29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 3 | 20240307 | 185800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20240307 | 185700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20240307 | 185600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20240307 | 185500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20240307 | 185400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20240307 | 185300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20240307 | 185200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20240307 | 185100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20240307 | 185000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20240307 | 184900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20240307 | 184800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20240307 | 184700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20240307 | 184600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20240307 | 184500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20240307 | 184400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20240307 | 184300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20240307 | 184200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20240307 | 184100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20240307 | 184000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20240307 | 183900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20240307 | 183800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20240307 | 183700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20240307 | 183600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20240307 | 183500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20240307 | 183400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20240307 | 183300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20240307 | 183200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20240307 | 183100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20240307 | 183000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20240307 | 182900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 33 | 20240307 | 182800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20240307 | 182700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20240307 | 182600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20240307 | 182500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20240307 | 182400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20240307 | 182300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20240307 | 182200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20240307 | 182100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20240307 | 182000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20240307 | 181900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20240307 | 181800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20240307 | 181700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20240307 | 181600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20240307 | 181500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20240307 | 181400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20240307 | 181300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20240307 | 181200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20240307 | 181100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20240307 | 181000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20240307 | 180900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20240307 | 180800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20240307 | 180700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20240307 | 180600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20240307 | 180500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20240307 | 180400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20240307 | 