29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 3 | 20240322 | 185800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20240322 | 185700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20240322 | 185600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20240322 | 185500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20240322 | 185400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20240322 | 185300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20240322 | 185200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20240322 | 185100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20240322 | 185000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20240322 | 184900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20240322 | 184800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20240322 | 184700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20240322 | 184600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20240322 | 184500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20240322 | 184400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20240322 | 184300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20240322 | 184200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20240322 | 184100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20240322 | 184000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20240322 | 183900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20240322 | 183800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20240322 | 183700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20240322 | 183600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20240322 | 183500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20240322 | 183400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20240322 | 183300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20240322 | 183200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20240322 | 183100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20240322 | 183000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20240322 | 182900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 33 | 20240322 | 182800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20240322 | 182700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20240322 | 182600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20240322 | 182500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20240322 | 182400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20240322 | 182300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20240322 | 182200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20240322 | 182100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20240322 | 182000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20240322 | 181900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20240322 | 181800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20240322 | 181700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20240322 | 181600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20240322 | 181500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20240322 | 181400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20240322 | 181300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20240322 | 181200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20240322 | 181100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20240322 | 181000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20240322 | 180900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20240322 | 180800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20240322 | 180700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20240322 | 180600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20240322 | 180500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20240322 | 180400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20240322 | 180300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20240322 | 180200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20240322 | 180100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20240322 | 180000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20240322 | 175900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 63 | 20240322 | 175800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20240322 | 175700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20240322 | 175600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20240322 | 175500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20240322 | 175400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20240322 | 175300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20240322 | 175200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20240322 | 175100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20240322 | 175000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20240322 | 174900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20240322 | 174800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20240322 | 174700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20240322 | 174600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20240322 | 174500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20240322 | 174400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20240322 | 174300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20240322 | 174200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20240322 | 