29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 3 | 20240312 | 190100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20240312 | 190000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20240312 | 185900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20240312 | 185800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20240312 | 185700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20240312 | 185600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20240312 | 185500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20240312 | 185400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20240312 | 185300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20240312 | 185200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20240312 | 185100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20240312 | 185000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20240312 | 184900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20240312 | 184800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20240312 | 184700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20240312 | 184600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20240312 | 184500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20240312 | 184400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20240312 | 184300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20240312 | 184200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20240312 | 184100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20240312 | 184000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20240312 | 183900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20240312 | 183800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20240312 | 183700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20240312 | 183600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20240312 | 183500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20240312 | 183400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20240312 | 183300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20240312 | 183200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 33 | 20240312 | 183100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20240312 | 183000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20240312 | 182900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20240312 | 182800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20240312 | 182700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20240312 | 182600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20240312 | 182500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20240312 | 182400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20240312 | 182300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20240312 | 182200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20240312 | 182100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20240312 | 182000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20240312 | 181900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20240312 | 181800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20240312 | 181700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20240312 | 181600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20240312 | 181500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20240312 | 181400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20240312 | 181300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20240312 | 181200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20240312 | 181100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20240312 | 181000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20240312 | 180900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20240312 | 180800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20240312 | 180700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20240312 | 180600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20240312 | 180500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20240312 | 180400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20240312 | 180300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20240312 | 180200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 63 | 20240312 | 180100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20240312 | 180000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20240312 | 175900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20240312 | 175800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20240312 | 175700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20240312 | 175600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20240312 | 175500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20240312 | 175400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20240312 | 175300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20240312 | 175200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20240312 | 175100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20240312 | 175000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20240312 | 174900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20240312 | 174800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20240312 | 174700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20240312 | 174600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20240312 | 174500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20240312 | 174400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20240312 | 