29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 3 | 20240306 | 185800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20240306 | 185700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20240306 | 185600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20240306 | 185500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20240306 | 185400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20240306 | 185300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20240306 | 185200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20240306 | 185100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20240306 | 185000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20240306 | 184900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20240306 | 184800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20240306 | 184700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20240306 | 184600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20240306 | 184500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20240306 | 184400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20240306 | 184300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20240306 | 184200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20240306 | 184100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20240306 | 184000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20240306 | 183900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20240306 | 183800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20240306 | 183700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20240306 | 183600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20240306 | 183500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20240306 | 183400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20240306 | 183300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20240306 | 183200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20240306 | 183100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20240306 | 183000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20240306 | 182900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 33 | 20240306 | 182800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20240306 | 182700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20240306 | 182600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20240306 | 182500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20240306 | 182400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20240306 | 182300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20240306 | 182200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20240306 | 182100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20240306 | 182000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20240306 | 181900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20240306 | 181800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20240306 | 181700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20240306 | 181600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20240306 | 181500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20240306 | 181400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20240306 | 181300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20240306 | 181200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20240306 | 181100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20240306 | 181000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20240306 | 180900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20240306 | 180800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20240306 | 180700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20240306 | 180600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20240306 | 180500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20240306 | 180400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20240306 | 180300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20240306 | 180200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20240306 | 180100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20240306 | 180000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20240306 | 175900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 63 | 20240306 | 175800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20240306 | 175700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20240306 | 175600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20240306 | 175500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20240306 | 175400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20240306 | 175300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20240306 | 175200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20240306 | 175100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20240306 | 175000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20240306 | 174900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20240306 | 174800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20240306 | 174700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20240306 | 174600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20240306 | 174500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20240306 | 174400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20240306 | 174300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20240306 | 174200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20240306 | 