174100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20240322 | 174000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20240322 | 173900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20240322 | 173800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20240322 | 173700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20240322 | 173600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20240322 | 173500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20240322 | 173400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20240322 | 173300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20240322 | 173200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20240322 | 173100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20240322 | 173000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20240322 | 172900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 93 | 20240322 | 172800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20240322 | 172700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20240322 | 172600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20240322 | 172500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20240322 | 172400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20240322 | 172300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20240322 | 172200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20240322 | 172100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20240322 | 172000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20240322 | 171900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20240322 | 171800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20240322 | 171700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20240322 | 171600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20240322 | 171500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20240322 | 171400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20240322 | 171300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20240322 | 171200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20240322 | 171100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20240322 | 171000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20240322 | 170900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20240322 | 170800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20240322 | 170700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20240322 | 170600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20240322 | 170500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20240322 | 170400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20240322 | 170300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20240322 | 170200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20240322 | 170100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20240322 | 170000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20240322 | 165900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 123 | 20240322 | 165800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20240322 | 165700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20240322 | 165600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20240322 | 165500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20240322 | 165400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20240322 | 165300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20240322 | 165200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20240322 | 165100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20240322 | 165000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20240322 | 164900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20240322 | 164800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20240322 | 164700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20240322 | 164600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20240322 | 164500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20240322 | 164400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20240322 | 164300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20240322 | 164200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20240322 | 164100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20240322 | 164000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20240322 | 163900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20240322 | 163800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20240322 | 163700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20240322 | 163600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20240322 | 163500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20240322 | 163400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20240322 | 163300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20240322 | 163200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20240322 | 163100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20240322 | 163000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20240322 | 162900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 153 | 20240322 | 162800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20240322 | 162700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20240322 | 162600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20240322 | 162500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20240322 | 162400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20240322 | 