180300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20240307 | 180200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20240307 | 180100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20240307 | 180000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20240307 | 175900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 63 | 20240307 | 175800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20240307 | 175700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20240307 | 175600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20240307 | 175500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20240307 | 175400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20240307 | 175300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20240307 | 175200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20240307 | 175100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20240307 | 175000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20240307 | 174900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20240307 | 174800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20240307 | 174700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20240307 | 174600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20240307 | 174500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20240307 | 174400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20240307 | 174300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20240307 | 174200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20240307 | 174100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20240307 | 174000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20240307 | 173900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20240307 | 173800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20240307 | 173700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20240307 | 173600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20240307 | 173500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20240307 | 173400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20240307 | 173300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20240307 | 173200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20240307 | 173100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20240307 | 173000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20240307 | 172900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 93 | 20240307 | 172800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20240307 | 172700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20240307 | 172600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20240307 | 172500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20240307 | 172400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20240307 | 172300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20240307 | 172200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20240307 | 172100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20240307 | 172000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20240307 | 171900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20240307 | 171800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20240307 | 171700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20240307 | 171600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20240307 | 171500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20240307 | 171400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20240307 | 171300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20240307 | 171200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20240307 | 171100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20240307 | 171000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20240307 | 170900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20240307 | 170800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20240307 | 