174100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20240306 | 174000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20240306 | 173900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20240306 | 173800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20240306 | 173700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20240306 | 173600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20240306 | 173500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20240306 | 173400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20240306 | 173300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20240306 | 173200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20240306 | 173100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20240306 | 173000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20240306 | 172900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 93 | 20240306 | 172800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20240306 | 172700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20240306 | 172600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20240306 | 172500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20240306 | 172400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20240306 | 172300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20240306 | 172200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20240306 | 172100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20240306 | 172000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20240306 | 171900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20240306 | 171800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20240306 | 171700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20240306 | 171600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20240306 | 171500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20240306 | 171400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20240306 | 171300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20240306 | 171200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20240306 | 171100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20240306 | 171000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20240306 | 170900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20240306 | 170800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20240306 | 170700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20240306 | 170600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20240306 | 170500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20240306 | 170400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20240306 | 170300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20240306 | 170200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20240306 | 170100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20240306 | 170000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20240306 | 165900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 123 | 20240306 | 165800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20240306 | 165700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20240306 | 165600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20240306 | 165500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20240306 | 165400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20240306 | 165300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20240306 | 165200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20240306 | 165100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20240306 | 165000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20240306 | 164900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20240306 | 164800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20240306 | 164700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20240306 | 164600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20240306 | 164500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20240306 | 164400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20240306 | 164300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20240306 | 164200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20240306 | 164100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20240306 | 164000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20240306 | 163900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20240306 | 163800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20240306 | 163700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20240306 | 163600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20240306 | 163500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20240306 | 163400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20240306 | 163300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20240306 | 163200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20240306 | 163100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20240306 | 163000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20240306 | 162900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 153 | 20240306 | 162800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20240306 | 162700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20240306 | 162600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20240306 | 162500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20240306 | 162400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20240306 | 162300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20240306 | 162200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20240306 | 162100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20240306 | 162000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20240306 | 161900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20240306 | 161800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20240306 | 161700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20240306 | 161600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20240306 | 161500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20240306 | 161400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20240306 | 161300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20240306 | 161200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20240306 | 161100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20240306 | 161000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20240306 | 160900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20240306 | 160800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20240306 | 160700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20240306 | 160600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20240306 | 160500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20240306 | 160400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20240306 | 160300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20240306 | 160200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20240306 | 160100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20240306 | 160000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20240306 | 155900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 183 | 20240306 | 155800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20240306 | 155700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20240306 | 155600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20240306 | 155500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20240306 | 155400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20240306 | 155300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20240306 | 155200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20240306 | 155100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20240306 | 155000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20240306 | 154900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20240306 | 154800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20240306 | 154700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20240306 | 154600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20240306 | 154500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20240306 | 154400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20240306 | 154300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20240306 | 154200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20240306 | 154100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20240306 | 154000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20240306 | 153900 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20240306 | 153800 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20240306 | 153700 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20240306 | 153600 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20240306 | 153500 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20240306 | 153400 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20240306 | 153300 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20240306 | 153200 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20240306 | 153100 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20240306 | 153000 | 1257488890 | 2290 | 2290 | 2290 | 2290 | 8422 |
| 212 | 20240306 | 152900 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 213 | 20240306 | 152800 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20240306 | 152700 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20240306 | 152600 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20240306 | 152500 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20240306 | 152400 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20240306 | 152300 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20240306 | 152200 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 220 | 20240306 | 152100 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 221 | 20240306 | 152000 | 1238202510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 222 | 20240306 | 151900 | 1238202510 | 2285 | 2270 | 2285 | 2270 | 1513 |
| 223 | 20240306 | 151800 | 1234761970 | 2265 | 2260 | 2275 | 2260 | 693 |
| 224 | 20240306 | 151700 | 1233187360 | 2260 | 2275 | 2280 | 2260 | 4169 |
| 225 | 20240306 | 151600 | 1223727265 | 2275 | 2275 | 2280 | 2270 | 4051 |
| 226 | 20240306 | 151500 | 1214503510 | 2275 | 2275 | 2275 | 2275 | 105 |
| 227 | 20240306 | 151400 | 1214264635 | 2275 | 2270 | 2275 | 2265 | 1343 |
| 228 | 20240306 | 151300 | 1211216165 | 2270 | 2265 | 2270 | 2265 | 873 |
| 229 | 20240306 | 151200 | 1209234570 | 2265 | 2270 | 2270 | 2265 | 76 |
| 230 | 20240306 | 151100 | 1209062225 | 2275 | 2275 | 2280 | 2260 | 520 |
| 231 | 20240306 | 151000 | 1207879250 | 2270 | 2275 | 2275 | 2270 | 410 |
| 232 | 20240306 | 150900 | 1206947165 | 2275 | 2270 | 2275 | 2270 | 977 |
| 233 | 20240306 | 150800 | 1204728935 | 2270 | 2260 | 2270 | 2250 | 2237 |
| 234 | 20240306 | 150700 | 1199669735 | 2255 | 2260 | 2265 | 2255 | 6298 |
| 235 | 20240306 | 150600 | 1185462160 | 2265 | 2265 | 2265 | 2265 | 200 |