162300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20240322 | 162200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20240322 | 162100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20240322 | 162000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20240322 | 161900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20240322 | 161800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20240322 | 161700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20240322 | 161600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20240322 | 161500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20240322 | 161400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20240322 | 161300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20240322 | 161200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20240322 | 161100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20240322 | 161000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20240322 | 160900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20240322 | 160800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20240322 | 160700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20240322 | 160600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20240322 | 160500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20240322 | 160400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20240322 | 160300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20240322 | 160200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20240322 | 160100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20240322 | 160000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20240322 | 155900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 183 | 20240322 | 155800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20240322 | 155700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20240322 | 155600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20240322 | 155500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20240322 | 155400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20240322 | 155300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20240322 | 155200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20240322 | 155100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20240322 | 155000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20240322 | 154900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20240322 | 154800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20240322 | 154700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20240322 | 154600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20240322 | 154500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20240322 | 154400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20240322 | 154300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20240322 | 154200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20240322 | 154100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20240322 | 154000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20240322 | 153900 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20240322 | 153800 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20240322 | 153700 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20240322 | 153600 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20240322 | 153500 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20240322 | 153400 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20240322 | 153300 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20240322 | 153200 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20240322 | 153100 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20240322 | 153000 | 1012461820 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 212 | 20240322 | 152900 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 213 | 20240322 | 152800 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20240322 | 152700 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20240322 | 152600 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20240322 | 152500 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20240322 | 152400 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20240322 | 152300 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20240322 | 152200 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20240322 | 152100 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20240322 | 152000 | 1000949170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20240322 | 151900 | 1000949170 | 2350 | 2345 | 2350 | 2345 | 842 |
| 223 | 20240322 | 151800 | 998974650 | 2345 | 2350 | 2350 | 2345 | 1225 |
| 224 | 20240322 | 151700 | 996096680 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20240322 | 151600 | 996096680 | 2350 | 2345 | 2350 | 2345 | 1648 |
| 226 | 20240322 | 151500 | 992232065 | 2335 | 2335 | 2335 | 2335 | 330 |
| 227 | 20240322 | 151400 | 991461515 | 2345 | 2345 | 2345 | 2335 | 1976 |
| 228 | 20240322 | 151300 | 986839305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20240322 | 151200 | 986839305 | 2345 | 2345 | 2345 | 2345 | 558 |
| 230 | 20240322 | 151100 | 985530795 | 2340 | 2345 | 2345 | 2340 | 1446 |
| 231 | 20240322 | 151000 | 982145035 | 2340 | 2345 | 2345 | 2340 | 113 |
| 232 | 20240322 | 150900 | 981880560 | 2345 | 2345 | 2345 | 2340 | 985 |
| 233 | 20240322 | 150800 | 979574895 | 2345 | 2345 | 2345 | 2345 | 100 |
| 234 | 20240322 | 150700 | 979340395 | 2345 | 2345 | 2345 | 2345 | 246 |