174300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20240312 | 174200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20240312 | 174100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20240312 | 174000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20240312 | 173900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20240312 | 173800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20240312 | 173700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20240312 | 173600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20240312 | 173500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20240312 | 173400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20240312 | 173300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20240312 | 173200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 93 | 20240312 | 173100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20240312 | 173000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20240312 | 172900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20240312 | 172800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20240312 | 172700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20240312 | 172600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20240312 | 172500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20240312 | 172400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20240312 | 172300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20240312 | 172200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20240312 | 172100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20240312 | 172000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20240312 | 171900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20240312 | 171800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20240312 | 171700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20240312 | 171600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20240312 | 171500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20240312 | 171400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20240312 | 171300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20240312 | 171200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20240312 | 171100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20240312 | 171000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20240312 | 170900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20240312 | 170800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20240312 | 170700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20240312 | 170600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20240312 | 170500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20240312 | 170400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20240312 | 170300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20240312 | 170200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 123 | 20240312 | 170100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20240312 | 170000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20240312 | 165900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20240312 | 165800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20240312 | 165700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20240312 | 165600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20240312 | 165500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20240312 | 165400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20240312 | 165300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20240312 | 165200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20240312 | 165100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20240312 | 165000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20240312 | 164900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20240312 | 164800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20240312 | 164700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20240312 | 164600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20240312 | 164500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20240312 | 164400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20240312 | 164300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20240312 | 164200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20240312 | 164100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20240312 | 164000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20240312 | 163900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20240312 | 163800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20240312 | 163700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20240312 | 163600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20240312 | 163500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20240312 | 163400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20240312 | 163300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20240312 | 163200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 153 | 20240312 | 163100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20240312 | 163000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20240312 | 162900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20240312 | 162800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20240312 | 162700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20240312 | 162600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20240312 | 162500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20240312 | 162400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20240312 | 162300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20240312 | 162200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20240312 | 162100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20240312 | 162000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20240312 | 161900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20240312 | 161800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20240312 | 161700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20240312 | 161600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20240312 | 161500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20240312 | 161400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20240312 | 161300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20240312 | 161200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20240312 | 161100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20240312 | 161000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20240312 | 160900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20240312 | 160800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20240312 | 160700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20240312 | 160600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20240312 | 160500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20240312 | 160400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20240312 | 160300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20240312 | 160200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 183 | 20240312 | 160100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20240312 | 160000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20240312 | 155900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20240312 | 155800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20240312 | 155700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20240312 | 155600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20240312 | 155500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20240312 | 155400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20240312 | 155300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20240312 | 155200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20240312 | 155100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20240312 | 155000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20240312 | 154900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20240312 | 154800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20240312 | 154700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20240312 | 154600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20240312 | 154500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20240312 | 154400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20240312 | 154300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20240312 | 154200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20240312 | 154100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20240312 | 154000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20240312 | 153900 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20240312 | 153800 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20240312 | 153700 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20240312 | 153600 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20240312 | 153500 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20240312 | 153400 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20240312 | 153300 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20240312 | 153200 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 213 | 20240312 | 153100 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20240312 | 153000 | 1134244635 | 2350 | 2350 | 2350 | 2350 | 6035 |
| 215 | 20240312 | 152900 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20240312 | 152800 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20240312 | 152700 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20240312 | 152600 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20240312 | 152500 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20240312 | 152400 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20240312 | 152300 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20240312 | 152200 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 223 | 20240312 | 152100 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 224 | 20240312 | 152000 | 1120062385 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20240312 | 151900 | 1120062385 | 2355 | 2355 | 2355 | 2350 | 4047 |
| 226 | 20240312 | 151800 | 1110544980 | 2355 | 2355 | 2355 | 2350 | 775 |
| 227 | 20240312 | 151700 | 1108719880 | 2355 | 2355 | 2355 | 2350 | 300 |
| 228 | 20240312 | 151600 | 1108013870 | 2350 | 2350 | 2350 | 2350 | 3346 |
| 229 | 20240312 | 151500 | 1100150770 | 2350 | 2345 | 2350 | 2340 | 7349 |
| 230 | 20240312 | 151400 | 1082907620 | 2340 | 2345 | 2345 | 2340 | 5900 |
| 231 | 20240312 | 151300 | 1069074620 | 2350 | 2355 | 2355 | 2350 | 1004 |
| 232 | 20240312 | 151200 | 1066715215 | 2355 | 2345 | 2355 | 2345 | 4510 |
| 233 | 20240312 | 151100 | 1056117210 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20240312 | 151000 | 1056117210 | 2345 | 2345 | 2350 | 2345 | 1001 |
| 235 | 20240312 | 150900 | 1053769860 | 2345 | 2350 | 2350 | 2345 | 998 |
| 236 | 20240312 | 150800 | 1051429095 | 2345 | 2345 | 2350 | 2345 | 1428 |