170700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20240307 | 170600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20240307 | 170500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20240307 | 170400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20240307 | 170300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20240307 | 170200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20240307 | 170100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20240307 | 170000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20240307 | 165900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 123 | 20240307 | 165800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20240307 | 165700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20240307 | 165600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20240307 | 165500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20240307 | 165400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20240307 | 165300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20240307 | 165200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20240307 | 165100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20240307 | 165000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20240307 | 164900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20240307 | 164800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20240307 | 164700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20240307 | 164600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20240307 | 164500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20240307 | 164400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20240307 | 164300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20240307 | 164200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20240307 | 164100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20240307 | 164000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20240307 | 163900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20240307 | 163800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20240307 | 163700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20240307 | 163600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20240307 | 163500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20240307 | 163400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20240307 | 163300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20240307 | 163200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20240307 | 163100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20240307 | 163000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20240307 | 162900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 153 | 20240307 | 162800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20240307 | 162700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20240307 | 162600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20240307 | 162500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20240307 | 162400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20240307 | 162300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20240307 | 162200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20240307 | 162100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20240307 | 162000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20240307 | 161900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20240307 | 161800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20240307 | 161700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20240307 | 161600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20240307 | 161500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20240307 | 161400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20240307 | 161300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20240307 | 161200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20240307 | 