| 235 | 20240322 | 150600 | 978763525 | 2345 | 2350 | 2350 | 2345 | 55 |
| 236 | 20240322 | 150500 | 978634350 | 2345 | 2350 | 2350 | 2345 | 5122 |
| 237 | 20240322 | 150400 | 966622650 | 2350 | 2345 | 2350 | 2345 | 410 |
| 238 | 20240322 | 150300 | 965660700 | 2350 | 2350 | 2350 | 2350 | 31 |
| 239 | 20240322 | 150200 | 965587850 | 2350 | 2345 | 2350 | 2345 | 144 |
| 240 | 20240322 | 150100 | 965249955 | 2350 | 2350 | 2350 | 2345 | 656 |
| 241 | 20240322 | 150000 | 963711430 | 2350 | 2350 | 2350 | 2350 | 1666 |
| 242 | 20240322 | 145900 | 959796330 | 2350 | 2350 | 2350 | 2350 | 618 |
| 243 | 20240322 | 145800 | 958344030 | 2350 | 2350 | 2350 | 2350 | 120 |
| 244 | 20240322 | 145700 | 958062030 | 2350 | 2355 | 2355 | 2350 | 62 |
| 245 | 20240322 | 145600 | 957916320 | 2350 | 2355 | 2355 | 2350 | 70 |
| 246 | 20240322 | 145500 | 957751570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 247 | 20240322 | 145400 | 957751570 | 2355 | 2355 | 2355 | 2355 | 0 |
| 248 | 20240322 | 145300 | 957751570 | 2355 | 2355 | 2355 | 2355 | 78 |
| 249 | 20240322 | 145200 | 957567880 | 2355 | 2355 | 2355 | 2355 | 77 |
| 250 | 20240322 | 145100 | 957386545 | 2355 | 2355 | 2355 | 2355 | 3 |
| 251 | 20240322 | 145000 | 957379480 | 2350 | 2355 | 2355 | 2350 | 42 |
| 252 | 20240322 | 144900 | 957280590 | 2355 | 2350 | 2355 | 2350 | 267 |
| 253 | 20240322 | 144800 | 956653090 | 2350 | 2360 | 2360 | 2350 | 2842 |
| 254 | 20240322 | 144700 | 949963830 | 2355 | 2360 | 2360 | 2355 | 106 |
| 255 | 20240322 | 144600 | 949714170 | 2360 | 2360 | 2360 | 2360 | 15 |
| 256 | 20240322 | 144500 | 949678770 | 2355 | 2355 | 2355 | 2355 | 400 |
| 257 | 20240322 | 144400 | 948736770 | 2355 | 2355 | 2355 | 2355 | 0 |
| 258 | 20240322 | 144300 | 948736770 | 2355 | 2355 | 2355 | 2355 | 1 |
| 259 | 20240322 | 144200 | 948734415 | 2360 | 2360 | 2360 | 2360 | 50 |
| 260 | 20240322 | 144100 | 948616415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 261 | 20240322 | 144000 | 948616415 | 2360 | 2360 | 2360 | 2360 | 272 |
| 262 | 20240322 | 143900 | 947974495 | 2360 | 2355 | 2360 | 2355 | 352 |
| 263 | 20240322 | 143800 | 947145525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 264 | 20240322 | 143700 | 947145525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 265 | 20240322 | 143600 | 947145525 | 2360 | 2355 | 2360 | 2355 | 55 |
| 266 | 20240322 | 143500 | 947015985 | 2355 | 2355 | 2355 | 2355 | 160 |
| 267 | 20240322 | 143400 | 946639185 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 268 | 20240322 | 143300 | 944284185 | 2360 | 2360 | 2360 | 2360 | 0 |
| 269 | 20240322 | 143200 | 944284185 | 2360 | 2360 | 2360 | 2360 | 19 |
| 270 | 20240322 | 143100 | 944239345 | 2360 | 2360 | 2360 | 2360 | 424 |
| 271 | 20240322 | 143000 | 943238705 | 2360 | 2360 | 2360 | 2360 | 10 |
| 272 | 20240322 | 142900 | 943215105 | 2360 | 2360 | 2360 | 2360 | 0 |
| 273 | 20240322 | 142800 | 943215105 | 2360 | 2360 | 2360 | 2360 | 100 |
| 274 | 20240322 | 142700 | 942979105 | 2360 | 2360 | 2360 | 2360 | 0 |
| 275 | 20240322 | 142600 | 942979105 | 2360 | 2360 | 2360 | 2360 | 20 |
| 276 | 20240322 | 142500 | 942931905 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20240322 | 142400 | 942931905 | 2360 | 2360 | 2360 | 2360 | 20 |
| 278 | 20240322 | 142300 | 942884705 | 2360 | 2360 | 2360 | 2355 | 810 |
| 279 | 20240322 | 142200 | 940976555 | 2360 | 2360 | 2360 | 2360 | 5 |
| 280 | 20240322 | 142100 | 940964755 | 2360 | 2360 | 2360 | 2360 | 2 |
| 281 | 20240322 | 142000 | 940960035 | 2360 | 2360 | 2360 | 2360 | 0 |
| 282 | 20240322 | 141900 | 940960035 | 2360 | 2360 | 2360 | 2360 | 30 |
| 283 | 20240322 | 141800 | 940889235 | 2360 | 2360 | 2360 | 2360 | 10 |
| 284 | 20240322 | 141700 | 940865635 | 2360 | 2360 | 2360 | 2360 | 8 |
| 285 | 20240322 | 141600 | 940846755 | 2360 | 2360 | 2360 | 2360 | 6 |
| 286 | 20240322 | 141500 | 940832595 | 2355 | 2355 | 2355 | 2355 | 1 |
| 287 | 20240322 | 141400 | 940830240 | 2355 | 2355 | 2355 | 2355 | 1001 |
| 288 | 20240322 | 141300 | 938472885 | 2355 | 2355 | 2355 | 2355 | 2 |
| 289 | 20240322 | 141200 | 938468175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 290 | 20240322 | 141100 | 938468175 | 2360 | 2360 | 2360 | 2355 | 401 |
| 291 | 20240322 | 141000 | 937523400 | 2360 | 2360 | 2360 | 2360 | 22 |
| 292 | 20240322 | 140900 | 937471480 | 2355 | 2355 | 2355 | 2355 | 0 |
| 293 | 20240322 | 140800 | 937471480 | 2355 | 2355 | 2355 | 2355 | 226 |
| 294 | 20240322 | 140700 | 936939250 | 2355 | 2355 | 2355 | 2355 | 569 |
| 295 | 20240322 | 140600 | 935599255 | 2355 | 2355 | 2355 | 2355 | 2 |
| 296 | 20240322 | 140500 | 935594545 | 2355 | 2355 | 2355 | 2355 | 561 |
| 297 | 20240322 | 140400 | 934273390 | 2355 | 2355 | 2355 | 2355 | 10 |
| 298 | 20240322 | 140300 | 934249840 | 2350 | 2355 | 2355 | 2350 | 10 |
| 299 | 20240322 | 140200 | 934226315 | 2355 | 2355 | 2355 | 2355 | 42 |
| 300 | 20240322 | 140100 | 934127405 | 2355 | 2355 | 2355 | 2355 | 31 |
| 301 | 20240322 | 140000 | 934054400 | 2355 | 2360 | 2360 | 2355 | 332 |
| 302 | 20240322 | 135900 | 933271130 | 2355 | 2355 | 2355 | 2355 | 482 |
| 303 | 20240322 | 135800 | 932136020 | 2360 | 2360 | 2360 | 2355 | 163 |
| 304 | 20240322 | 135700 | 931751840 | 2360 | 2360 | 2360 | 2355 | 229 |
| 305 | 20240322 | 135600 | 931212130 | 2360 | 2355 | 2360 | 2355 | 34 |
| 306 | 20240322 | 135500 | 931132005 | 2355 | 2355 | 2355 | 2355 | 172 |
| 307 | 20240322 | 135400 | 930726945 | 2360 | 2360 | 2360 | 2360 | 1 |