| 237 | 20240312 | 150700 | 1048076935 | 2350 | 2350 | 2350 | 2350 | 95 |
| 238 | 20240312 | 150600 | 1047853685 | 2350 | 2345 | 2350 | 2345 | 1694 |
| 239 | 20240312 | 150500 | 1043881250 | 2350 | 2340 | 2350 | 2340 | 522 |
| 240 | 20240312 | 150400 | 1042657245 | 2340 | 2340 | 2340 | 2340 | 1 |
| 241 | 20240312 | 150300 | 1042654905 | 2340 | 2350 | 2350 | 2340 | 962 |
| 242 | 20240312 | 150200 | 1040394355 | 2355 | 2350 | 2355 | 2350 | 568 |
| 243 | 20240312 | 150100 | 1039059550 | 2350 | 2350 | 2350 | 2350 | 2377 |
| 244 | 20240312 | 150000 | 1033473600 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 245 | 20240312 | 145900 | 1031121250 | 2350 | 2350 | 2355 | 2350 | 1613 |
| 246 | 20240312 | 145800 | 1027329950 | 2350 | 2350 | 2350 | 2350 | 3865 |
| 247 | 20240312 | 145700 | 1018247200 | 2350 | 2345 | 2350 | 2345 | 2137 |
| 248 | 20240312 | 145600 | 1013235930 | 2345 | 2345 | 2345 | 2345 | 477 |
| 249 | 20240312 | 145500 | 1012117365 | 2340 | 2340 | 2340 | 2340 | 84 |
| 250 | 20240312 | 145400 | 1011920805 | 2345 | 2345 | 2345 | 2345 | 156 |
| 251 | 20240312 | 145300 | 1011554985 | 2345 | 2345 | 2345 | 2345 | 6 |
| 252 | 20240312 | 145200 | 1011540915 | 2340 | 2340 | 2340 | 2340 | 12675 |
| 253 | 20240312 | 145100 | 981881415 | 2345 | 2345 | 2345 | 2345 | 1125 |
| 254 | 20240312 | 145000 | 979243290 | 2345 | 2345 | 2345 | 2345 | 498 |
| 255 | 20240312 | 144900 | 978075480 | 2345 | 2345 | 2345 | 2345 | 602 |
| 256 | 20240312 | 144800 | 976663790 | 2345 | 2345 | 2345 | 2345 | 157 |
| 257 | 20240312 | 144700 | 976295625 | 2340 | 2340 | 2340 | 2340 | 0 |
| 258 | 20240312 | 144600 | 976295625 | 2340 | 2350 | 2350 | 2340 | 303 |
| 259 | 20240312 | 144500 | 975586105 | 2350 | 2345 | 2350 | 2340 | 102 |
| 260 | 20240312 | 144400 | 975347155 | 2340 | 2340 | 2340 | 2340 | 1459 |
| 261 | 20240312 | 144300 | 971933095 | 2345 | 2350 | 2350 | 2345 | 1244 |
| 262 | 20240312 | 144200 | 969015010 | 2350 | 2350 | 2350 | 2350 | 1420 |
| 263 | 20240312 | 144100 | 965678010 | 2350 | 2345 | 2350 | 2345 | 5067 |
| 264 | 20240312 | 144000 | 953770650 | 2350 | 2350 | 2350 | 2350 | 0 |
| 265 | 20240312 | 143900 | 953770650 | 2350 | 2345 | 2350 | 2345 | 549 |
| 266 | 20240312 | 143800 | 952482350 | 2345 | 2345 | 2350 | 2345 | 408 |
| 267 | 20240312 | 143700 | 951524925 | 2350 | 2345 | 2350 | 2345 | 376 |
| 268 | 20240312 | 143600 | 950643180 | 2345 | 2345 | 2345 | 2345 | 25 |
| 269 | 20240312 | 143500 | 950584555 | 2345 | 2345 | 2345 | 2345 | 74 |
| 270 | 20240312 | 143400 | 950411025 | 2345 | 2345 | 2345 | 2345 | 2500 |
| 271 | 20240312 | 143300 | 944548525 | 2340 | 2345 | 2345 | 2340 | 4596 |
| 272 | 20240312 | 143200 | 933776185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 273 | 20240312 | 143100 | 933776185 | 2335 | 2335 | 2335 | 2335 | 325 |
| 274 | 20240312 | 143000 | 933017310 | 2335 | 2340 | 2340 | 2335 | 200 |
| 275 | 20240312 | 142900 | 932550285 | 2340 | 2335 | 2340 | 2335 | 102 |
| 276 | 20240312 | 142800 | 932311615 | 2340 | 2340 | 2340 | 2340 | 700 |
| 277 | 20240312 | 142700 | 930673615 | 2340 | 2340 | 2340 | 2340 | 0 |
| 278 | 20240312 | 142600 | 930673615 | 2340 | 2340 | 2340 | 2340 | 0 |
| 279 | 20240312 | 142500 | 930673615 | 2340 | 2340 | 2340 | 2340 | 3636 |
| 280 | 20240312 | 142400 | 922165375 | 2340 | 2345 | 2345 | 2340 | 1154 |
| 281 | 20240312 | 142300 | 919464940 | 2340 | 2340 | 2340 | 2340 | 231 |
| 282 | 20240312 | 142200 | 918924400 | 2340 | 2340 | 2340 | 2340 | 0 |
| 283 | 20240312 | 142100 | 918924400 | 2340 | 2340 | 2340 | 2340 | 385 |
| 284 | 20240312 | 142000 | 918023500 | 2345 | 2345 | 2345 | 2345 | 0 |
| 285 | 20240312 | 141900 | 918023500 | 2345 | 2345 | 2345 | 2345 | 5 |
| 286 | 20240312 | 141800 | 918011775 | 2345 | 2345 | 2345 | 2345 | 300 |
| 287 | 20240312 | 141700 | 917308275 | 2345 | 2340 | 2345 | 2335 | 839 |
| 288 | 20240312 | 141600 | 915347165 | 2345 | 2340 | 2345 | 2340 | 1318 |
| 289 | 20240312 | 141500 | 912258045 | 2345 | 2345 | 2345 | 2345 | 5 |
| 290 | 20240312 | 141400 | 912246320 | 2345 | 2345 | 2345 | 2345 | 44 |
| 291 | 20240312 | 141300 | 912143140 | 2340 | 2340 | 2340 | 2340 | 200 |
| 292 | 20240312 | 141200 | 911675140 | 2345 | 2345 | 2345 | 2345 | 300 |
| 293 | 20240312 | 141100 | 910971640 | 2345 | 2345 | 2345 | 2345 | 62 |
| 294 | 20240312 | 141000 | 910826250 | 2345 | 2340 | 2345 | 2340 | 15 |
| 295 | 20240312 | 140900 | 910791090 | 2340 | 2340 | 2340 | 2340 | 5 |
| 296 | 20240312 | 140800 | 910779390 | 2340 | 2340 | 2340 | 2340 | 325 |
| 297 | 20240312 | 140700 | 910018890 | 2340 | 2340 | 2340 | 2340 | 0 |
| 298 | 20240312 | 140600 | 910018890 | 2340 | 2340 | 2340 | 2340 | 1089 |
| 299 | 20240312 | 140500 | 907470630 | 2340 | 2345 | 2345 | 2340 | 405 |
| 300 | 20240312 | 140400 | 906522925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 301 | 20240312 | 140300 | 906522925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 302 | 20240312 | 140200 | 906522925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 303 | 20240312 | 140100 | 906522925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 304 | 20240312 | 140000 | 906522925 | 2345 | 2345 | 2345 | 2345 | 5 |
| 305 | 20240312 | 135900 | 906511200 | 2345 | 2345 | 2345 | 2345 | 70 |
| 306 | 20240312 | 135800 | 906347050 | 2345 | 2345 | 2345 | 2345 | 41 |
| 307 | 20240312 | 135700 | 906250905 | 2345 | 2345 | 2345 | 2345 | 0 |
| 308 | 20240312 | 135600 | 906250905 | 2345 | 2335 | 2345 | 2335 | 233 |
| 309 | 20240312 | 135500 | 905706840 | 2335 | 2335 | 2335 | 2335 | 0 |
| 310 | 20240312 | 135400 | 905706840 | 2335 | 2340 | 2340 | 2335 | 1508 |