| 236 | 20240306 | 150500 | 1185009160 | 2260 | 2270 | 2270 | 2260 | 1252 |
| 237 | 20240306 | 150400 | 1182178630 | 2260 | 2260 | 2270 | 2260 | 364 |
| 238 | 20240306 | 150300 | 1181353295 | 2260 | 2260 | 2260 | 2260 | 3 |
| 239 | 20240306 | 150200 | 1181346515 | 2270 | 2265 | 2270 | 2265 | 150 |
| 240 | 20240306 | 150100 | 1181006020 | 2270 | 2270 | 2270 | 2270 | 70 |
| 241 | 20240306 | 150000 | 1180847120 | 2270 | 2270 | 2270 | 2270 | 0 |
| 242 | 20240306 | 145900 | 1180847120 | 2270 | 2260 | 2270 | 2260 | 236 |
| 243 | 20240306 | 145800 | 1180312590 | 2260 | 2260 | 2260 | 2260 | 1312 |
| 244 | 20240306 | 145700 | 1177347470 | 2260 | 2265 | 2270 | 2260 | 301 |
| 245 | 20240306 | 145600 | 1176665220 | 2260 | 2260 | 2265 | 2260 | 38 |
| 246 | 20240306 | 145500 | 1176579335 | 2265 | 2265 | 2265 | 2260 | 107 |
| 247 | 20240306 | 145400 | 1176336990 | 2260 | 2265 | 2265 | 2260 | 2 |
| 248 | 20240306 | 145300 | 1176332465 | 2260 | 2265 | 2265 | 2260 | 40 |
| 249 | 20240306 | 145200 | 1176241895 | 2260 | 2265 | 2265 | 2260 | 558 |
| 250 | 20240306 | 145100 | 1174978295 | 2260 | 2260 | 2265 | 2260 | 5 |
| 251 | 20240306 | 145000 | 1174966990 | 2260 | 2260 | 2260 | 2260 | 322 |
| 252 | 20240306 | 144900 | 1174239270 | 2260 | 2260 | 2260 | 2260 | 110 |
| 253 | 20240306 | 144800 | 1173990670 | 2260 | 2265 | 2265 | 2260 | 191 |
| 254 | 20240306 | 144700 | 1173559000 | 2265 | 2260 | 2270 | 2260 | 814 |
| 255 | 20240306 | 144600 | 1171716425 | 2260 | 2260 | 2260 | 2260 | 501 |
| 256 | 20240306 | 144500 | 1170584165 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20240306 | 144400 | 1170584165 | 2260 | 2260 | 2260 | 2260 | 0 |
| 258 | 20240306 | 144300 | 1170584165 | 2260 | 2260 | 2260 | 2260 | 606 |
| 259 | 20240306 | 144200 | 1169214605 | 2260 | 2270 | 2270 | 2260 | 705 |
| 260 | 20240306 | 144100 | 1167621250 | 2270 | 2270 | 2270 | 2270 | 0 |
| 261 | 20240306 | 144000 | 1167621250 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 262 | 20240306 | 143900 | 1165351250 | 2270 | 2270 | 2270 | 2270 | 6 |
| 263 | 20240306 | 143800 | 1165337630 | 2270 | 2270 | 2270 | 2270 | 1 |
| 264 | 20240306 | 143700 | 1165335360 | 2260 | 2260 | 2260 | 2260 | 300 |
| 265 | 20240306 | 143600 | 1164657360 | 2265 | 2265 | 2265 | 2265 | 1613 |
| 266 | 20240306 | 143500 | 1161003915 | 2265 | 2265 | 2265 | 2265 | 159 |
| 267 | 20240306 | 143400 | 1160643780 | 2270 | 2270 | 2270 | 2270 | 10 |
| 268 | 20240306 | 143300 | 1160621080 | 2270 | 2265 | 2270 | 2265 | 619 |
| 269 | 20240306 | 143200 | 1159219020 | 2265 | 2265 | 2265 | 2265 | 2 |
| 270 | 20240306 | 143100 | 1159214490 | 2265 | 2265 | 2265 | 2265 | 1068 |
| 271 | 20240306 | 143000 | 1156795470 | 2265 | 2260 | 2265 | 2260 | 523 |
| 272 | 20240306 | 142900 | 1155612955 | 2265 | 2265 | 2265 | 2265 | 9 |
| 273 | 20240306 | 142800 | 1155592570 | 2265 | 2265 | 2270 | 2265 | 6140 |
| 274 | 20240306 | 142700 | 1141683090 | 2265 | 2265 | 2270 | 2240 | 19191 |
| 275 | 20240306 | 142600 | 1098545285 | 2270 | 2265 | 2270 | 2265 | 5622 |
| 276 | 20240306 | 142500 | 1085783730 | 2260 | 2270 | 2270 | 2260 | 20 |
| 277 | 20240306 | 142400 | 1085738430 | 2265 | 2265 | 2265 | 2265 | 936 |
| 278 | 20240306 | 142300 | 1083618390 | 2265 | 2265 | 2265 | 2255 | 1002 |
| 279 | 20240306 | 142200 | 1081358860 | 2255 | 2260 | 2265 | 2255 | 2917 |
| 280 | 20240306 | 142100 | 1074768825 | 2265 | 2255 | 2265 | 2255 | 1036 |
| 281 | 20240306 | 142000 | 1072423985 | 2250 | 2255 | 2255 | 2250 | 2721 |
| 282 | 20240306 | 141900 | 1066296235 | 2255 | 2255 | 2255 | 2255 | 1113 |
| 283 | 20240306 | 141800 | 1063786420 | 2255 | 2255 | 2255 | 2255 | 499 |
| 284 | 20240306 | 141700 | 1062661175 | 2255 | 2260 | 2260 | 2255 | 3509 |
| 285 | 20240306 | 141600 | 1054743675 | 2270 | 2260 | 2270 | 2260 | 120 |
| 286 | 20240306 | 141500 | 1054471975 | 2270 | 2270 | 2270 | 2265 | 8 |
| 287 | 20240306 | 141400 | 1054453820 | 2260 | 2260 | 2260 | 2260 | 1095 |
| 288 | 20240306 | 141300 | 1051979120 | 2270 | 2270 | 2270 | 2270 | 4 |
| 289 | 20240306 | 141200 | 1051970040 | 2275 | 2260 | 2275 | 2260 | 171 |
| 290 | 20240306 | 141100 | 1051583565 | 2260 | 2265 | 2265 | 2260 | 227 |
| 291 | 20240306 | 141000 | 1051070530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 292 | 20240306 | 140900 | 1051070530 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20240306 | 140800 | 1051070530 | 2260 | 2275 | 2275 | 2260 | 1343 |
| 294 | 20240306 | 140700 | 1048035080 | 2275 | 2265 | 2275 | 2260 | 181 |
| 295 | 20240306 | 140600 | 1047625625 | 2265 | 2265 | 2265 | 2265 | 41 |
| 296 | 20240306 | 140500 | 1047532760 | 2265 | 2270 | 2270 | 2265 | 1792 |
| 297 | 20240306 | 140400 | 1043464925 | 2270 | 2270 | 2270 | 2270 | 50 |
| 298 | 20240306 | 140300 | 1043351425 | 2265 | 2265 | 2265 | 2260 | 1542 |
| 299 | 20240306 | 140200 | 1039859960 | 2265 | 2265 | 2265 | 2265 | 20 |
| 300 | 20240306 | 140100 | 1039814660 | 2265 | 2265 | 2265 | 2265 | 869 |
| 301 | 20240306 | 140000 | 1037846375 | 2265 | 2265 | 2265 | 2265 | 100 |
| 302 | 20240306 | 135900 | 1037619875 | 2265 | 2265 | 2265 | 2265 | 500 |
| 303 | 20240306 | 135800 | 1036487375 | 2270 | 2270 | 2270 | 2270 | 615 |
| 304 | 20240306 | 135700 | 1035091325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 305 | 20240306 | 135600 | 1035091325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 306 | 20240306 | 135500 | 1035091325 | 2270 | 2270 | 2270 | 2270 | 2 |
| 307 | 20240306 | 135400 | 1035086785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 308 | 20240306 | 135300 | 1035086785 | 2275 | 2275 | 2275 | 2275 | 1 |