| 308 | 20240322 | 135300 | 930724585 | 2355 | 2355 | 2355 | 2355 | 0 |
| 309 | 20240322 | 135200 | 930724585 | 2355 | 2360 | 2360 | 2355 | 22 |
| 310 | 20240322 | 135100 | 930672765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 311 | 20240322 | 135000 | 930672765 | 2355 | 2355 | 2355 | 2355 | 611 |
| 312 | 20240322 | 134900 | 929233860 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 313 | 20240322 | 134800 | 926878860 | 2355 | 2355 | 2355 | 2355 | 221 |
| 314 | 20240322 | 134700 | 926358405 | 2360 | 2360 | 2360 | 2360 | 0 |
| 315 | 20240322 | 134600 | 926358405 | 2360 | 2360 | 2360 | 2360 | 3 |
| 316 | 20240322 | 134500 | 926351325 | 2360 | 2360 | 2360 | 2360 | 5 |
| 317 | 20240322 | 134400 | 926339525 | 2365 | 2365 | 2365 | 2365 | 0 |
| 318 | 20240322 | 134300 | 926339525 | 2365 | 2360 | 2365 | 2360 | 2001 |
| 319 | 20240322 | 134200 | 921617160 | 2355 | 2355 | 2355 | 2355 | 8 |
| 320 | 20240322 | 134100 | 921598320 | 2355 | 2355 | 2355 | 2355 | 5 |
| 321 | 20240322 | 134000 | 921586545 | 2355 | 2355 | 2355 | 2355 | 10 |
| 322 | 20240322 | 133900 | 921562995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 323 | 20240322 | 133800 | 921562995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 324 | 20240322 | 133700 | 921562995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20240322 | 133600 | 921562995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 326 | 20240322 | 133500 | 921562995 | 2360 | 2350 | 2360 | 2350 | 15 |
| 327 | 20240322 | 133400 | 921527635 | 2350 | 2350 | 2350 | 2350 | 107 |
| 328 | 20240322 | 133300 | 921276185 | 2350 | 2360 | 2360 | 2350 | 701 |
| 329 | 20240322 | 133200 | 919628435 | 2360 | 2360 | 2360 | 2360 | 2 |
| 330 | 20240322 | 133100 | 919623715 | 2345 | 2350 | 2350 | 2345 | 1147 |
| 331 | 20240322 | 133000 | 916929000 | 2350 | 2355 | 2355 | 2350 | 5 |
| 332 | 20240322 | 132900 | 916917240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 333 | 20240322 | 132800 | 916917240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 334 | 20240322 | 132700 | 916917240 | 2360 | 2355 | 2360 | 2355 | 53 |
| 335 | 20240322 | 132600 | 916792420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 336 | 20240322 | 132500 | 916792420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 337 | 20240322 | 132400 | 916792420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 338 | 20240322 | 132300 | 916792420 | 2355 | 2355 | 2355 | 2355 | 3 |
| 339 | 20240322 | 132200 | 916785355 | 2360 | 2360 | 2360 | 2360 | 44 |
| 340 | 20240322 | 132100 | 916681515 | 2360 | 2360 | 2360 | 2360 | 0 |
| 341 | 20240322 | 132000 | 916681515 | 2360 | 2360 | 2360 | 2360 | 0 |
| 342 | 20240322 | 131900 | 916681515 | 2360 | 2360 | 2360 | 2360 | 4 |
| 343 | 20240322 | 131800 | 916672075 | 2360 | 2360 | 2360 | 2360 | 87 |
| 344 | 20240322 | 131700 | 916466755 | 2360 | 2360 | 2360 | 2360 | 1 |
| 345 | 20240322 | 131600 | 916464395 | 2355 | 2360 | 2360 | 2355 | 1281 |
| 346 | 20240322 | 131500 | 913441285 | 2360 | 2360 | 2360 | 2360 | 14 |
| 347 | 20240322 | 131400 | 913408245 | 2360 | 2360 | 2360 | 2360 | 50 |
| 348 | 20240322 | 131300 | 913290245 | 2360 | 2360 | 2360 | 2360 | 0 |
| 349 | 20240322 | 131200 | 913290245 | 2360 | 2365 | 2365 | 2360 | 25 |
| 350 | 20240322 | 131100 | 913231195 | 2365 | 2365 | 2365 | 2365 | 0 |
| 351 | 20240322 | 131000 | 913231195 | 2365 | 2365 | 2365 | 2365 | 0 |
| 352 | 20240322 | 130900 | 913231195 | 2365 | 2365 | 2365 | 2365 | 41 |
| 353 | 20240322 | 130800 | 913134230 | 2360 | 2360 | 2360 | 2360 | 1185 |
| 354 | 20240322 | 130700 | 910337630 | 2360 | 2360 | 2360 | 2360 | 11 |
| 355 | 20240322 | 130600 | 910311670 | 2360 | 2360 | 2360 | 2360 | 0 |
| 356 | 20240322 | 130500 | 910311670 | 2360 | 2360 | 2360 | 2360 | 2 |
| 357 | 20240322 | 130400 | 910306950 | 2360 | 2360 | 2360 | 2360 | 0 |
| 358 | 20240322 | 130300 | 910306950 | 2360 | 2360 | 2360 | 2360 | 1 |
| 359 | 20240322 | 130200 | 910304590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 360 | 20240322 | 130100 | 910304590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 361 | 20240322 | 130000 | 910304590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 362 | 20240322 | 125900 | 910304590 | 2350 | 2355 | 2355 | 2350 | 250 |
| 363 | 20240322 | 125800 | 909717015 | 2350 | 2350 | 2350 | 2350 | 135 |
| 364 | 20240322 | 125700 | 909399765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 365 | 20240322 | 125600 | 909399765 | 2365 | 2365 | 2365 | 2365 | 5 |
| 366 | 20240322 | 125500 | 909387940 | 2365 | 2350 | 2365 | 2350 | 2 |
| 367 | 20240322 | 125400 | 909383225 | 2345 | 2345 | 2345 | 2345 | 0 |
| 368 | 20240322 | 125300 | 909383225 | 2345 | 2350 | 2350 | 2345 | 1501 |
| 369 | 20240322 | 125200 | 905855880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 370 | 20240322 | 125100 | 905855880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20240322 | 125000 | 905855880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 372 | 20240322 | 124900 | 905855880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 373 | 20240322 | 124800 | 905855880 | 2350 | 2350 | 2350 | 2350 | 1 |
| 374 | 20240322 | 124700 | 905853530 | 2355 | 2360 | 2360 | 2355 | 3358 |
| 375 | 20240322 | 124600 | 897945430 | 2365 | 2360 | 2365 | 2360 | 2 |
| 376 | 20240322 | 124500 | 897940705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 377 | 20240322 | 124400 | 897940705 | 2360 | 2355 | 2365 | 2355 | 44 |
| 378 | 20240322 | 124300 | 897836865 | 2355 | 2355 | 2355 | 2355 | 0 |
| 379 | 20240322 | 124200 | 897836865 | 2355 | 2355 | 2355 | 2355 | 1 |