| 311 | 20240312 | 135300 | 902184325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 312 | 20240312 | 135200 | 902184325 | 2345 | 2340 | 2345 | 2340 | 501 |
| 313 | 20240312 | 135100 | 901011980 | 2340 | 2340 | 2340 | 2340 | 5 |
| 314 | 20240312 | 135000 | 901000280 | 2345 | 2345 | 2345 | 2345 | 2 |
| 315 | 20240312 | 134900 | 900995590 | 2345 | 2345 | 2345 | 2345 | 5 |
| 316 | 20240312 | 134800 | 900983865 | 2345 | 2340 | 2345 | 2340 | 17 |
| 317 | 20240312 | 134700 | 900944075 | 2345 | 2345 | 2345 | 2345 | 803 |
| 318 | 20240312 | 134600 | 899061040 | 2345 | 2345 | 2345 | 2345 | 1297 |
| 319 | 20240312 | 134500 | 896019575 | 2345 | 2340 | 2345 | 2340 | 12 |
| 320 | 20240312 | 134400 | 895991485 | 2345 | 2345 | 2345 | 2345 | 2510 |
| 321 | 20240312 | 134300 | 890105535 | 2350 | 2335 | 2350 | 2330 | 21911 |
| 322 | 20240312 | 134200 | 838974955 | 2340 | 2340 | 2340 | 2340 | 1113 |
| 323 | 20240312 | 134100 | 836370535 | 2340 | 2345 | 2345 | 2340 | 200 |
| 324 | 20240312 | 134000 | 835902515 | 2350 | 2350 | 2350 | 2350 | 0 |
| 325 | 20240312 | 133900 | 835902515 | 2350 | 2340 | 2350 | 2340 | 2 |
| 326 | 20240312 | 133800 | 835897825 | 2340 | 2340 | 2340 | 2340 | 1166 |
| 327 | 20240312 | 133700 | 833169385 | 2340 | 2345 | 2345 | 2340 | 2607 |
| 328 | 20240312 | 133600 | 827068855 | 2340 | 2340 | 2340 | 2340 | 0 |
| 329 | 20240312 | 133500 | 827068855 | 2340 | 2345 | 2345 | 2340 | 24601 |
| 330 | 20240312 | 133400 | 769442315 | 2350 | 2350 | 2350 | 2350 | 1 |
| 331 | 20240312 | 133300 | 769439965 | 2350 | 2350 | 2350 | 2350 | 6270 |
| 332 | 20240312 | 133200 | 754705465 | 2355 | 2355 | 2355 | 2355 | 21 |
| 333 | 20240312 | 133100 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 334 | 20240312 | 133000 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 335 | 20240312 | 132900 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 336 | 20240312 | 132800 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 337 | 20240312 | 132700 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 338 | 20240312 | 132600 | 754656010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 339 | 20240312 | 132500 | 754656010 | 2350 | 2350 | 2350 | 2350 | 1 |
| 340 | 20240312 | 132400 | 754653660 | 2355 | 2355 | 2355 | 2355 | 0 |
| 341 | 20240312 | 132300 | 754653660 | 2355 | 2355 | 2355 | 2355 | 1 |
| 342 | 20240312 | 132200 | 754651305 | 2355 | 2355 | 2355 | 2355 | 0 |
| 343 | 20240312 | 132100 | 754651305 | 2355 | 2355 | 2355 | 2350 | 1941 |
| 344 | 20240312 | 132000 | 750084750 | 2355 | 2355 | 2355 | 2355 | 4270 |
| 345 | 20240312 | 131900 | 740028900 | 2355 | 2355 | 2355 | 2355 | 1001 |
| 346 | 20240312 | 131800 | 737671545 | 2350 | 2350 | 2350 | 2350 | 101 |
| 347 | 20240312 | 131700 | 737434195 | 2355 | 2355 | 2355 | 2355 | 0 |
| 348 | 20240312 | 131600 | 737434195 | 2355 | 2355 | 2355 | 2355 | 1180 |
| 349 | 20240312 | 131500 | 734655295 | 2355 | 2355 | 2355 | 2355 | 1 |
| 350 | 20240312 | 131400 | 734652940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 351 | 20240312 | 131300 | 734652940 | 2350 | 2350 | 2350 | 2350 | 1128 |
| 352 | 20240312 | 131200 | 732002140 | 2355 | 2355 | 2355 | 2355 | 100 |
| 353 | 20240312 | 131100 | 731766640 | 2350 | 2350 | 2350 | 2350 | 50 |
| 354 | 20240312 | 131000 | 731649140 | 2355 | 2355 | 2355 | 2355 | 10 |
| 355 | 20240312 | 130900 | 731625590 | 2355 | 2355 | 2355 | 2355 | 7 |
| 356 | 20240312 | 130800 | 731609105 | 2355 | 2355 | 2355 | 2355 | 196 |
| 357 | 20240312 | 130700 | 731147525 | 2355 | 2350 | 2355 | 2350 | 174 |
| 358 | 20240312 | 130600 | 730738615 | 2350 | 2350 | 2350 | 2350 | 101 |
| 359 | 20240312 | 130500 | 730501265 | 2355 | 2350 | 2355 | 2350 | 2112 |
| 360 | 20240312 | 130400 | 725538060 | 2355 | 2355 | 2355 | 2355 | 10 |
| 361 | 20240312 | 130300 | 725514510 | 2350 | 2355 | 2355 | 2350 | 94 |
| 362 | 20240312 | 130200 | 725293510 | 2355 | 2355 | 2355 | 2355 | 0 |
| 363 | 20240312 | 130100 | 725293510 | 2355 | 2355 | 2355 | 2350 | 523 |
| 364 | 20240312 | 130000 | 724063115 | 2350 | 2355 | 2355 | 2350 | 1127 |
| 365 | 20240312 | 125900 | 721414650 | 2355 | 2350 | 2355 | 2350 | 2 |
| 366 | 20240312 | 125800 | 721409945 | 2350 | 2350 | 2350 | 2350 | 352 |
| 367 | 20240312 | 125700 | 720582745 | 2350 | 2350 | 2350 | 2350 | 2653 |
| 368 | 20240312 | 125600 | 714348195 | 2355 | 2355 | 2355 | 2355 | 100 |
| 369 | 20240312 | 125500 | 714112695 | 2355 | 2355 | 2355 | 2355 | 751 |
| 370 | 20240312 | 125400 | 712344090 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20240312 | 125300 | 712344090 | 2350 | 2350 | 2350 | 2350 | 197 |
| 372 | 20240312 | 125200 | 711881140 | 2350 | 2350 | 2350 | 2350 | 1166 |
| 373 | 20240312 | 125100 | 709141040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 374 | 20240312 | 125000 | 709141040 | 2345 | 2350 | 2350 | 2345 | 2 |
| 375 | 20240312 | 124900 | 709136345 | 2345 | 2345 | 2345 | 2345 | 590 |
| 376 | 20240312 | 124800 | 707752795 | 2345 | 2350 | 2350 | 2345 | 10 |
| 377 | 20240312 | 124700 | 707729340 | 2350 | 2350 | 2350 | 2350 | 0 |
| 378 | 20240312 | 124600 | 707729340 | 2350 | 2350 | 2350 | 2350 | 172 |
| 379 | 20240312 | 124500 | 707325140 | 2350 | 2350 | 2350 | 2350 | 201 |
| 380 | 20240312 | 124400 | 706852790 | 2350 | 2350 | 2350 | 2350 | 1600 |
| 381 | 20240312 | 124300 | 703092790 | 2345 | 2345 | 2345 | 2345 | 1015 |
| 382 | 20240312 | 124200 | 700712615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 383 | 20240312 | 124100 | 700712615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 384 | 20240312 | 124000 | 700712615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 385 | 20240312 | 123900 | 700712615 | 2345 | 2345 | 2345 | 2345 | 306 |