161100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20240307 | 161000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20240307 | 160900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20240307 | 160800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20240307 | 160700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20240307 | 160600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20240307 | 160500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20240307 | 160400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20240307 | 160300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20240307 | 160200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20240307 | 160100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20240307 | 160000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20240307 | 155900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 183 | 20240307 | 155800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20240307 | 155700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20240307 | 155600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20240307 | 155500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20240307 | 155400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20240307 | 155300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20240307 | 155200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20240307 | 155100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20240307 | 155000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20240307 | 154900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20240307 | 154800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20240307 | 154700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20240307 | 154600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20240307 | 154500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20240307 | 154400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20240307 | 154300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20240307 | 154200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20240307 | 154100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20240307 | 154000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20240307 | 153900 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20240307 | 153800 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20240307 | 153700 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20240307 | 153600 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20240307 | 153500 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20240307 | 153400 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20240307 | 153300 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20240307 | 153200 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20240307 | 153100 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20240307 | 153000 | 1631576555 | 2160 | 2160 | 2160 | 2160 | 15796 |
| 212 | 20240307 | 152900 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 213 | 20240307 | 152800 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20240307 | 152700 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20240307 | 152600 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20240307 | 152500 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20240307 | 152400 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20240307 | 152300 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20240307 | 152200 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20240307 | 152100 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20240307 | 152000 | 1597457195 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20240307 | 151900 | 1597457195 | 2175 | 2175 | 2175 | 2165 | 4611 |
| 223 | 20240307 | 151800 | 1587470825 | 2170 | 2180 | 2180 | 2165 | 1680 |
| 224 | 20240307 | 151700 | 1583826275 | 2165 | 2170 | 2180 | 2165 | 1497 |
| 225 | 20240307 | 151600 | 1580579130 | 2170 | 2175 | 2180 | 2170 | 3541 |