| 380 | 20240322 | 124100 | 897834510 | 2365 | 2365 | 2365 | 2365 | 0 |
| 381 | 20240322 | 124000 | 897834510 | 2365 | 2365 | 2365 | 2365 | 201 |
| 382 | 20240322 | 123900 | 897359145 | 2370 | 2370 | 2370 | 2370 | 1 |
| 383 | 20240322 | 123800 | 897356775 | 2365 | 2365 | 2365 | 2365 | 0 |
| 384 | 20240322 | 123700 | 897356775 | 2365 | 2365 | 2365 | 2365 | 504 |
| 385 | 20240322 | 123600 | 896164815 | 2360 | 2365 | 2365 | 2360 | 59 |
| 386 | 20240322 | 123500 | 896025565 | 2365 | 2365 | 2365 | 2365 | 0 |
| 387 | 20240322 | 123400 | 896025565 | 2365 | 2365 | 2365 | 2365 | 15 |
| 388 | 20240322 | 123300 | 895990090 | 2375 | 2375 | 2375 | 2375 | 200 |
| 389 | 20240322 | 123200 | 895515090 | 2375 | 2375 | 2375 | 2375 | 45 |
| 390 | 20240322 | 123100 | 895408215 | 2375 | 2375 | 2375 | 2375 | 1 |
| 391 | 20240322 | 123000 | 895405840 | 2365 | 2365 | 2365 | 2365 | 0 |
| 392 | 20240322 | 122900 | 895405840 | 2365 | 2375 | 2375 | 2365 | 60 |
| 393 | 20240322 | 122800 | 895263640 | 2375 | 2360 | 2375 | 2360 | 2 |
| 394 | 20240322 | 122700 | 895258905 | 2370 | 2365 | 2370 | 2365 | 738 |
| 395 | 20240322 | 122600 | 893510995 | 2365 | 2350 | 2365 | 2350 | 3 |
| 396 | 20240322 | 122500 | 893503915 | 2350 | 2365 | 2365 | 2350 | 10 |
| 397 | 20240322 | 122400 | 893480305 | 2365 | 2365 | 2365 | 2365 | 100 |
| 398 | 20240322 | 122300 | 893243805 | 2365 | 2365 | 2365 | 2365 | 0 |
| 399 | 20240322 | 122200 | 893243805 | 2365 | 2365 | 2365 | 2365 | 1 |
| 400 | 20240322 | 122100 | 893241440 | 2350 | 2365 | 2365 | 2350 | 6 |
| 401 | 20240322 | 122000 | 893227265 | 2365 | 2365 | 2365 | 2365 | 1 |
| 402 | 20240322 | 121900 | 893224900 | 2345 | 2360 | 2360 | 2345 | 333 |
| 403 | 20240322 | 121800 | 892439065 | 2360 | 2360 | 2360 | 2360 | 755 |
| 404 | 20240322 | 121700 | 890657265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 405 | 20240322 | 121600 | 890657265 | 2360 | 2360 | 2360 | 2360 | 20 |
| 406 | 20240322 | 121500 | 890610065 | 2360 | 2360 | 2360 | 2360 | 10 |
| 407 | 20240322 | 121400 | 890586465 | 2360 | 2360 | 2360 | 2360 | 0 |
| 408 | 20240322 | 121300 | 890586465 | 2360 | 2360 | 2360 | 2360 | 1 |
| 409 | 20240322 | 121200 | 890584105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 410 | 20240322 | 121100 | 890584105 | 2340 | 2350 | 2350 | 2340 | 700 |
| 411 | 20240322 | 121000 | 888944350 | 2360 | 2350 | 2360 | 2350 | 1325 |
| 412 | 20240322 | 120900 | 885830500 | 2355 | 2350 | 2355 | 2350 | 345 |
| 413 | 20240322 | 120800 | 885018655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 414 | 20240322 | 120700 | 885018655 | 2350 | 2360 | 2360 | 2350 | 8 |
| 415 | 20240322 | 120600 | 884999785 | 2360 | 2360 | 2360 | 2360 | 2 |
| 416 | 20240322 | 120500 | 884995065 | 2360 | 2360 | 2360 | 2360 | 198 |
| 417 | 20240322 | 120400 | 884527785 | 2365 | 2365 | 2365 | 2365 | 0 |
| 418 | 20240322 | 120300 | 884527785 | 2365 | 2365 | 2365 | 2365 | 0 |
| 419 | 20240322 | 120200 | 884527785 | 2365 | 2365 | 2365 | 2365 | 10 |
| 420 | 20240322 | 120100 | 884504135 | 2365 | 2350 | 2365 | 2350 | 2 |
| 421 | 20240322 | 120000 | 884499420 | 2355 | 2355 | 2355 | 2355 | 125 |
| 422 | 20240322 | 115900 | 884205045 | 2355 | 2355 | 2355 | 2355 | 1660 |
| 423 | 20240322 | 115800 | 880295745 | 2370 | 2370 | 2370 | 2370 | 0 |
| 424 | 20240322 | 115700 | 880295745 | 2370 | 2370 | 2370 | 2370 | 12 |
| 425 | 20240322 | 115600 | 880267305 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20240322 | 115500 | 880267305 | 2370 | 2370 | 2370 | 2370 | 0 |
| 427 | 20240322 | 115400 | 880267305 | 2370 | 2370 | 2370 | 2370 | 0 |
| 428 | 20240322 | 115300 | 880267305 | 2370 | 2370 | 2370 | 2370 | 0 |
| 429 | 20240322 | 115200 | 880267305 | 2370 | 2365 | 2370 | 2360 | 536 |
| 430 | 20240322 | 115100 | 879002205 | 2375 | 2365 | 2380 | 2365 | 1347 |
| 431 | 20240322 | 115000 | 875816510 | 2380 | 2380 | 2380 | 2380 | 0 |
| 432 | 20240322 | 114900 | 875816510 | 2380 | 2380 | 2380 | 2380 | 0 |
| 433 | 20240322 | 114800 | 875816510 | 2380 | 2380 | 2380 | 2380 | 20 |
| 434 | 20240322 | 114700 | 875768910 | 2365 | 2365 | 2365 | 2365 | 1 |
| 435 | 20240322 | 114600 | 875766545 | 2380 | 2380 | 2380 | 2380 | 20 |
| 436 | 20240322 | 114500 | 875718945 | 2380 | 2380 | 2380 | 2380 | 0 |
| 437 | 20240322 | 114400 | 875718945 | 2380 | 2365 | 2380 | 2365 | 72 |
| 438 | 20240322 | 114300 | 875548650 | 2365 | 2365 | 2365 | 2365 | 200 |
| 439 | 20240322 | 114200 | 875075650 | 2380 | 2380 | 2380 | 2380 | 0 |
| 440 | 20240322 | 114100 | 875075650 | 2380 | 2370 | 2380 | 2365 | 7624 |
| 441 | 20240322 | 114000 | 857009720 | 2370 | 2370 | 2370 | 2370 | 1 |
| 442 | 20240322 | 113900 | 857007350 | 2390 | 2390 | 2390 | 2390 | 15 |
| 443 | 20240322 | 113800 | 856971500 | 2390 | 2395 | 2395 | 2385 | 1814 |
| 444 | 20240322 | 113700 | 852631550 | 2395 | 2385 | 2395 | 2385 | 8576 |
| 445 | 20240322 | 113600 | 832112675 | 2390 | 2380 | 2390 | 2380 | 7000 |
| 446 | 20240322 | 113500 | 815425565 | 2365 | 2365 | 2365 | 2365 | 264 |
| 447 | 20240322 | 113400 | 814801205 | 2380 | 2380 | 2380 | 2380 | 29 |
| 448 | 20240322 | 113300 | 814732185 | 2380 | 2375 | 2380 | 2360 | 2702 |
| 449 | 20240322 | 113200 | 808321220 | 2375 | 2365 | 2375 | 2365 | 3020 |
| 450 | 20240322 | 113100 | 801155535 | 2365 | 2355 | 2365 | 2355 | 13148 |
| 451 | 20240322 | 113000 | 770140375 | 2355 | 2355 | 2355 | 2355 | 2 |
| 452 | 20240322 | 112900 | 770135665 | 2350 | 2350 | 2350 | 2350 | 3509 |
| 453 | 20240322 | 112800 | 761889515 | 2350 | 2340 | 2350 | 2340 | 22792 |