| 386 | 20240312 | 123800 | 699995045 | 2345 | 2345 | 2345 | 2345 | 2500 |
| 387 | 20240312 | 123700 | 694132545 | 2350 | 2350 | 2350 | 2350 | 0 |
| 388 | 20240312 | 123600 | 694132545 | 2350 | 2350 | 2350 | 2350 | 3251 |
| 389 | 20240312 | 123500 | 686492695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 390 | 20240312 | 123400 | 686492695 | 2350 | 2350 | 2350 | 2350 | 600 |
| 391 | 20240312 | 123300 | 685082695 | 2345 | 2345 | 2345 | 2345 | 0 |
| 392 | 20240312 | 123200 | 685082695 | 2345 | 2350 | 2350 | 2345 | 3502 |
| 393 | 20240312 | 123100 | 676857150 | 2355 | 2355 | 2355 | 2355 | 5000 |
| 394 | 20240312 | 123000 | 665082150 | 2355 | 2350 | 2355 | 2350 | 1542 |
| 395 | 20240312 | 122900 | 661456740 | 2350 | 2350 | 2350 | 2350 | 0 |
| 396 | 20240312 | 122800 | 661456740 | 2350 | 2350 | 2350 | 2350 | 10 |
| 397 | 20240312 | 122700 | 661433240 | 2350 | 2350 | 2350 | 2350 | 0 |
| 398 | 20240312 | 122600 | 661433240 | 2350 | 2350 | 2350 | 2350 | 1263 |
| 399 | 20240312 | 122500 | 658465190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 400 | 20240312 | 122400 | 658465190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 401 | 20240312 | 122300 | 658465190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 402 | 20240312 | 122200 | 658465190 | 2350 | 2350 | 2350 | 2350 | 110 |
| 403 | 20240312 | 122100 | 658206690 | 2350 | 2350 | 2350 | 2350 | 71 |
| 404 | 20240312 | 122000 | 658039840 | 2350 | 2350 | 2350 | 2350 | 1204 |
| 405 | 20240312 | 121900 | 655210440 | 2350 | 2350 | 2350 | 2350 | 259 |
| 406 | 20240312 | 121800 | 654601790 | 2355 | 2355 | 2355 | 2355 | 1 |
| 407 | 20240312 | 121700 | 654599435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20240312 | 121600 | 654599435 | 2350 | 2350 | 2350 | 2350 | 600 |
| 409 | 20240312 | 121500 | 653189435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 410 | 20240312 | 121400 | 653189435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 411 | 20240312 | 121300 | 653189435 | 2350 | 2350 | 2350 | 2350 | 2550 |
| 412 | 20240312 | 121200 | 647196935 | 2350 | 2350 | 2350 | 2350 | 953 |
| 413 | 20240312 | 121100 | 644957385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 414 | 20240312 | 121000 | 644957385 | 2350 | 2350 | 2350 | 2350 | 4468 |
| 415 | 20240312 | 120900 | 634457585 | 2350 | 2350 | 2350 | 2350 | 313 |
| 416 | 20240312 | 120800 | 633722035 | 2350 | 2350 | 2350 | 2350 | 1 |
| 417 | 20240312 | 120700 | 633719685 | 2350 | 2350 | 2350 | 2350 | 45 |
| 418 | 20240312 | 120600 | 633613935 | 2345 | 2345 | 2345 | 2345 | 0 |
| 419 | 20240312 | 120500 | 633613935 | 2345 | 2350 | 2350 | 2345 | 479 |
| 420 | 20240312 | 120400 | 632488605 | 2350 | 2350 | 2350 | 2350 | 0 |
| 421 | 20240312 | 120300 | 632488605 | 2350 | 2345 | 2350 | 2345 | 2300 |
| 422 | 20240312 | 120200 | 627093605 | 2345 | 2345 | 2345 | 2345 | 106 |
| 423 | 20240312 | 120100 | 626845035 | 2350 | 2350 | 2350 | 2350 | 749 |
| 424 | 20240312 | 120000 | 625084885 | 2350 | 2350 | 2350 | 2350 | 3170 |
| 425 | 20240312 | 115900 | 617635385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 426 | 20240312 | 115800 | 617635385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 427 | 20240312 | 115700 | 617635385 | 2350 | 2350 | 2350 | 2350 | 250 |
| 428 | 20240312 | 115600 | 617047885 | 2350 | 2350 | 2350 | 2350 | 419 |
| 429 | 20240312 | 115500 | 616063235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 430 | 20240312 | 115400 | 616063235 | 2355 | 2355 | 2355 | 2355 | 210 |
| 431 | 20240312 | 115300 | 615568685 | 2355 | 2355 | 2355 | 2355 | 0 |
| 432 | 20240312 | 115200 | 615568685 | 2355 | 2355 | 2355 | 2355 | 0 |
| 433 | 20240312 | 115100 | 615568685 | 2355 | 2355 | 2355 | 2355 | 0 |
| 434 | 20240312 | 115000 | 615568685 | 2355 | 2355 | 2355 | 2355 | 1500 |
| 435 | 20240312 | 114900 | 612036185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 436 | 20240312 | 114800 | 612036185 | 2355 | 2355 | 2355 | 2355 | 181 |
| 437 | 20240312 | 114700 | 611609930 | 2355 | 2350 | 2355 | 2350 | 765 |
| 438 | 20240312 | 114600 | 609812105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20240312 | 114500 | 609812105 | 2355 | 2350 | 2355 | 2350 | 230 |
| 440 | 20240312 | 114400 | 609271505 | 2355 | 2350 | 2355 | 2350 | 320 |
| 441 | 20240312 | 114300 | 608518755 | 2350 | 2350 | 2350 | 2350 | 0 |
| 442 | 20240312 | 114200 | 608518755 | 2350 | 2350 | 2350 | 2350 | 5 |
| 443 | 20240312 | 114100 | 608507005 | 2350 | 2350 | 2350 | 2350 | 35 |
| 444 | 20240312 | 114000 | 608424755 | 2350 | 2350 | 2350 | 2350 | 105 |
| 445 | 20240312 | 113900 | 608178005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 446 | 20240312 | 113800 | 608178005 | 2350 | 2350 | 2350 | 2350 | 1500 |
| 447 | 20240312 | 113700 | 604653005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 448 | 20240312 | 113600 | 604653005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 449 | 20240312 | 113500 | 604653005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 450 | 20240312 | 113400 | 604653005 | 2350 | 2350 | 2350 | 2350 | 211 |
| 451 | 20240312 | 113300 | 604157155 | 2355 | 2355 | 2355 | 2355 | 131 |
| 452 | 20240312 | 113200 | 603848650 | 2360 | 2355 | 2360 | 2355 | 39 |
| 453 | 20240312 | 113100 | 603756800 | 2355 | 2360 | 2360 | 2355 | 914 |
| 454 | 20240312 | 113000 | 601599830 | 2365 | 2360 | 2365 | 2360 | 128 |
| 455 | 20240312 | 112900 | 601297745 | 2360 | 2360 | 2360 | 2360 | 55 |