| 226 | 20240307 | 151500 | 1572878880 | 2170 | 2175 | 2175 | 2170 | 932 |
| 227 | 20240307 | 151400 | 1570856385 | 2170 | 2165 | 2175 | 2165 | 492 |
| 228 | 20240307 | 151300 | 1569788085 | 2165 | 2170 | 2180 | 2165 | 3602 |
| 229 | 20240307 | 151200 | 1561975380 | 2170 | 2180 | 2180 | 2170 | 360 |
| 230 | 20240307 | 151100 | 1561190590 | 2170 | 2175 | 2180 | 2170 | 138 |
| 231 | 20240307 | 151000 | 1560891010 | 2180 | 2175 | 2185 | 2170 | 1738 |
| 232 | 20240307 | 150900 | 1557108650 | 2170 | 2170 | 2175 | 2170 | 465 |
| 233 | 20240307 | 150800 | 1556099580 | 2170 | 2170 | 2170 | 2170 | 843 |
| 234 | 20240307 | 150700 | 1554270270 | 2180 | 2180 | 2180 | 2170 | 254 |
| 235 | 20240307 | 150600 | 1553716560 | 2180 | 2180 | 2180 | 2170 | 377 |
| 236 | 20240307 | 150500 | 1552895430 | 2180 | 2180 | 2180 | 2170 | 1576 |
| 237 | 20240307 | 150400 | 1549473460 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 238 | 20240307 | 150300 | 1547303460 | 2170 | 2170 | 2170 | 2170 | 404 |
| 239 | 20240307 | 150200 | 1546426780 | 2180 | 2180 | 2180 | 2180 | 252 |
| 240 | 20240307 | 150100 | 1545877420 | 2180 | 2180 | 2180 | 2180 | 37 |
| 241 | 20240307 | 150000 | 1545796760 | 2170 | 2170 | 2170 | 2170 | 7 |
| 242 | 20240307 | 145900 | 1545781570 | 2170 | 2180 | 2180 | 2170 | 139 |
| 243 | 20240307 | 145800 | 1545479690 | 2175 | 2175 | 2175 | 2175 | 20 |
| 244 | 20240307 | 145700 | 1545436190 | 2185 | 2185 | 2185 | 2185 | 0 |
| 245 | 20240307 | 145600 | 1545436190 | 2185 | 2185 | 2185 | 2185 | 0 |
| 246 | 20240307 | 145500 | 1545436190 | 2185 | 2185 | 2185 | 2185 | 96 |
| 247 | 20240307 | 145400 | 1545226430 | 2185 | 2175 | 2185 | 2175 | 324 |
| 248 | 20240307 | 145300 | 1544519755 | 2175 | 2175 | 2175 | 2175 | 926 |
| 249 | 20240307 | 145200 | 1542505705 | 2175 | 2170 | 2175 | 2170 | 504 |
| 250 | 20240307 | 145100 | 1541412020 | 2170 | 2170 | 2175 | 2170 | 707 |
| 251 | 20240307 | 145000 | 1539877635 | 2170 | 2170 | 2170 | 2170 | 0 |
| 252 | 20240307 | 144900 | 1539877635 | 2170 | 2170 | 2170 | 2170 | 0 |
| 253 | 20240307 | 144800 | 1539877635 | 2170 | 2170 | 2170 | 2170 | 17 |
| 254 | 20240307 | 144700 | 1539840745 | 2165 | 2170 | 2170 | 2165 | 665 |
| 255 | 20240307 | 144600 | 1538400375 | 2180 | 2180 | 2180 | 2180 | 0 |
| 256 | 20240307 | 144500 | 1538400375 | 2180 | 2180 | 2180 | 2180 | 70 |
| 257 | 20240307 | 144400 | 1538247775 | 2180 | 2180 | 2180 | 2180 | 1 |
| 258 | 20240307 | 144300 | 1538245595 | 2170 | 2180 | 2180 | 2170 | 514 |
| 259 | 20240307 | 144200 | 1537126325 | 2180 | 2180 | 2180 | 2180 | 38 |
| 260 | 20240307 | 144100 | 1537043485 | 2175 | 2175 | 2175 | 2175 | 340 |
| 261 | 20240307 | 144000 | 1536303985 | 2175 | 2175 | 2175 | 2175 | 1 |
| 262 | 20240307 | 143900 | 1536301810 | 2170 | 2170 | 2170 | 2165 | 281 |
| 263 | 20240307 | 143800 | 1535693125 | 2170 | 2165 | 2170 | 2165 | 126 |
| 264 | 20240307 | 143700 | 1535420110 | 2170 | 2170 | 2170 | 2170 | 0 |
| 265 | 20240307 | 143600 | 1535420110 | 2170 | 2170 | 2170 | 2170 | 5 |
| 266 | 20240307 | 143500 | 1535409260 | 2175 | 2175 | 2175 | 2175 | 0 |
| 267 | 20240307 | 143400 | 1535409260 | 2175 | 2175 | 2175 | 2175 | 0 |
| 268 | 20240307 | 143300 | 1535409260 | 2175 | 2170 | 2175 | 2165 | 10010 |
| 269 | 20240307 | 143200 | 1513716360 | 2175 | 2175 | 2175 | 2170 | 263 |
| 270 | 20240307 | 143100 | 1513145085 | 2170 | 2175 | 2185 | 2170 | 1441 |
| 271 | 20240307 | 143000 | 1510006860 | 2170 | 2170 | 2170 | 2170 | 2221 |
| 272 | 20240307 | 142900 | 1505187290 | 2180 | 2185 | 2185 | 2180 | 163 |
| 273 | 20240307 | 142800 | 1504831385 | 2175 | 2175 | 2175 | 2175 | 100 |
| 274 | 20240307 | 142700 | 1504613885 | 2175 | 2175 | 2175 | 2175 | 211 |
| 275 | 20240307 | 142600 | 1504154960 | 2175 | 2175 | 2175 | 2170 | 121 |
| 276 | 20240307 | 142500 | 1503891790 | 2175 | 2175 | 2175 | 2175 | 20 |
| 277 | 20240307 | 142400 | 1503848290 | 2175 | 2175 | 2175 | 2175 | 0 |
| 278 | 20240307 | 142300 | 1503848290 | 2175 | 2175 | 2175 | 2175 | 100 |