| 309 | 20240306 | 135200 | 1035084510 | 2260 | 2270 | 2270 | 2260 | 1000 |
| 310 | 20240306 | 135100 | 1032823440 | 2275 | 2280 | 2280 | 2275 | 903 |
| 311 | 20240306 | 135000 | 1030767680 | 2275 | 2275 | 2275 | 2275 | 272 |
| 312 | 20240306 | 134900 | 1030148880 | 2275 | 2275 | 2275 | 2275 | 1 |
| 313 | 20240306 | 134800 | 1030146605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 314 | 20240306 | 134700 | 1030146605 | 2270 | 2260 | 2270 | 2260 | 662 |
| 315 | 20240306 | 134600 | 1028646945 | 2260 | 2275 | 2275 | 2260 | 3193 |
| 316 | 20240306 | 134500 | 1021430255 | 2265 | 2275 | 2275 | 2265 | 68 |
| 317 | 20240306 | 134400 | 1021276015 | 2275 | 2275 | 2275 | 2275 | 1 |
| 318 | 20240306 | 134300 | 1021273740 | 2275 | 2275 | 2275 | 2275 | 11 |
| 319 | 20240306 | 134200 | 1021248715 | 2275 | 2275 | 2275 | 2275 | 1 |
| 320 | 20240306 | 134100 | 1021246440 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20240306 | 134000 | 1021246440 | 2275 | 2275 | 2275 | 2275 | 80 |
| 322 | 20240306 | 133900 | 1021064440 | 2270 | 2270 | 2270 | 2270 | 500 |
| 323 | 20240306 | 133800 | 1019929440 | 2265 | 2265 | 2265 | 2265 | 359 |
| 324 | 20240306 | 133700 | 1019116305 | 2250 | 2280 | 2280 | 2250 | 5004 |
| 325 | 20240306 | 133600 | 1007790100 | 2275 | 2265 | 2275 | 2265 | 1960 |
| 326 | 20240306 | 133500 | 1003334890 | 2265 | 2265 | 2265 | 2265 | 2062 |
| 327 | 20240306 | 133400 | 998664460 | 2250 | 2265 | 2265 | 2250 | 5405 |
| 328 | 20240306 | 133300 | 986493200 | 2265 | 2260 | 2265 | 2255 | 8991 |
| 329 | 20240306 | 133200 | 966156500 | 2265 | 2265 | 2265 | 2265 | 199 |
| 330 | 20240306 | 133100 | 965705765 | 2265 | 2260 | 2265 | 2260 | 4 |
| 331 | 20240306 | 133000 | 965696710 | 2255 | 2265 | 2265 | 2255 | 110 |
| 332 | 20240306 | 132900 | 965448560 | 2255 | 2260 | 2260 | 2255 | 15760 |
| 333 | 20240306 | 132800 | 929895860 | 2265 | 2265 | 2265 | 2265 | 834 |
| 334 | 20240306 | 132700 | 928006850 | 2265 | 2265 | 2265 | 2265 | 0 |
| 335 | 20240306 | 132600 | 928006850 | 2265 | 2265 | 2265 | 2265 | 1788 |
| 336 | 20240306 | 132500 | 923957030 | 2270 | 2260 | 2270 | 2260 | 142 |
| 337 | 20240306 | 132400 | 923635110 | 2260 | 2260 | 2260 | 2260 | 500 |
| 338 | 20240306 | 132300 | 922505110 | 2270 | 2265 | 2270 | 2260 | 1264 |
| 339 | 20240306 | 132200 | 919647660 | 2265 | 2270 | 2270 | 2265 | 462 |
| 340 | 20240306 | 132100 | 918600920 | 2270 | 2265 | 2270 | 2265 | 454 |
| 341 | 20240306 | 132000 | 917572285 | 2260 | 2260 | 2265 | 2260 | 1065 |
| 342 | 20240306 | 131900 | 915165205 | 2260 | 2265 | 2265 | 2260 | 3042 |
| 343 | 20240306 | 131800 | 908288040 | 2270 | 2270 | 2270 | 2270 | 323 |
| 344 | 20240306 | 131700 | 907554830 | 2270 | 2270 | 2270 | 2270 | 4 |
| 345 | 20240306 | 131600 | 907545750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20240306 | 131500 | 907545750 | 2270 | 2270 | 2270 | 2270 | 10 |
| 347 | 20240306 | 131400 | 907523050 | 2270 | 2270 | 2270 | 2265 | 23490 |
| 348 | 20240306 | 131300 | 854297520 | 2270 | 2270 | 2270 | 2270 | 0 |
| 349 | 20240306 | 131200 | 854297520 | 2270 | 2275 | 2275 | 2270 | 4449 |
| 350 | 20240306 | 131100 | 844193120 | 2280 | 2280 | 2280 | 2280 | 0 |
| 351 | 20240306 | 131000 | 844193120 | 2280 | 2280 | 2280 | 2280 | 3 |
| 352 | 20240306 | 130900 | 844186280 | 2275 | 2275 | 2275 | 2275 | 400 |
| 353 | 20240306 | 130800 | 843276280 | 2280 | 2280 | 2280 | 2280 | 1 |
| 354 | 20240306 | 130700 | 843274000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 355 | 20240306 | 130600 | 843274000 | 2280 | 2280 | 2280 | 2280 | 1683 |
| 356 | 20240306 | 130500 | 839436760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 357 | 20240306 | 130400 | 839436760 | 2275 | 2275 | 2280 | 2275 | 1322 |
| 358 | 20240306 | 130300 | 836429195 | 2275 | 2275 | 2275 | 2275 | 2537 |
| 359 | 20240306 | 130200 | 830657520 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20240306 | 130100 | 830657520 | 2275 | 2275 | 2275 | 2275 | 1167 |
| 361 | 20240306 | 130000 | 828002595 | 2275 | 2280 | 2280 | 2275 | 107 |
| 362 | 20240306 | 125900 | 827759135 | 2280 | 2280 | 2280 | 2280 | 109 |
| 363 | 20240306 | 125800 | 827510615 | 2280 | 2280 | 2280 | 2280 | 672 |
| 364 | 20240306 | 125700 | 825978455 | 2285 | 2285 | 2285 | 2280 | 271 |
| 365 | 20240306 | 125600 | 825360070 | 2280 | 2280 | 2280 | 2280 | 43 |
| 366 | 20240306 | 125500 | 825262030 | 2280 | 2280 | 2280 | 2280 | 52 |
| 367 | 20240306 | 125400 | 825143470 | 2280 | 2280 | 2280 | 2280 | 685 |
| 368 | 20240306 | 125300 | 823581670 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20240306 | 125200 | 823581670 | 2280 | 2280 | 2285 | 2280 | 1042 |
| 370 | 20240306 | 125100 | 821205885 | 2280 | 2280 | 2280 | 2280 | 178 |
| 371 | 20240306 | 125000 | 820800045 | 2285 | 2285 | 2285 | 2285 | 1 |
| 372 | 20240306 | 124900 | 820797760 | 2280 | 2285 | 2285 | 2280 | 9904 |
| 373 | 20240306 | 124800 | 798211545 | 2280 | 2290 | 2290 | 2280 | 2600 |
| 374 | 20240306 | 124700 | 792274535 | 2290 | 2290 | 2290 | 2290 | 805 |
| 375 | 20240306 | 124600 | 790431085 | 2295 | 2295 | 2295 | 2295 | 0 |
| 376 | 20240306 | 124500 | 790431085 | 2295 | 2295 | 2295 | 2295 | 5 |
| 377 | 20240306 | 124400 | 790419610 | 2295 | 2285 | 2295 | 2285 | 98 |
| 378 | 20240306 | 124300 | 790195510 | 2295 | 2290 | 2295 | 2285 | 4501 |
| 379 | 20240306 | 124200 | 779909945 | 2290 | 2290 | 2290 | 2290 | 0 |
| 380 | 20240306 | 124100 | 779909945 | 2290 | 2295 | 2295 | 2290 | 163 |