| 456 | 20240312 | 112800 | 601167945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 457 | 20240312 | 112700 | 601167945 | 2365 | 2365 | 2365 | 2365 | 81 |
| 458 | 20240312 | 112600 | 600976380 | 2365 | 2360 | 2365 | 2360 | 2000 |
| 459 | 20240312 | 112500 | 596247350 | 2365 | 2360 | 2365 | 2355 | 3343 |
| 460 | 20240312 | 112400 | 588363940 | 2355 | 2355 | 2355 | 2355 | 1900 |
| 461 | 20240312 | 112300 | 583889440 | 2355 | 2355 | 2355 | 2355 | 0 |
| 462 | 20240312 | 112200 | 583889440 | 2355 | 2355 | 2355 | 2355 | 0 |
| 463 | 20240312 | 112100 | 583889440 | 2355 | 2360 | 2360 | 2355 | 311 |
| 464 | 20240312 | 112000 | 583156980 | 2355 | 2355 | 2355 | 2355 | 692 |
| 465 | 20240312 | 111900 | 581527320 | 2355 | 2350 | 2355 | 2350 | 4388 |
| 466 | 20240312 | 111800 | 571194175 | 2350 | 2350 | 2350 | 2350 | 425 |
| 467 | 20240312 | 111700 | 570195425 | 2350 | 2350 | 2350 | 2350 | 2865 |
| 468 | 20240312 | 111600 | 563462675 | 2355 | 2350 | 2355 | 2350 | 58 |
| 469 | 20240312 | 111500 | 563326320 | 2355 | 2350 | 2355 | 2350 | 46 |
| 470 | 20240312 | 111400 | 563218215 | 2350 | 2350 | 2350 | 2350 | 1245 |
| 471 | 20240312 | 111300 | 560292465 | 2350 | 2350 | 2350 | 2350 | 5 |
| 472 | 20240312 | 111200 | 560280715 | 2350 | 2350 | 2350 | 2350 | 0 |
| 473 | 20240312 | 111100 | 560280715 | 2350 | 2350 | 2355 | 2350 | 136 |
| 474 | 20240312 | 111000 | 559961055 | 2350 | 2350 | 2350 | 2350 | 1283 |
| 475 | 20240312 | 110900 | 556946005 | 2350 | 2345 | 2350 | 2345 | 11 |
| 476 | 20240312 | 110800 | 556920165 | 2345 | 2345 | 2350 | 2340 | 9598 |
| 477 | 20240312 | 110700 | 534407565 | 2345 | 2345 | 2345 | 2345 | 1196 |
| 478 | 20240312 | 110600 | 531602945 | 2345 | 2345 | 2345 | 2345 | 588 |
| 479 | 20240312 | 110500 | 530224085 | 2345 | 2350 | 2350 | 2345 | 130 |
| 480 | 20240312 | 110400 | 529918980 | 2350 | 2350 | 2350 | 2350 | 449 |
| 481 | 20240312 | 110300 | 528863830 | 2350 | 2350 | 2350 | 2350 | 2623 |
| 482 | 20240312 | 110200 | 522699780 | 2350 | 2350 | 2350 | 2350 | 500 |
| 483 | 20240312 | 110100 | 521524780 | 2350 | 2350 | 2350 | 2350 | 0 |
| 484 | 20240312 | 110000 | 521524780 | 2350 | 2350 | 2350 | 2350 | 7 |
| 485 | 20240312 | 105900 | 521508330 | 2345 | 2355 | 2355 | 2345 | 5880 |
| 486 | 20240312 | 105800 | 507716330 | 2350 | 2350 | 2350 | 2350 | 902 |
| 487 | 20240312 | 105700 | 505596630 | 2350 | 2350 | 2355 | 2350 | 478 |
| 488 | 20240312 | 105600 | 504471205 | 2355 | 2360 | 2360 | 2355 | 2013 |
| 489 | 20240312 | 105500 | 499724865 | 2350 | 2355 | 2360 | 2350 | 7195 |
| 490 | 20240312 | 105400 | 482791045 | 2360 | 2360 | 2360 | 2360 | 1 |
| 491 | 20240312 | 105300 | 482788685 | 2355 | 2355 | 2355 | 2355 | 5196 |
| 492 | 20240312 | 105200 | 470552105 | 2355 | 2355 | 2355 | 2355 | 805 |
| 493 | 20240312 | 105100 | 468656330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 494 | 20240312 | 105000 | 468656330 | 2360 | 2360 | 2360 | 2360 | 1 |
| 495 | 20240312 | 104900 | 468653970 | 2355 | 2355 | 2355 | 2355 | 0 |
| 496 | 20240312 | 104800 | 468653970 | 2355 | 2355 | 2355 | 2355 | 0 |
| 497 | 20240312 | 104700 | 468653970 | 2355 | 2355 | 2355 | 2355 | 1 |
| 498 | 20240312 | 104600 | 468651615 | 2355 | 2360 | 2360 | 2355 | 608 |
| 499 | 20240312 | 104500 | 467218775 | 2360 | 2360 | 2360 | 2360 | 200 |
| 500 | 20240312 | 104400 | 466746775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 501 | 20240312 | 104300 | 466746775 | 2360 | 2360 | 2360 | 2360 | 20 |
| 502 | 20240312 | 104200 | 466699575 | 2360 | 2355 | 2360 | 2355 | 5420 |
| 503 | 20240312 | 104100 | 453908390 | 2355 | 2350 | 2355 | 2350 | 1302 |
| 504 | 20240312 | 104000 | 450842365 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 505 | 20240312 | 103900 | 448487365 | 2350 | 2350 | 2350 | 2350 | 1096 |
| 506 | 20240312 | 103800 | 445911765 | 2350 | 2350 | 2350 | 2350 | 0 |
| 507 | 20240312 | 103700 | 445911765 | 2350 | 2350 | 2350 | 2350 | 2000 |
| 508 | 20240312 | 103600 | 441211765 | 2355 | 2355 | 2355 | 2355 | 4 |
| 509 | 20240312 | 103500 | 441202345 | 2355 | 2355 | 2355 | 2355 | 0 |
| 510 | 20240312 | 103400 | 441202345 | 2355 | 2350 | 2355 | 2350 | 6302 |
| 511 | 20240312 | 103300 | 426381135 | 2355 | 2355 | 2355 | 2355 | 1299 |
| 512 | 20240312 | 103200 | 423321990 | 2355 | 2355 | 2355 | 2355 | 3962 |
| 513 | 20240312 | 103100 | 413991480 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 514 | 20240312 | 103000 | 411641480 | 2350 | 2350 | 2350 | 2350 | 1011 |
| 515 | 20240312 | 102900 | 409265630 | 2345 | 2345 | 2345 | 2345 | 4500 |
| 516 | 20240312 | 102800 | 398713130 | 2345 | 2350 | 2350 | 2345 | 1590 |
| 517 | 20240312 | 102700 | 394982630 | 2350 | 2350 | 2350 | 2350 | 10 |
| 518 | 20240312 | 102600 | 394959130 | 2350 | 2345 | 2350 | 2345 | 4606 |
| 519 | 20240312 | 102500 | 384137530 | 2345 | 2345 | 2345 | 2345 | 0 |
| 520 | 20240312 | 102400 | 384137530 | 2345 | 2345 | 2345 | 2345 | 2004 |
| 521 | 20240312 | 102300 | 379438150 | 2340 | 2345 | 2345 | 2340 | 1784 |
| 522 | 20240312 | 102200 | 375258590 | 2345 | 2340 | 2345 | 2340 | 960 |
| 523 | 20240312 | 102100 | 373007415 | 2340 | 2340 | 2340 | 2340 | 527 |
| 524 | 20240312 | 102000 | 371774235 | 2340 | 2340 | 2340 | 2340 | 11 |
| 525 | 20240312 | 101900 | 371748495 | 2340 | 2340 | 2340 | 2340 | 80 |
| 526 | 20240312 | 101800 | 371561295 | 2340 | 2345 | 2345 | 2340 | 2195 |
| 527 | 20240312 | 101700 | 366422495 | 2345 | 2345 | 2345 | 2345 | 0 |
| 528 | 20240312 | 101600 | 366422495 | 2345 | 2350 | 2350 | 2335 | 14537 |
| 529 | 20240312 | 101500 | 332421590 | 2340 | 2340 | 2340 | 2340 | 1236 |