| 279 | 20240307 | 142200 | 1503630790 | 2175 | 2175 | 2175 | 2175 | 18 |
| 280 | 20240307 | 142100 | 1503591640 | 2170 | 2175 | 2175 | 2170 | 5500 |
| 281 | 20240307 | 142000 | 1491655895 | 2185 | 2185 | 2185 | 2185 | 0 |
| 282 | 20240307 | 141900 | 1491655895 | 2185 | 2185 | 2185 | 2185 | 25 |
| 283 | 20240307 | 141800 | 1491601270 | 2185 | 2180 | 2185 | 2180 | 2 |
| 284 | 20240307 | 141700 | 1491596905 | 2175 | 2180 | 2180 | 2175 | 2107 |
| 285 | 20240307 | 141600 | 1487013485 | 2185 | 2185 | 2185 | 2185 | 9 |
| 286 | 20240307 | 141500 | 1486993820 | 2185 | 2185 | 2185 | 2185 | 22 |
| 287 | 20240307 | 141400 | 1486945750 | 2185 | 2180 | 2185 | 2180 | 13 |
| 288 | 20240307 | 141300 | 1486917405 | 2180 | 2180 | 2180 | 2180 | 42 |
| 289 | 20240307 | 141200 | 1486825845 | 2180 | 2185 | 2185 | 2180 | 48 |
| 290 | 20240307 | 141100 | 1486721195 | 2180 | 2185 | 2185 | 2180 | 60 |
| 291 | 20240307 | 141000 | 1486590370 | 2185 | 2180 | 2185 | 2180 | 115 |
| 292 | 20240307 | 140900 | 1486339665 | 2185 | 2175 | 2185 | 2175 | 6880 |
| 293 | 20240307 | 140800 | 1471353360 | 2175 | 2175 | 2175 | 2175 | 28 |
| 294 | 20240307 | 140700 | 1471292460 | 2175 | 2170 | 2175 | 2170 | 31 |
| 295 | 20240307 | 140600 | 1471225135 | 2170 | 2170 | 2170 | 2170 | 500 |
| 296 | 20240307 | 140500 | 1470140135 | 2170 | 2170 | 2170 | 2170 | 0 |
| 297 | 20240307 | 140400 | 1470140135 | 2170 | 2170 | 2170 | 2170 | 20 |
| 298 | 20240307 | 140300 | 1470096735 | 2170 | 2170 | 2170 | 2170 | 0 |
| 299 | 20240307 | 140200 | 1470096735 | 2170 | 2170 | 2170 | 2170 | 53 |
| 300 | 20240307 | 140100 | 1469981725 | 2170 | 2170 | 2170 | 2170 | 3097 |
| 301 | 20240307 | 140000 | 1463261235 | 2170 | 2170 | 2170 | 2170 | 1198 |
| 302 | 20240307 | 135900 | 1460661575 | 2170 | 2175 | 2175 | 2170 | 25 |
| 303 | 20240307 | 135800 | 1460607275 | 2175 | 2175 | 2175 | 2175 | 39 |
| 304 | 20240307 | 135700 | 1460522450 | 2175 | 2175 | 2175 | 2175 | 0 |
| 305 | 20240307 | 135600 | 1460522450 | 2175 | 2175 | 2175 | 2175 | 4 |
| 306 | 20240307 | 135500 | 1460513750 | 2175 | 2170 | 2175 | 2170 | 92 |
| 307 | 20240307 | 135400 | 1460314085 | 2175 | 2175 | 2175 | 2175 | 3 |
| 308 | 20240307 | 135300 | 1460307560 | 2170 | 2170 | 2170 | 2170 | 1 |
| 309 | 20240307 | 135200 | 1460305390 | 2175 | 2180 | 2180 | 2175 | 464 |
| 310 | 20240307 | 135100 | 1459296115 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 311 | 20240307 | 135000 | 1457121115 | 2175 | 2175 | 2175 | 2175 | 500 |
| 312 | 20240307 | 134900 | 1456033615 | 2175 | 2180 | 2180 | 2175 | 822 |
| 313 | 20240307 | 134800 | 1454243170 | 2180 | 2175 | 2180 | 2175 | 2 |
| 314 | 20240307 | 134700 | 1454238815 | 2175 | 2175 | 2175 | 2175 | 200 |
| 315 | 20240307 | 134600 | 1453803815 | 2175 | 2170 | 2175 | 2170 | 92 |
| 316 | 20240307 | 134500 | 1453603720 | 2170 | 2170 | 2170 | 2170 | 1 |
| 317 | 20240307 | 134400 | 1453601550 | 2170 | 2170 | 2170 | 2170 | 1582 |
| 318 | 20240307 | 134300 | 1450168610 | 2170 | 2170 | 2170 | 2170 | 0 |
| 319 | 20240307 | 134200 | 1450168610 | 2170 | 2170 | 2170 | 2170 | 50 |
| 320 | 20240307 | 134100 | 1450060110 | 2170 | 2170 | 2170 | 2170 | 1080 |
| 321 | 20240307 | 134000 | 1447716510 | 2170 | 2170 | 2170 | 2170 | 0 |
| 322 | 20240307 | 133900 | 1447716510 | 2170 | 2180 | 2180 | 2170 | 361 |
| 323 | 20240307 | 133800 | 1446930735 | 2180 | 2180 | 2180 | 2180 | 936 |
| 324 | 20240307 | 133700 | 1444890255 | 2175 | 2170 | 2175 | 2170 | 499 |
| 325 | 20240307 | 133600 | 1443804960 | 2170 | 2170 | 2175 | 2170 | 4 |
| 326 | 20240307 | 133500 | 1443796275 | 2170 | 2175 | 2175 | 2165 | 162 |
| 327 | 20240307 | 133400 | 1443444735 | 2165 | 2165 | 2165 | 2165 | 4283 |
| 328 | 20240307 | 133300 | 1434172040 | 2165 | 2170 | 2170 | 2165 | 21 |
| 329 | 20240307 | 133200 | 1434126475 | 2170 | 2175 | 2175 | 2170 | 313 |
| 330 | 20240307 | 133100 | 1433445760 | 2175 | 2165 | 2175 | 2165 | 1002 |