| 381 | 20240306 | 124000 | 779536660 | 2295 | 2290 | 2295 | 2290 | 2 |
| 382 | 20240306 | 123900 | 779532075 | 2295 | 2295 | 2295 | 2295 | 1025 |
| 383 | 20240306 | 123800 | 777179700 | 2290 | 2290 | 2290 | 2290 | 310 |
| 384 | 20240306 | 123700 | 776469800 | 2290 | 2290 | 2290 | 2290 | 0 |
| 385 | 20240306 | 123600 | 776469800 | 2290 | 2290 | 2290 | 2290 | 200 |
| 386 | 20240306 | 123500 | 776011800 | 2290 | 2290 | 2290 | 2290 | 0 |
| 387 | 20240306 | 123400 | 776011800 | 2290 | 2290 | 2290 | 2290 | 1 |
| 388 | 20240306 | 123300 | 776009510 | 2290 | 2285 | 2290 | 2285 | 3128 |
| 389 | 20240306 | 123200 | 768854705 | 2290 | 2290 | 2290 | 2290 | 313 |
| 390 | 20240306 | 123100 | 768137935 | 2290 | 2290 | 2290 | 2290 | 63 |
| 391 | 20240306 | 123000 | 767993665 | 2290 | 2290 | 2290 | 2290 | 60 |
| 392 | 20240306 | 122900 | 767856265 | 2285 | 2285 | 2285 | 2285 | 0 |
| 393 | 20240306 | 122800 | 767856265 | 2285 | 2285 | 2285 | 2285 | 300 |
| 394 | 20240306 | 122700 | 767170765 | 2285 | 2285 | 2285 | 2285 | 178 |
| 395 | 20240306 | 122600 | 766764035 | 2285 | 2285 | 2285 | 2285 | 42 |
| 396 | 20240306 | 122500 | 766668065 | 2285 | 2285 | 2285 | 2285 | 10 |
| 397 | 20240306 | 122400 | 766645215 | 2280 | 2290 | 2290 | 2280 | 130 |
| 398 | 20240306 | 122300 | 766348805 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 399 | 20240306 | 122200 | 764058805 | 2285 | 2285 | 2285 | 2285 | 1762 |
| 400 | 20240306 | 122100 | 760032635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 401 | 20240306 | 122000 | 760032635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 402 | 20240306 | 121900 | 760032635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20240306 | 121800 | 760032635 | 2285 | 2290 | 2290 | 2285 | 164 |
| 404 | 20240306 | 121700 | 759657870 | 2285 | 2285 | 2285 | 2285 | 300 |
| 405 | 20240306 | 121600 | 758972370 | 2300 | 2300 | 2300 | 2300 | 0 |
| 406 | 20240306 | 121500 | 758972370 | 2300 | 2290 | 2300 | 2285 | 1001 |
| 407 | 20240306 | 121400 | 756684945 | 2300 | 2300 | 2300 | 2300 | 0 |
| 408 | 20240306 | 121300 | 756684945 | 2300 | 2285 | 2300 | 2285 | 306 |
| 409 | 20240306 | 121200 | 755983890 | 2285 | 2285 | 2285 | 2285 | 0 |
| 410 | 20240306 | 121100 | 755983890 | 2285 | 2285 | 2285 | 2285 | 0 |
| 411 | 20240306 | 121000 | 755983890 | 2285 | 2290 | 2290 | 2285 | 316 |
| 412 | 20240306 | 120900 | 755260950 | 2290 | 2290 | 2290 | 2290 | 25 |
| 413 | 20240306 | 120800 | 755203700 | 2290 | 2290 | 2290 | 2290 | 162 |
| 414 | 20240306 | 120700 | 754832720 | 2305 | 2305 | 2305 | 2305 | 50 |
| 415 | 20240306 | 120600 | 754717470 | 2305 | 2305 | 2305 | 2305 | 0 |
| 416 | 20240306 | 120500 | 754717470 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20240306 | 120400 | 754717470 | 2305 | 2305 | 2305 | 2305 | 10 |
| 418 | 20240306 | 120300 | 754694420 | 2290 | 2290 | 2290 | 2290 | 173 |
| 419 | 20240306 | 120200 | 754298250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 420 | 20240306 | 120100 | 754298250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 421 | 20240306 | 120000 | 754298250 | 2305 | 2295 | 2305 | 2280 | 9353 |
| 422 | 20240306 | 115900 | 732925800 | 2310 | 2300 | 2310 | 2295 | 167 |
| 423 | 20240306 | 115800 | 732542380 | 2310 | 2305 | 2310 | 2300 | 39 |
| 424 | 20240306 | 115700 | 732452405 | 2295 | 2295 | 2295 | 2295 | 1 |
| 425 | 20240306 | 115600 | 732450110 | 2310 | 2310 | 2310 | 2310 | 0 |
| 426 | 20240306 | 115500 | 732450110 | 2310 | 2300 | 2310 | 2300 | 112 |
| 427 | 20240306 | 115400 | 732192390 | 2295 | 2295 | 2300 | 2295 | 88 |
| 428 | 20240306 | 115300 | 731990425 | 2300 | 2305 | 2305 | 2300 | 515 |
| 429 | 20240306 | 115200 | 730805875 | 2315 | 2315 | 2315 | 2315 | 37 |
| 430 | 20240306 | 115100 | 730720220 | 2295 | 2295 | 2295 | 2295 | 0 |
| 431 | 20240306 | 115000 | 730720220 | 2295 | 2295 | 2295 | 2295 | 0 |
| 432 | 20240306 | 114900 | 730720220 | 2295 | 2305 | 2315 | 2295 | 6355 |
| 433 | 20240306 | 114800 | 716111800 | 2315 | 2310 | 2315 | 2310 | 22139 |
| 434 | 20240306 | 114700 | 664877335 | 2300 | 2300 | 2300 | 2300 | 866 |
| 435 | 20240306 | 114600 | 662885535 | 2310 | 2295 | 2310 | 2295 | 575 |
| 436 | 20240306 | 114500 | 661562760 | 2300 | 2295 | 2300 | 2295 | 622 |
| 437 | 20240306 | 114400 | 660134270 | 2295 | 2295 | 2295 | 2295 | 1138 |
| 438 | 20240306 | 114300 | 657522560 | 2300 | 2300 | 2300 | 2300 | 10 |
| 439 | 20240306 | 114200 | 657499560 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 440 | 20240306 | 114100 | 655199560 | 2300 | 2300 | 2300 | 2300 | 5 |
| 441 | 20240306 | 114000 | 655188060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 442 | 20240306 | 113900 | 655188060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 443 | 20240306 | 113800 | 655188060 | 2300 | 2290 | 2300 | 2290 | 1218 |
| 444 | 20240306 | 113700 | 652397475 | 2295 | 2295 | 2295 | 2295 | 62 |
| 445 | 20240306 | 113600 | 652255185 | 2300 | 2295 | 2300 | 2295 | 51 |
| 446 | 20240306 | 113500 | 652137895 | 2290 | 2285 | 2295 | 2285 | 1293 |
| 447 | 20240306 | 113400 | 649176925 | 2290 | 2285 | 2290 | 2285 | 943 |
| 448 | 20240306 | 113300 | 647018430 | 2290 | 2290 | 2290 | 2290 | 741 |
| 449 | 20240306 | 113200 | 645321540 | 2290 | 2290 | 2290 | 2290 | 1 |
| 450 | 20240306 | 113100 | 645319250 | 2285 | 2285 | 2285 | 2285 | 0 |
| 451 | 20240306 | 113000 | 645319250 | 2285 | 2285 | 2300 | 2285 | 411 |
| 452 | 20240306 | 112900 | 644380100 | 2285 | 2290 | 2290 | 2285 | 887 |
| 453 | 20240306 | 112800 | 642349780 | 2290 | 2290 | 2290 | 2290 | 1100 |
