400 | 450589090 | 10740 | 10740 | 10740 | 10730 | 318 |
| 550 | 20240306 | 094300 | 447176260 | 10740 | 10720 | 10750 | 10710 | 631 |
| 551 | 20240306 | 094200 | 440405760 | 10720 | 10730 | 10730 | 10710 | 906 |
| 552 | 20240306 | 094100 | 430692950 | 10720 | 10690 | 10720 | 10690 | 1638 |
| 553 | 20240306 | 094000 | 413157720 | 10680 | 10680 | 10680 | 10680 | 897 |
| 554 | 20240306 | 093900 | 403577760 | 10680 | 10690 | 10690 | 10680 | 80 |
| 555 | 20240306 | 093800 | 402723300 | 10690 | 10690 | 10690 | 10640 | 51 |
| 556 | 20240306 | 093700 | 402178530 | 10690 | 10690 | 10690 | 10690 | 234 |
| 557 | 20240306 | 093600 | 399677070 | 10690 | 10610 | 10690 | 10600 | 1699 |
| 558 | 20240306 | 093500 | 381590120 | 10610 | 10600 | 10610 | 10600 | 170 |
| 559 | 20240306 | 093400 | 379786620 | 10610 | 10610 | 10620 | 10610 | 355 |
| 560 | 20240306 | 093300 | 376020040 | 10610 | 10620 | 10630 | 10610 | 250 |
| 561 | 20240306 | 093200 | 373365490 | 10630 | 10630 | 10680 | 10620 | 2261 |
| 562 | 20240306 | 093100 | 349287740 | 10670 | 10700 | 10700 | 10630 | 812 |
| 563 | 20240306 | 093000 | 340637290 | 10700 | 10680 | 10700 | 10670 | 1029 |
| 564 | 20240306 | 092900 | 329639340 | 10690 | 10640 | 10700 | 10640 | 538 |
| 565 | 20240306 | 092800 | 323893620 | 10670 | 10610 | 10670 | 10600 | 2192 |
| 566 | 20240306 | 092700 | 300570360 | 10610 | 10600 | 10610 | 10600 | 213 |
| 567 | 20240306 | 092600 | 298310510 | 10620 | 10590 | 10620 | 10570 | 113 |
| 568 | 20240306 | 092500 | 297114410 | 10640 | 10600 | 10640 | 10600 | 26 |
| 569 | 20240306 | 092400 | 296838650 | 10630 | 10660 | 10660 | 10630 | 18 |
| 570 | 20240306 | 092300 | 296647210 | 10660 | 10640 | 10660 | 10590 | 2401 |
| 571 | 20240306 | 092200 | 271092770 | 10650 | 10610 | 10650 | 10590 | 627 |
| 572 | 20240306 | 092100 | 264430170 | 10660 | 10630 | 10660 | 10560 | 2306 |
| 573 | 20240306 | 092000 | 239940400 | 10650 | 10630 | 10650 | 10620 | 712 |
| 574 | 20240306 | 091900 | 232372340 | 10650 | 10650 | 10660 | 10650 | 240 |
| 575 | 20240306 | 091800 | 229816330 | 10660 | 10660 | 10670 | 10620 | 534 |
| 576 | 20240306 | 091700 | 224126050 | 10650 | 10620 | 10650 | 10610 | 243 |
| 577 | 20240306 | 091600 | 221543590 | 10610 | 10570 | 10610 | 10570 | 1220 |
| 578 | 20240306 | 091500 | 208624620 | 10570 | 10550 | 10570 | 10530 | 1027 |
| 579 | 20240306 | 091400 | 197792390 | 10550 | 10490 | 10550 | 10480 | 1756 |
| 580 | 20240306 | 091300 | 179360910 | 10480 | 10490 | 10510 | 10480 | 164 |
| 581 | 20240306 | 091200 | 177639720 | 10490 | 10550 | 10550 | 10480 | 3418 |
| 582 | 20240306 | 091100 | 141737390 | 10550 | 10550 | 10550 | 10510 | 216 |
| 583 | 20240306 | 091000 | 139464210 | 10550 | 10530 | 10550 | 10510 | 480 |
| 584 | 20240306 | 090900 | 134407820 | 10550 | 10570 | 10570 | 10540 | 160 |
| 585 | 20240306 | 090800 | 132719860 | 10570 | 10560 | 10570 | 10530 | 69 |
| 586 | 20240306 | 090700 | 131991280 | 10560 | 10570 | 10570 | 10530 | 115 |
| 587 | 20240306 | 090600 | 130776860 | 10570 | 10500 | 10580 | 10500 | 509 |
| 588 | 20240306 | 090500 | 125419890 | 10490 | 10470 | 10490 | 10400 | 1243 |
| 589 | 20240306 | 090400 | 112455610 | 10480 | 10480 | 10500 | 10470 | 259 |
| 590 | 20240306 | 090300 | 109739490 | 10470 | 10460 | 10500 | 10420 | 2323 |
| 591 | 20240306 | 090200 | 85451080 | 10500 | 10510 | 10530 | 10430 | 4460 |
| 592 | 20240306 | 090100 | 38683330 | 10510 | 10570 | 10590 | 10510 | 2093 |
| 593 | 20240306 | 090000 | 16636570 | 10590 | 10600 | 10660 | 10550 | 1570 |