| 331 | 20240307 | 133000 | 1431266420 | 2160 | 2160 | 2160 | 2160 | 0 |
| 332 | 20240307 | 132900 | 1431266420 | 2160 | 2160 | 2160 | 2160 | 0 |
| 333 | 20240307 | 132800 | 1431266420 | 2160 | 2160 | 2160 | 2160 | 0 |
| 334 | 20240307 | 132700 | 1431266420 | 2160 | 2165 | 2170 | 2160 | 4939 |
| 335 | 20240307 | 132600 | 1420562000 | 2160 | 2160 | 2160 | 2160 | 216 |
| 336 | 20240307 | 132500 | 1420095440 | 2160 | 2160 | 2160 | 2160 | 63 |
| 337 | 20240307 | 132400 | 1419959360 | 2160 | 2175 | 2175 | 2160 | 10486 |
| 338 | 20240307 | 132300 | 1397269040 | 2175 | 2175 | 2175 | 2175 | 0 |
| 339 | 20240307 | 132200 | 1397269040 | 2175 | 2175 | 2175 | 2175 | 3285 |
| 340 | 20240307 | 132100 | 1390124165 | 2175 | 2175 | 2175 | 2175 | 15 |
| 341 | 20240307 | 132000 | 1390091540 | 2180 | 2180 | 2180 | 2180 | 150 |
| 342 | 20240307 | 131900 | 1389764540 | 2180 | 2175 | 2180 | 2175 | 2271 |
| 343 | 20240307 | 131800 | 1384824180 | 2175 | 2170 | 2180 | 2170 | 7392 |
| 344 | 20240307 | 131700 | 1368738950 | 2160 | 2150 | 2160 | 2150 | 9093 |
| 345 | 20240307 | 131600 | 1349119925 | 2150 | 2155 | 2155 | 2150 | 409 |
| 346 | 20240307 | 131500 | 1348238535 | 2155 | 2150 | 2155 | 2150 | 2 |
| 347 | 20240307 | 131400 | 1348234230 | 2155 | 2155 | 2155 | 2155 | 71 |
| 348 | 20240307 | 131300 | 1348081225 | 2150 | 2150 | 2150 | 2150 | 0 |
| 349 | 20240307 | 131200 | 1348081225 | 2150 | 2160 | 2160 | 2150 | 7743 |
| 350 | 20240307 | 131100 | 1331419585 | 2160 | 2170 | 2170 | 2160 | 2 |
| 351 | 20240307 | 131000 | 1331415255 | 2165 | 2165 | 2165 | 2165 | 1193 |
| 352 | 20240307 | 130900 | 1328832410 | 2170 | 2170 | 2170 | 2165 | 577 |
| 353 | 20240307 | 130800 | 1327582950 | 2170 | 2170 | 2170 | 2165 | 67 |
| 354 | 20240307 | 130700 | 1327437595 | 2170 | 2170 | 2170 | 2165 | 93 |
| 355 | 20240307 | 130600 | 1327235915 | 2170 | 2165 | 2170 | 2165 | 74 |
| 356 | 20240307 | 130500 | 1327075515 | 2165 | 2165 | 2165 | 2165 | 630 |
| 357 | 20240307 | 130400 | 1325711565 | 2165 | 2165 | 2165 | 2165 | 363 |
| 358 | 20240307 | 130300 | 1324925670 | 2165 | 2165 | 2165 | 2165 | 329 |
| 359 | 20240307 | 130200 | 1324213385 | 2165 | 2165 | 2170 | 2165 | 4 |
| 360 | 20240307 | 130100 | 1324204720 | 2165 | 2170 | 2170 | 2165 | 23 |
| 361 | 20240307 | 130000 | 1324154900 | 2170 | 2170 | 2170 | 2170 | 34 |
| 362 | 20240307 | 125900 | 1324081120 | 2170 | 2165 | 2170 | 2165 | 469 |
| 363 | 20240307 | 125800 | 1323063410 | 2170 | 2160 | 2170 | 2160 | 121 |
| 364 | 20240307 | 125700 | 1322801935 | 2155 | 2155 | 2155 | 2155 | 0 |
| 365 | 20240307 | 125600 | 1322801935 | 2155 | 2160 | 2160 | 2155 | 1000 |
| 366 | 20240307 | 125500 | 1320646690 | 2160 | 2160 | 2170 | 2160 | 1003 |
| 367 | 20240307 | 125400 | 1318480190 | 2160 | 2160 | 2160 | 2160 | 800 |
| 368 | 20240307 | 125300 | 1316752190 | 2160 | 2165 | 2165 | 2160 | 1002 |
| 369 | 20240307 | 125200 | 1314583095 | 2165 | 2165 | 2165 | 2160 | 32 |
| 370 | 20240307 | 125100 | 1314513955 | 2165 | 2170 | 2170 | 2165 | 7 |
| 371 | 20240307 | 125000 | 1314498775 | 2170 | 2170 | 2170 | 2170 | 18 |
| 372 | 20240307 | 124900 | 1314459715 | 2170 | 2170 | 2170 | 2170 | 40 |
| 373 | 20240307 | 124800 | 1314372915 | 2165 | 2170 | 2170 | 2165 | 340 |
| 374 | 20240307 | 124700 | 1313636615 | 2170 | 2170 | 2170 | 2170 | 53 |
| 375 | 20240307 | 124600 | 1313521605 | 2170 | 2170 | 2175 | 2170 | 5392 |
| 376 | 20240307 | 124500 | 1301819940 | 2180 | 2180 | 2180 | 2170 | 2007 |
| 377 | 20240307 | 124400 | 1297445790 | 2180 | 2175 | 2180 | 2175 | 2779 |
| 378 | 20240307 | 124300 | 1291393995 | 2170 | 2170 | 2170 | 2170 | 1985 |
| 379 | 20240307 | 124200 | 1287086545 | 2170 | 2170 | 2170 | 2170 | 42 |
| 380 | 20240307 | 124100 | 1286995405 | 2165 | 2160 | 2165 | 2160 | 687 |
| 381 | 20240307 | 124000 | 1285508120 | 2160 | 2160 | 2160 | 2160 | 51 |
| 382 | 20240307 | 123900 | 1285397960 | 2160 | 2160 | 2160 | 2160 | 2081 |
| 383 | 20240307 | 123800 | 1280903000 | 2155 | 2155 | 2155 | 2155 | 50 |