| 454 | 20240306 | 112700 | 639830780 | 2300 | 2300 | 2300 | 2300 | 0 |
| 455 | 20240306 | 112600 | 639830780 | 2300 | 2300 | 2300 | 2300 | 1 |
| 456 | 20240306 | 112500 | 639828480 | 2290 | 2290 | 2290 | 2290 | 0 |
| 457 | 20240306 | 112400 | 639828480 | 2290 | 2290 | 2300 | 2290 | 2004 |
| 458 | 20240306 | 112300 | 635239310 | 2300 | 2290 | 2300 | 2290 | 3317 |
| 459 | 20240306 | 112200 | 627631160 | 2290 | 2295 | 2295 | 2290 | 253 |
| 460 | 20240306 | 112100 | 627050530 | 2290 | 2290 | 2290 | 2290 | 390 |
| 461 | 20240306 | 112000 | 626157430 | 2290 | 2290 | 2290 | 2290 | 1500 |
| 462 | 20240306 | 111900 | 622722430 | 2290 | 2290 | 2290 | 2285 | 2209 |
| 463 | 20240306 | 111800 | 617670000 | 2290 | 2290 | 2290 | 2285 | 617 |
| 464 | 20240306 | 111700 | 616257150 | 2290 | 2290 | 2290 | 2290 | 500 |
| 465 | 20240306 | 111600 | 615112150 | 2285 | 2290 | 2290 | 2285 | 1241 |
| 466 | 20240306 | 111500 | 612275260 | 2290 | 2290 | 2290 | 2290 | 807 |
| 467 | 20240306 | 111400 | 610427230 | 2295 | 2300 | 2300 | 2295 | 16 |
| 468 | 20240306 | 111300 | 610390450 | 2300 | 2300 | 2300 | 2300 | 20 |
| 469 | 20240306 | 111200 | 610344450 | 2300 | 2290 | 2300 | 2290 | 1400 |
| 470 | 20240306 | 111100 | 607131375 | 2290 | 2280 | 2295 | 2280 | 165 |
| 471 | 20240306 | 111000 | 606753660 | 2280 | 2290 | 2290 | 2280 | 1419 |
| 472 | 20240306 | 110900 | 603510235 | 2285 | 2285 | 2285 | 2280 | 2944 |
| 473 | 20240306 | 110800 | 596787040 | 2280 | 2285 | 2285 | 2280 | 2926 |
| 474 | 20240306 | 110700 | 590110205 | 2285 | 2290 | 2290 | 2285 | 4985 |
| 475 | 20240306 | 110600 | 578718755 | 2285 | 2285 | 2290 | 2285 | 1588 |
| 476 | 20240306 | 110500 | 575090065 | 2285 | 2290 | 2290 | 2285 | 7832 |
| 477 | 20240306 | 110400 | 557177765 | 2290 | 2295 | 2295 | 2290 | 666 |
| 478 | 20240306 | 110300 | 555650125 | 2290 | 2295 | 2295 | 2290 | 6151 |
| 479 | 20240306 | 110200 | 541559315 | 2295 | 2300 | 2300 | 2295 | 4097 |
| 480 | 20240306 | 110100 | 532154025 | 2300 | 2295 | 2300 | 2295 | 4076 |
| 481 | 20240306 | 110000 | 522782350 | 2300 | 2300 | 2300 | 2295 | 8255 |
| 482 | 20240306 | 105900 | 503803510 | 2300 | 2300 | 2300 | 2300 | 704 |
| 483 | 20240306 | 105800 | 502184310 | 2300 | 2310 | 2310 | 2300 | 1359 |
| 484 | 20240306 | 105700 | 499057285 | 2305 | 2310 | 2310 | 2305 | 813 |
| 485 | 20240306 | 105600 | 497183315 | 2305 | 2305 | 2305 | 2305 | 85 |
| 486 | 20240306 | 105500 | 496987390 | 2305 | 2305 | 2305 | 2305 | 2922 |
| 487 | 20240306 | 105400 | 490252180 | 2305 | 2310 | 2310 | 2305 | 2942 |
| 488 | 20240306 | 105300 | 483469695 | 2315 | 2315 | 2315 | 2315 | 5 |
| 489 | 20240306 | 105200 | 483458120 | 2315 | 2315 | 2315 | 2315 | 186 |
| 490 | 20240306 | 105100 | 483027530 | 2315 | 2315 | 2315 | 2315 | 216 |
| 491 | 20240306 | 105000 | 482527490 | 2310 | 2315 | 2315 | 2310 | 502 |
| 492 | 20240306 | 104900 | 481365370 | 2315 | 2315 | 2315 | 2310 | 602 |
| 493 | 20240306 | 104800 | 479973240 | 2315 | 2315 | 2315 | 2315 | 542 |
| 494 | 20240306 | 104700 | 478718510 | 2310 | 2310 | 2310 | 2310 | 167 |
| 495 | 20240306 | 104600 | 478332740 | 2310 | 2310 | 2310 | 2310 | 273 |
| 496 | 20240306 | 104500 | 477702110 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20240306 | 104400 | 477702110 | 2310 | 2310 | 2310 | 2310 | 18 |
| 498 | 20240306 | 104300 | 477660530 | 2310 | 2310 | 2310 | 2310 | 400 |
| 499 | 20240306 | 104200 | 476736530 | 2310 | 2310 | 2310 | 2310 | 200 |
| 500 | 20240306 | 104100 | 476274530 | 2305 | 2305 | 2305 | 2305 | 183 |
| 501 | 20240306 | 104000 | 475852715 | 2305 | 2305 | 2305 | 2305 | 470 |
| 502 | 20240306 | 103900 | 474769365 | 2305 | 2305 | 2305 | 2305 | 1096 |
| 503 | 20240306 | 103800 | 472243085 | 2310 | 2315 | 2315 | 2310 | 1391 |
| 504 | 20240306 | 103700 | 469028145 | 2320 | 2320 | 2320 | 2320 | 16 |
| 505 | 20240306 | 103600 | 468991025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 506 | 20240306 | 103500 | 468991025 | 2315 | 2315 | 2315 | 2315 | 157 |
| 507 | 20240306 | 103400 | 468627570 | 2315 | 2315 | 2315 | 2315 | 954 |
| 508 | 20240306 | 103300 | 466419060 | 2315 | 2320 | 2320 | 2315 | 315 |
| 509 | 20240306 | 103200 | 465689825 | 2320 | 2320 | 2320 | 2320 | 3874 |
| 510 | 20240306 | 103100 | 456702145 | 2325 | 2325 | 2325 | 2325 | 309 |
| 511 | 20240306 | 103000 | 455983720 | 2325 | 2320 | 2325 | 2320 | 243 |
| 512 | 20240306 | 102900 | 455419745 | 2320 | 2325 | 2325 | 2320 | 2950 |
| 513 | 20240306 | 102800 | 448564955 | 2325 | 2325 | 2325 | 2320 | 18 |
| 514 | 20240306 | 102700 | 448523110 | 2325 | 2330 | 2330 | 2325 | 325 |
| 515 | 20240306 | 102600 | 447767460 | 2335 | 2335 | 2335 | 2330 | 204 |
| 516 | 20240306 | 102500 | 447291620 | 2335 | 2335 | 2335 | 2335 | 606 |
| 517 | 20240306 | 102400 | 445876610 | 2335 | 2335 | 2335 | 2335 | 90 |
| 518 | 20240306 | 102300 | 445666460 | 2335 | 2335 | 2335 | 2335 | 1379 |
| 519 | 20240306 | 102200 | 442446495 | 2320 | 2330 | 2335 | 2320 | 9346 |
| 520 | 20240306 | 102100 | 420668015 | 2330 | 2325 | 2335 | 2325 | 4127 |
| 521 | 20240306 | 102000 | 411064600 | 2325 | 2325 | 2325 | 2325 | 8 |
| 522 | 20240306 | 101900 | 411046000 | 2325 | 2320 | 2325 | 2320 | 107 |
| 523 | 20240306 | 101800 | 410797755 | 2325 | 2325 | 2325 | 2320 | 571 |
| 524 | 20240306 | 101700 | 409471405 | 2325 | 2330 | 2340 | 2325 | 1169 |
| 525 | 20240306 | 101600 | 406748940 | 2340 | 2345 | 2345 | 2335 | 2641 |
| 526 | 20240306 | 101500 | 400560245 | 2345 | 2300 | 2345 | 2300 | 24516 |
| 527 | 20240306 | 101400 | 343832120 | 2305 | 2300 | 2305 | 2300 | 988 |