| 454 | 20240322 | 112700 | 708528315 | 2340 | 2350 | 2350 | 2340 | 612 |
| 455 | 20240322 | 112600 | 707091235 | 2350 | 2350 | 2350 | 2350 | 0 |
| 456 | 20240322 | 112500 | 707091235 | 2350 | 2350 | 2350 | 2350 | 0 |
| 457 | 20240322 | 112400 | 707091235 | 2350 | 2350 | 2350 | 2350 | 1 |
| 458 | 20240322 | 112300 | 707088885 | 2355 | 2355 | 2355 | 2355 | 0 |
| 459 | 20240322 | 112200 | 707088885 | 2355 | 2355 | 2355 | 2355 | 0 |
| 460 | 20240322 | 112100 | 707088885 | 2355 | 2355 | 2355 | 2355 | 0 |
| 461 | 20240322 | 112000 | 707088885 | 2355 | 2355 | 2355 | 2355 | 1700 |
| 462 | 20240322 | 111900 | 703085385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 463 | 20240322 | 111800 | 703085385 | 2330 | 2355 | 2355 | 2330 | 31 |
| 464 | 20240322 | 111700 | 703013105 | 2335 | 2340 | 2340 | 2335 | 6770 |
| 465 | 20240322 | 111600 | 687195155 | 2340 | 2350 | 2350 | 2340 | 5026 |
| 466 | 20240322 | 111500 | 675434055 | 2335 | 2335 | 2335 | 2335 | 20 |
| 467 | 20240322 | 111400 | 675387355 | 2340 | 2340 | 2340 | 2340 | 0 |
| 468 | 20240322 | 111300 | 675387355 | 2340 | 2340 | 2355 | 2340 | 9824 |
| 469 | 20240322 | 111200 | 652338150 | 2345 | 2345 | 2345 | 2340 | 497 |
| 470 | 20240322 | 111100 | 651172705 | 2345 | 2345 | 2345 | 2345 | 311 |
| 471 | 20240322 | 111000 | 650443410 | 2345 | 2345 | 2345 | 2345 | 1703 |
| 472 | 20240322 | 110900 | 646449875 | 2340 | 2350 | 2350 | 2325 | 669 |
| 473 | 20240322 | 110800 | 644885680 | 2350 | 2355 | 2355 | 2315 | 12455 |
| 474 | 20240322 | 110700 | 615936380 | 2335 | 2350 | 2350 | 2335 | 7301 |
| 475 | 20240322 | 110600 | 598843245 | 2350 | 2350 | 2350 | 2350 | 0 |
| 476 | 20240322 | 110500 | 598843245 | 2350 | 2350 | 2350 | 2350 | 1177 |
| 477 | 20240322 | 110400 | 596077295 | 2350 | 2350 | 2350 | 2350 | 0 |
| 478 | 20240322 | 110300 | 596077295 | 2350 | 2350 | 2350 | 2350 | 565 |
| 479 | 20240322 | 110200 | 594749545 | 2350 | 2340 | 2350 | 2340 | 2 |
| 480 | 20240322 | 110100 | 594744855 | 2350 | 2340 | 2350 | 2340 | 2 |
| 481 | 20240322 | 110000 | 594740165 | 2350 | 2350 | 2350 | 2350 | 0 |
| 482 | 20240322 | 105900 | 594740165 | 2350 | 2340 | 2350 | 2340 | 2 |
| 483 | 20240322 | 105800 | 594735475 | 2340 | 2340 | 2340 | 2340 | 0 |
| 484 | 20240322 | 105700 | 594735475 | 2340 | 2340 | 2340 | 2340 | 0 |
| 485 | 20240322 | 105600 | 594735475 | 2340 | 2340 | 2340 | 2340 | 3289 |
| 486 | 20240322 | 105500 | 587039215 | 2345 | 2345 | 2345 | 2345 | 71 |
| 487 | 20240322 | 105400 | 586872720 | 2345 | 2345 | 2345 | 2345 | 48 |
| 488 | 20240322 | 105300 | 586760160 | 2340 | 2350 | 2350 | 2340 | 6 |
| 489 | 20240322 | 105200 | 586746070 | 2350 | 2340 | 2350 | 2340 | 52 |
| 490 | 20240322 | 105100 | 586624380 | 2345 | 2345 | 2345 | 2345 | 335 |
| 491 | 20240322 | 105000 | 585838805 | 2345 | 2350 | 2350 | 2345 | 2666 |
| 492 | 20240322 | 104900 | 579585110 | 2350 | 2350 | 2350 | 2350 | 151 |
| 493 | 20240322 | 104800 | 579230260 | 2350 | 2350 | 2350 | 2350 | 79 |
| 494 | 20240322 | 104700 | 579044610 | 2350 | 2350 | 2350 | 2350 | 0 |
| 495 | 20240322 | 104600 | 579044610 | 2350 | 2350 | 2350 | 2350 | 727 |
| 496 | 20240322 | 104500 | 577336160 | 2350 | 2350 | 2350 | 2350 | 230 |
| 497 | 20240322 | 104400 | 576795660 | 2345 | 2345 | 2345 | 2345 | 222 |
| 498 | 20240322 | 104300 | 576275070 | 2350 | 2350 | 2350 | 2350 | 1003 |
| 499 | 20240322 | 104200 | 573918020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 500 | 20240322 | 104100 | 573918020 | 2345 | 2345 | 2345 | 2345 | 1102 |
| 501 | 20240322 | 104000 | 571333830 | 2345 | 2345 | 2345 | 2345 | 8 |
| 502 | 20240322 | 103900 | 571315070 | 2345 | 2345 | 2345 | 2345 | 0 |
| 503 | 20240322 | 103800 | 571315070 | 2345 | 2345 | 2345 | 2345 | 0 |
| 504 | 20240322 | 103700 | 571315070 | 2345 | 2355 | 2355 | 2345 | 757 |
| 505 | 20240322 | 103600 | 569539645 | 2355 | 2355 | 2355 | 2355 | 7 |
| 506 | 20240322 | 103500 | 569523160 | 2355 | 2355 | 2355 | 2355 | 120 |
| 507 | 20240322 | 103400 | 569240560 | 2350 | 2350 | 2350 | 2350 | 576 |
| 508 | 20240322 | 103300 | 567886960 | 2350 | 2350 | 2350 | 2350 | 100 |
| 509 | 20240322 | 103200 | 567651960 | 2350 | 2350 | 2350 | 2350 | 352 |
| 510 | 20240322 | 103100 | 566824760 | 2345 | 2345 | 2345 | 2345 | 0 |
| 511 | 20240322 | 103000 | 566824760 | 2345 | 2345 | 2345 | 2345 | 600 |
| 512 | 20240322 | 102900 | 565417760 | 2350 | 2350 | 2350 | 2350 | 0 |
| 513 | 20240322 | 102800 | 565417760 | 2350 | 2350 | 2350 | 2350 | 1 |
| 514 | 20240322 | 102700 | 565415410 | 2345 | 2345 | 2345 | 2345 | 10 |
| 515 | 20240322 | 102600 | 565391960 | 2350 | 2335 | 2355 | 2335 | 104 |
| 516 | 20240322 | 102500 | 565149055 | 2340 | 2340 | 2340 | 2340 | 9348 |
| 517 | 20240322 | 102400 | 543274735 | 2340 | 2350 | 2350 | 2340 | 306 |
| 518 | 20240322 | 102300 | 542558685 | 2340 | 2345 | 2345 | 2340 | 1257 |
| 519 | 20240322 | 102200 | 539617300 | 2340 | 2345 | 2345 | 2340 | 1461 |
| 520 | 20240322 | 102100 | 536198430 | 2345 | 2345 | 2345 | 2345 | 2 |
| 521 | 20240322 | 102000 | 536193740 | 2345 | 2350 | 2350 | 2345 | 2565 |
| 522 | 20240322 | 101900 | 530178790 | 2355 | 2355 | 2355 | 2355 | 20 |
| 523 | 20240322 | 101800 | 530131690 | 2355 | 2350 | 2355 | 2350 | 49 |
| 524 | 20240322 | 101700 | 530016535 | 2360 | 2360 | 2360 | 2360 | 2 |
| 525 | 20240322 | 101600 | 530011815 | 2355 | 2350 | 2355 | 2345 | 4947 |
| 526 | 20240322 | 101500 | 518378125 | 2345 | 2345 | 2350 | 2345 | 339 |
| 527 | 20240322 | 101400 | 517583115 | 2350 | 2350 | 2350 | 2350 | 10 |