| 530 | 20240312 | 101400 | 329529350 | 2350 | 2345 | 2350 | 2340 | 4001 |
| 531 | 20240312 | 101300 | 320156300 | 2345 | 2345 | 2345 | 2340 | 2534 |
| 532 | 20240312 | 101200 | 314214120 | 2345 | 2345 | 2345 | 2345 | 0 |
| 533 | 20240312 | 101100 | 314214120 | 2345 | 2345 | 2345 | 2345 | 10 |
| 534 | 20240312 | 101000 | 314190670 | 2345 | 2340 | 2345 | 2340 | 9 |
| 535 | 20240312 | 100900 | 314169605 | 2340 | 2345 | 2345 | 2340 | 257 |
| 536 | 20240312 | 100800 | 313567885 | 2345 | 2345 | 2350 | 2345 | 1477 |
| 537 | 20240312 | 100700 | 310102820 | 2345 | 2345 | 2345 | 2345 | 9 |
| 538 | 20240312 | 100600 | 310081715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 539 | 20240312 | 100500 | 310081715 | 2345 | 2350 | 2350 | 2345 | 2982 |
| 540 | 20240312 | 100400 | 303088895 | 2345 | 2350 | 2350 | 2345 | 202 |
| 541 | 20240312 | 100300 | 302614200 | 2350 | 2350 | 2350 | 2345 | 2098 |
| 542 | 20240312 | 100200 | 297684395 | 2350 | 2350 | 2350 | 2350 | 1 |
| 543 | 20240312 | 100100 | 297682045 | 2345 | 2345 | 2345 | 2345 | 0 |
| 544 | 20240312 | 100000 | 297682045 | 2345 | 2345 | 2345 | 2345 | 500 |
| 545 | 20240312 | 095900 | 296509545 | 2350 | 2350 | 2350 | 2350 | 408 |
| 546 | 20240312 | 095800 | 295550745 | 2345 | 2350 | 2350 | 2345 | 10960 |
| 547 | 20240312 | 095700 | 269845160 | 2350 | 2350 | 2350 | 2350 | 845 |
| 548 | 20240312 | 095600 | 267859410 | 2355 | 2355 | 2355 | 2355 | 1 |
| 549 | 20240312 | 095500 | 267857055 | 2350 | 2350 | 2355 | 2350 | 436 |
| 550 | 20240312 | 095400 | 266832450 | 2350 | 2350 | 2350 | 2350 | 4470 |
| 551 | 20240312 | 095300 | 256327950 | 2355 | 2355 | 2355 | 2355 | 1 |
| 552 | 20240312 | 095200 | 256325595 | 2350 | 2355 | 2355 | 2350 | 1040 |
| 553 | 20240312 | 095100 | 253876595 | 2355 | 2355 | 2355 | 2355 | 13 |
| 554 | 20240312 | 095000 | 253845980 | 2355 | 2355 | 2355 | 2355 | 5 |
| 555 | 20240312 | 094900 | 253834205 | 2355 | 2350 | 2355 | 2350 | 587 |
| 556 | 20240312 | 094800 | 252454715 | 2345 | 2345 | 2345 | 2345 | 448 |
| 557 | 20240312 | 094700 | 251404155 | 2350 | 2345 | 2350 | 2345 | 732 |
| 558 | 20240312 | 094600 | 249685110 | 2350 | 2355 | 2355 | 2350 | 8 |
| 559 | 20240312 | 094500 | 249666290 | 2355 | 2350 | 2355 | 2350 | 2874 |
| 560 | 20240312 | 094400 | 242905040 | 2350 | 2345 | 2350 | 2345 | 3147 |
| 561 | 20240312 | 094300 | 235525320 | 2345 | 2345 | 2345 | 2345 | 289 |
| 562 | 20240312 | 094200 | 234847615 | 2350 | 2350 | 2350 | 2350 | 225 |
| 563 | 20240312 | 094100 | 234318865 | 2345 | 2350 | 2355 | 2345 | 7179 |
| 564 | 20240312 | 094000 | 217469360 | 2355 | 2350 | 2355 | 2350 | 815 |
| 565 | 20240312 | 093900 | 215553350 | 2350 | 2350 | 2350 | 2350 | 1400 |
| 566 | 20240312 | 093800 | 212263350 | 2350 | 2355 | 2355 | 2350 | 3696 |
| 567 | 20240312 | 093700 | 203577700 | 2355 | 2350 | 2355 | 2350 | 6 |
| 568 | 20240312 | 093600 | 203563575 | 2350 | 2350 | 2355 | 2350 | 1460 |
| 569 | 20240312 | 093500 | 200132520 | 2355 | 2355 | 2355 | 2355 | 166 |
| 570 | 20240312 | 093400 | 199741590 | 2355 | 2355 | 2355 | 2355 | 512 |
| 571 | 20240312 | 093300 | 198535830 | 2355 | 2360 | 2360 | 2355 | 5895 |
| 572 | 20240312 | 093200 | 184650755 | 2360 | 2360 | 2360 | 2360 | 0 |
| 573 | 20240312 | 093100 | 184650755 | 2360 | 2360 | 2360 | 2360 | 200 |
| 574 | 20240312 | 093000 | 184178755 | 2360 | 2360 | 2360 | 2355 | 242 |
| 575 | 20240312 | 092900 | 183608200 | 2355 | 2360 | 2360 | 2355 | 2229 |
| 576 | 20240312 | 092800 | 178347910 | 2360 | 2360 | 2360 | 2360 | 531 |
| 577 | 20240312 | 092700 | 177094750 | 2360 | 2360 | 2360 | 2355 | 1023 |
| 578 | 20240312 | 092600 | 174682440 | 2360 | 2360 | 2360 | 2360 | 1 |
| 579 | 20240312 | 092500 | 174680080 | 2355 | 2355 | 2355 | 2355 | 1171 |
| 580 | 20240312 | 092400 | 171922375 | 2355 | 2355 | 2355 | 2350 | 819 |
| 581 | 20240312 | 092300 | 169997710 | 2350 | 2355 | 2355 | 2350 | 536 |
| 582 | 20240312 | 092200 | 168735525 | 2350 | 2355 | 2360 | 2350 | 1251 |
| 583 | 20240312 | 092100 | 165793915 | 2360 | 2355 | 2360 | 2355 | 254 |
| 584 | 20240312 | 092000 | 165195740 | 2365 | 2360 | 2365 | 2360 | 630 |
| 585 | 20240312 | 091900 | 163708930 | 2360 | 2365 | 2365 | 2360 | 3894 |
| 586 | 20240312 | 091800 | 154518585 | 2365 | 2365 | 2370 | 2360 | 7332 |
| 587 | 20240312 | 091700 | 137178620 | 2365 | 2370 | 2370 | 2365 | 2511 |
| 588 | 20240312 | 091600 | 131231575 | 2360 | 2360 | 2370 | 2360 | 1861 |
| 589 | 20240312 | 091500 | 126826685 | 2365 | 2365 | 2365 | 2365 | 1021 |
| 590 | 20240312 | 091400 | 124412020 | 2365 | 2355 | 2365 | 2355 | 2847 |
| 591 | 20240312 | 091300 | 117695735 | 2350 | 2350 | 2355 | 2350 | 2015 |
| 592 | 20240312 | 091200 | 112959985 | 2355 | 2350 | 2355 | 2350 | 42 |
| 593 | 20240312 | 091100 | 112861280 | 2355 | 2350 | 2355 | 2350 | 4871 |
| 594 | 20240312 | 091000 | 101411395 | 2355 | 2350 | 2355 | 2350 | 760 |
| 595 | 20240312 | 090900 | 99623310 | 2350 | 2355 | 2355 | 2350 | 8090 |
| 596 | 20240312 | 090800 | 80607455 | 2350 | 2350 | 2360 | 2350 | 1219 |
| 597 | 20240312 | 090700 | 77742290 | 2355 | 2355 | 2360 | 2355 | 4033 |
| 598 | 20240312 | 090600 | 68244565 | 2355 | 2350 | 2355 | 2350 | 3716 |
| 599 | 20240312 | 090500 | 59511960 | 2355 | 2350 | 2355 | 2350 | 132 |
| 600 | 20240312 | 090400 | 59201740 | 2355 | 2355 | 2355 | 2350 | 3446 |
| 601 | 20240312 | 090300 | 51087530 | 2355 | 2355 | 2355 | 2350 | 2969 |
| 602 | 20240312 | 090200 | 44110065 | 2360 | 2340 | 2360 | 2340 | 6360 |
| 603 | 20240312 | 090100 | 29136385 | 2340 | 2340 | 2340 | 2340 | 2530 |
| 604 | 20240312 | 090000 | 23216185 | 2345 | 2345 | 2350 | 2345 | 9298 |