| 528 | 20240306 | 101300 | 341554930 | 2300 | 2305 | 2305 | 2300 | 213 |
| 529 | 20240306 | 101200 | 341064505 | 2315 | 2305 | 2315 | 2305 | 1007 |
| 530 | 20240306 | 101100 | 338743270 | 2305 | 2305 | 2305 | 2305 | 425 |
| 531 | 20240306 | 101000 | 337763645 | 2305 | 2305 | 2305 | 2305 | 1 |
| 532 | 20240306 | 100900 | 337761340 | 2315 | 2310 | 2315 | 2310 | 344 |
| 533 | 20240306 | 100800 | 336965650 | 2310 | 2310 | 2310 | 2310 | 12 |
| 534 | 20240306 | 100700 | 336937930 | 2305 | 2305 | 2305 | 2305 | 1275 |
| 535 | 20240306 | 100600 | 333999055 | 2300 | 2300 | 2315 | 2300 | 2700 |
| 536 | 20240306 | 100500 | 327775160 | 2300 | 2315 | 2315 | 2300 | 247 |
| 537 | 20240306 | 100400 | 327204905 | 2310 | 2315 | 2315 | 2305 | 35 |
| 538 | 20240306 | 100300 | 327124085 | 2300 | 2300 | 2315 | 2300 | 572 |
| 539 | 20240306 | 100200 | 325803015 | 2300 | 2300 | 2300 | 2300 | 276 |
| 540 | 20240306 | 100100 | 325168215 | 2300 | 2305 | 2305 | 2300 | 1172 |
| 541 | 20240306 | 100000 | 322467790 | 2310 | 2310 | 2310 | 2310 | 0 |
| 542 | 20240306 | 095900 | 322467790 | 2310 | 2300 | 2310 | 2295 | 2260 |
| 543 | 20240306 | 095800 | 317268255 | 2295 | 2305 | 2305 | 2295 | 49 |
| 544 | 20240306 | 095700 | 317155520 | 2305 | 2300 | 2305 | 2300 | 2710 |
| 545 | 20240306 | 095600 | 310916000 | 2305 | 2305 | 2305 | 2305 | 821 |
| 546 | 20240306 | 095500 | 309023595 | 2305 | 2295 | 2305 | 2295 | 2633 |
| 547 | 20240306 | 095400 | 302975830 | 2295 | 2310 | 2310 | 2295 | 1257 |
| 548 | 20240306 | 095300 | 300084735 | 2310 | 2310 | 2310 | 2300 | 5135 |
| 549 | 20240306 | 095200 | 288264320 | 2310 | 2310 | 2310 | 2310 | 340 |
| 550 | 20240306 | 095100 | 287478920 | 2315 | 2315 | 2315 | 2315 | 114 |
| 551 | 20240306 | 095000 | 287215010 | 2315 | 2315 | 2315 | 2315 | 0 |
| 552 | 20240306 | 094900 | 287215010 | 2315 | 2315 | 2315 | 2315 | 3 |
| 553 | 20240306 | 094800 | 287208065 | 2315 | 2305 | 2315 | 2305 | 1301 |
| 554 | 20240306 | 094700 | 284206250 | 2300 | 2315 | 2315 | 2300 | 9094 |
| 555 | 20240306 | 094600 | 263232585 | 2315 | 2315 | 2315 | 2315 | 1030 |
| 556 | 20240306 | 094500 | 260848135 | 2320 | 2320 | 2320 | 2320 | 238 |
| 557 | 20240306 | 094400 | 260295975 | 2330 | 2320 | 2330 | 2320 | 1120 |
| 558 | 20240306 | 094300 | 257697565 | 2320 | 2320 | 2320 | 2320 | 126 |
| 559 | 20240306 | 094200 | 257405245 | 2320 | 2320 | 2320 | 2320 | 214 |
| 560 | 20240306 | 094100 | 256908765 | 2320 | 2320 | 2320 | 2320 | 576 |
| 561 | 20240306 | 094000 | 255572445 | 2320 | 2325 | 2325 | 2315 | 4100 |
| 562 | 20240306 | 093900 | 246058585 | 2325 | 2335 | 2335 | 2325 | 159 |
| 563 | 20240306 | 093800 | 245688150 | 2335 | 2340 | 2340 | 2335 | 5243 |
| 564 | 20240306 | 093700 | 233430030 | 2345 | 2345 | 2345 | 2345 | 3265 |
| 565 | 20240306 | 093600 | 225773605 | 2340 | 2340 | 2345 | 2340 | 152 |
| 566 | 20240306 | 093500 | 225417915 | 2340 | 2340 | 2340 | 2340 | 50 |
| 567 | 20240306 | 093400 | 225300915 | 2345 | 2345 | 2345 | 2340 | 284 |
| 568 | 20240306 | 093300 | 224635460 | 2345 | 2330 | 2345 | 2330 | 63 |
| 569 | 20240306 | 093200 | 224488205 | 2340 | 2335 | 2340 | 2335 | 4352 |
| 570 | 20240306 | 093100 | 214319855 | 2335 | 2330 | 2335 | 2330 | 833 |
| 571 | 20240306 | 093000 | 212376170 | 2325 | 2330 | 2330 | 2325 | 391 |
| 572 | 20240306 | 092900 | 211466070 | 2330 | 2335 | 2335 | 2330 | 557 |
| 573 | 20240306 | 092800 | 210168235 | 2335 | 2325 | 2335 | 2325 | 1645 |
| 574 | 20240306 | 092700 | 206330955 | 2325 | 2330 | 2330 | 2325 | 488 |
| 575 | 20240306 | 092600 | 205193960 | 2330 | 2330 | 2330 | 2330 | 45 |
| 576 | 20240306 | 092500 | 205089110 | 2325 | 2330 | 2330 | 2325 | 1712 |
| 577 | 20240306 | 092400 | 201108025 | 2325 | 2335 | 2335 | 2325 | 2673 |
| 578 | 20240306 | 092300 | 194881405 | 2340 | 2340 | 2340 | 2340 | 500 |
| 579 | 20240306 | 092200 | 193711405 | 2340 | 2335 | 2340 | 2335 | 2529 |
| 580 | 20240306 | 092100 | 187800545 | 2335 | 2345 | 2345 | 2335 | 4050 |
| 581 | 20240306 | 092000 | 178324755 | 2345 | 2345 | 2345 | 2345 | 1780 |
| 582 | 20240306 | 091900 | 174150655 | 2350 | 2350 | 2350 | 2350 | 585 |
| 583 | 20240306 | 091800 | 172775905 | 2345 | 2345 | 2345 | 2345 | 318 |
| 584 | 20240306 | 091700 | 172030195 | 2350 | 2345 | 2350 | 2345 | 75 |
| 585 | 20240306 | 091600 | 171854195 | 2350 | 2360 | 2360 | 2350 | 1055 |
| 586 | 20240306 | 091500 | 169370450 | 2355 | 2355 | 2355 | 2355 | 1845 |
| 587 | 20240306 | 091400 | 165025475 | 2355 | 2350 | 2360 | 2350 | 3420 |
| 588 | 20240306 | 091300 | 156982885 | 2360 | 2350 | 2360 | 2350 | 6930 |
| 589 | 20240306 | 091200 | 140671165 | 2350 | 2340 | 2355 | 2335 | 2406 |
| 590 | 20240306 | 091100 | 135029235 | 2350 | 2345 | 2350 | 2340 | 6304 |
| 591 | 20240306 | 091000 | 120226660 | 2340 | 2350 | 2355 | 2340 | 2214 |
| 592 | 20240306 | 090900 | 115031680 | 2350 | 2345 | 2350 | 2340 | 2218 |
| 593 | 20240306 | 090800 | 109829495 | 2345 | 2340 | 2345 | 2330 | 259 |
| 594 | 20240306 | 090700 | 109223665 | 2345 | 2325 | 2345 | 2325 | 1468 |
| 595 | 20240306 | 090600 | 105796045 | 2325 | 2310 | 2325 | 2305 | 2028 |
| 596 | 20240306 | 090500 | 101105445 | 2310 | 2330 | 2330 | 2310 | 2949 |
| 597 | 20240306 | 090400 | 94257745 | 2330 | 2330 | 2340 | 2330 | 11828 |
| 598 | 20240306 | 090300 | 66655590 | 2330 | 2310 | 2330 | 2300 | 10707 |
| 599 | 20240306 | 090200 | 41801760 | 2310 | 2290 | 2310 | 2290 | 11050 |
| 600 | 20240306 | 090100 | 16440370 | 2290 | 2300 | 2300 | 2290 | 2629 |
| 601 | 20240306 | 090000 | 10411570 | 2315 | 2315 | 2315 | 2300 | 4096 |