| 528 | 20240322 | 101300 | 517559615 | 2350 | 2350 | 2350 | 2350 | 22 |
| 529 | 20240322 | 101200 | 517507915 | 2350 | 2350 | 2350 | 2350 | 10 |
| 530 | 20240322 | 101100 | 517484415 | 2350 | 2350 | 2350 | 2350 | 0 |
| 531 | 20240322 | 101000 | 517484415 | 2350 | 2360 | 2360 | 2350 | 22 |
| 532 | 20240322 | 100900 | 517432615 | 2360 | 2350 | 2360 | 2345 | 276 |
| 533 | 20240322 | 100800 | 516782205 | 2360 | 2360 | 2360 | 2360 | 22 |
| 534 | 20240322 | 100700 | 516730285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 535 | 20240322 | 100600 | 516730285 | 2360 | 2350 | 2360 | 2350 | 101 |
| 536 | 20240322 | 100500 | 516492925 | 2355 | 2355 | 2355 | 2355 | 2000 |
| 537 | 20240322 | 100400 | 511782925 | 2355 | 2355 | 2355 | 2355 | 51 |
| 538 | 20240322 | 100300 | 511662820 | 2355 | 2355 | 2355 | 2355 | 11 |
| 539 | 20240322 | 100200 | 511636915 | 2350 | 2350 | 2350 | 2350 | 15 |
| 540 | 20240322 | 100100 | 511601665 | 2350 | 2350 | 2350 | 2350 | 206 |
| 541 | 20240322 | 100000 | 511117565 | 2355 | 2350 | 2355 | 2350 | 201 |
| 542 | 20240322 | 095900 | 510645195 | 2350 | 2355 | 2355 | 2350 | 4 |
| 543 | 20240322 | 095800 | 510635790 | 2355 | 2355 | 2355 | 2355 | 1 |
| 544 | 20240322 | 095700 | 510633435 | 2345 | 2355 | 2360 | 2345 | 2211 |
| 545 | 20240322 | 095600 | 505443440 | 2355 | 2355 | 2355 | 2355 | 20 |
| 546 | 20240322 | 095500 | 505396340 | 2355 | 2355 | 2355 | 2355 | 22 |
| 547 | 20240322 | 095400 | 505344530 | 2345 | 2345 | 2345 | 2345 | 1154 |
| 548 | 20240322 | 095300 | 502638400 | 2340 | 2340 | 2340 | 2340 | 0 |
| 549 | 20240322 | 095200 | 502638400 | 2340 | 2340 | 2345 | 2340 | 3724 |
| 550 | 20240322 | 095100 | 493921030 | 2345 | 2350 | 2350 | 2340 | 232 |
| 551 | 20240322 | 095000 | 493378130 | 2345 | 2345 | 2345 | 2345 | 100 |
| 552 | 20240322 | 094900 | 493143630 | 2350 | 2345 | 2350 | 2345 | 102 |
| 553 | 20240322 | 094800 | 492904015 | 2340 | 2355 | 2355 | 2340 | 22 |
| 554 | 20240322 | 094700 | 492852220 | 2355 | 2355 | 2355 | 2355 | 13 |
| 555 | 20240322 | 094600 | 492821605 | 2355 | 2360 | 2360 | 2340 | 23 |
| 556 | 20240322 | 094500 | 492767395 | 2345 | 2350 | 2370 | 2345 | 2927 |
| 557 | 20240322 | 094400 | 485903355 | 2370 | 2345 | 2370 | 2345 | 3951 |
| 558 | 20240322 | 094300 | 476607950 | 2345 | 2320 | 2345 | 2315 | 12117 |
| 559 | 20240322 | 094200 | 448330350 | 2330 | 2320 | 2330 | 2315 | 5207 |
| 560 | 20240322 | 094100 | 436250085 | 2320 | 2320 | 2325 | 2320 | 1767 |
| 561 | 20240322 | 094000 | 432148135 | 2320 | 2325 | 2325 | 2320 | 1060 |
| 562 | 20240322 | 093900 | 429688400 | 2325 | 2325 | 2325 | 2320 | 538 |
| 563 | 20240322 | 093800 | 428439735 | 2325 | 2320 | 2325 | 2320 | 788 |
| 564 | 20240322 | 093700 | 426608225 | 2320 | 2320 | 2320 | 2320 | 1646 |
| 565 | 20240322 | 093600 | 422789505 | 2320 | 2310 | 2320 | 2310 | 3388 |
| 566 | 20240322 | 093500 | 414945860 | 2315 | 2305 | 2315 | 2305 | 3031 |
| 567 | 20240322 | 093400 | 407934080 | 2305 | 2305 | 2305 | 2300 | 15636 |
| 568 | 20240322 | 093300 | 371963145 | 2300 | 2320 | 2320 | 2300 | 27075 |
| 569 | 20240322 | 093200 | 309431180 | 2325 | 2330 | 2330 | 2325 | 3123 |
| 570 | 20240322 | 093100 | 302168735 | 2330 | 2330 | 2330 | 2330 | 552 |
| 571 | 20240322 | 093000 | 300882575 | 2330 | 2330 | 2330 | 2325 | 2827 |
| 572 | 20240322 | 092900 | 294295885 | 2325 | 2325 | 2330 | 2325 | 702 |
| 573 | 20240322 | 092800 | 292661230 | 2325 | 2320 | 2325 | 2320 | 3943 |
| 574 | 20240322 | 092700 | 283510470 | 2320 | 2320 | 2325 | 2320 | 2988 |
| 575 | 20240322 | 092600 | 276578305 | 2320 | 2340 | 2340 | 2320 | 8278 |
| 576 | 20240322 | 092500 | 257319425 | 2330 | 2345 | 2345 | 2320 | 44405 |
| 577 | 20240322 | 092400 | 153994035 | 2345 | 2345 | 2350 | 2345 | 1913 |
| 578 | 20240322 | 092300 | 149508000 | 2345 | 2345 | 2345 | 2345 | 1621 |
| 579 | 20240322 | 092200 | 145706755 | 2350 | 2340 | 2350 | 2340 | 2100 |
| 580 | 20240322 | 092100 | 140772755 | 2340 | 2345 | 2345 | 2340 | 2220 |
| 581 | 20240322 | 092000 | 135572905 | 2340 | 2340 | 2340 | 2335 | 900 |
| 582 | 20240322 | 091900 | 133467415 | 2335 | 2350 | 2350 | 2325 | 12330 |
| 583 | 20240322 | 091800 | 104670360 | 2350 | 2355 | 2355 | 2340 | 5427 |
| 584 | 20240322 | 091700 | 91927055 | 2350 | 2375 | 2375 | 2350 | 15586 |
| 585 | 20240322 | 091600 | 55134160 | 2375 | 2380 | 2380 | 2370 | 1104 |
| 586 | 20240322 | 091500 | 52514085 | 2385 | 2385 | 2385 | 2385 | 0 |
| 587 | 20240322 | 091400 | 52514085 | 2385 | 2385 | 2385 | 2385 | 18 |
| 588 | 20240322 | 091300 | 52471155 | 2375 | 2385 | 2385 | 2375 | 1160 |
| 589 | 20240322 | 091200 | 49710380 | 2390 | 2375 | 2390 | 2375 | 611 |
| 590 | 20240322 | 091100 | 48259105 | 2395 | 2395 | 2395 | 2395 | 100 |
| 591 | 20240322 | 091000 | 48019605 | 2395 | 2375 | 2395 | 2375 | 1688 |
| 592 | 20240322 | 090900 | 43996550 | 2375 | 2375 | 2385 | 2375 | 2436 |
| 593 | 20240322 | 090800 | 38211030 | 2380 | 2390 | 2390 | 2380 | 1841 |
| 594 | 20240322 | 090700 | 33828055 | 2385 | 2385 | 2385 | 2385 | 109 |
| 595 | 20240322 | 090600 | 33568090 | 2390 | 2390 | 2390 | 2390 | 400 |
| 596 | 20240322 | 090500 | 32612090 | 2390 | 2390 | 2390 | 2390 | 200 |
| 597 | 20240322 | 090400 | 32134090 | 2390 | 2390 | 2390 | 2390 | 185 |
| 598 | 20240322 | 090300 | 31691940 | 2380 | 2375 | 2380 | 2375 | 3054 |
| 599 | 20240322 | 090200 | 24434190 | 2380 | 2380 | 2380 | 2375 | 1455 |
| 600 | 20240322 | 090100 | 20971780 | 2380 | 2380 | 2380 | 2370 | 2055 |
| 601 | 20240322 | 090000 | 16091835 | 2380 | 2380 | 2380 | 2380 | 6350 |