| 384 | 20240307 | 123700 | 1280795250 | 2160 | 2165 | 2165 | 2160 | 294 |
| 385 | 20240307 | 123600 | 1280160205 | 2165 | 2165 | 2165 | 2165 | 349 |
| 386 | 20240307 | 123500 | 1279404620 | 2160 | 2160 | 2160 | 2160 | 0 |
| 387 | 20240307 | 123400 | 1279404620 | 2160 | 2160 | 2160 | 2160 | 150 |
| 388 | 20240307 | 123300 | 1279080620 | 2155 | 2155 | 2155 | 2155 | 1 |
| 389 | 20240307 | 123200 | 1279078465 | 2155 | 2150 | 2155 | 2150 | 464 |
| 390 | 20240307 | 123100 | 1278079990 | 2150 | 2165 | 2165 | 2150 | 3455 |
| 391 | 20240307 | 123000 | 1270616310 | 2160 | 2165 | 2165 | 2160 | 300 |
| 392 | 20240307 | 122900 | 1269967310 | 2160 | 2155 | 2160 | 2145 | 80197 |
| 393 | 20240307 | 122800 | 1097143290 | 2150 | 2160 | 2160 | 2150 | 6020 |
| 394 | 20240307 | 122700 | 1084196890 | 2155 | 2160 | 2160 | 2155 | 471 |
| 395 | 20240307 | 122600 | 1083181150 | 2155 | 2160 | 2160 | 2155 | 1393 |
| 396 | 20240307 | 122500 | 1080176735 | 2150 | 2160 | 2165 | 2150 | 2589 |
| 397 | 20240307 | 122400 | 1074606725 | 2150 | 2155 | 2160 | 2150 | 7002 |
| 398 | 20240307 | 122300 | 1059535325 | 2155 | 2160 | 2160 | 2155 | 142 |
| 399 | 20240307 | 122200 | 1059228615 | 2160 | 2160 | 2165 | 2160 | 15 |
| 400 | 20240307 | 122100 | 1059196210 | 2155 | 2155 | 2155 | 2155 | 119 |
| 401 | 20240307 | 122000 | 1058939765 | 2155 | 2165 | 2165 | 2155 | 2 |
| 402 | 20240307 | 121900 | 1058935445 | 2155 | 2160 | 2165 | 2155 | 19 |
| 403 | 20240307 | 121800 | 1058894410 | 2155 | 2160 | 2165 | 2155 | 5977 |
| 404 | 20240307 | 121700 | 1046010780 | 2160 | 2160 | 2160 | 2160 | 650 |
| 405 | 20240307 | 121600 | 1044606780 | 2165 | 2165 | 2165 | 2165 | 35 |
| 406 | 20240307 | 121500 | 1044531005 | 2170 | 2170 | 2170 | 2170 | 11 |
| 407 | 20240307 | 121400 | 1044507135 | 2170 | 2160 | 2170 | 2160 | 356 |
| 408 | 20240307 | 121300 | 1043738165 | 2160 | 2160 | 2160 | 2160 | 0 |
| 409 | 20240307 | 121200 | 1043738165 | 2160 | 2160 | 2160 | 2160 | 458 |
| 410 | 20240307 | 121100 | 1042748885 | 2160 | 2160 | 2160 | 2150 | 5352 |
| 411 | 20240307 | 121000 | 1031223840 | 2160 | 2160 | 2160 | 2160 | 213 |
| 412 | 20240307 | 120900 | 1030763760 | 2160 | 2165 | 2165 | 2160 | 631 |
| 413 | 20240307 | 120800 | 1029399520 | 2165 | 2160 | 2165 | 2160 | 4318 |
| 414 | 20240307 | 120700 | 1020059125 | 2165 | 2160 | 2165 | 2160 | 630 |
| 415 | 20240307 | 120600 | 1018698175 | 2165 | 2165 | 2165 | 2165 | 1546 |
| 416 | 20240307 | 120500 | 1015351085 | 2165 | 2170 | 2170 | 2165 | 718 |
| 417 | 20240307 | 120400 | 1013793045 | 2170 | 2180 | 2180 | 2170 | 434 |
| 418 | 20240307 | 120300 | 1012851255 | 2170 | 2170 | 2170 | 2170 | 1534 |
| 419 | 20240307 | 120200 | 1009522475 | 2170 | 2160 | 2170 | 2150 | 7986 |
| 420 | 20240307 | 120100 | 992282785 | 2170 | 2170 | 2170 | 2150 | 10214 |
| 421 | 20240307 | 120000 | 970261480 | 2170 | 2170 | 2175 | 2170 | 8 |
| 422 | 20240307 | 115900 | 970244110 | 2170 | 2170 | 2180 | 2170 | 93 |
| 423 | 20240307 | 115800 | 970041800 | 2160 | 2160 | 2160 | 2160 | 5 |
| 424 | 20240307 | 115700 | 970031000 | 2160 | 2165 | 2170 | 2160 | 13138 |
| 425 | 20240307 | 115600 | 941595670 | 2170 | 2180 | 2180 | 2170 | 2346 |
| 426 | 20240307 | 115500 | 936504400 | 2180 | 2175 | 2180 | 2175 | 720 |
| 427 | 20240307 | 115400 | 934938395 | 2180 | 2175 | 2180 | 2175 | 80 |
| 428 | 20240307 | 115300 | 934764040 | 2180 | 2180 | 2180 | 2180 | 0 |
| 429 | 20240307 | 115200 | 934764040 | 2180 | 2180 | 2180 | 2180 | 254 |
| 430 | 20240307 | 115100 | 934210320 | 2180 | 2185 | 2185 | 2180 | 44 |
| 431 | 20240307 | 115000 | 934114305 | 2180 | 2185 | 2185 | 2180 | 211 |
| 432 | 20240307 | 114900 | 933654120 | 2185 | 2180 | 2185 | 2170 | 3527 |
| 433 | 20240307 | 114800 | 925981685 | 2180 | 2180 | 2185 | 2180 | 869 |
| 434 | 20240307 | 114700 | 924087215 | 2180 | 2180 | 2180 | 2180 | 736 |
| 435 | 20240307 | 114600 | 922482735 | 2175 | 2175 | 2175 | 2175 | 0 |
| 436 | 20240307 | 114500 | 922482735 | 2175 | 2180 | 2180 | 2175 | 671 |
| 437 | 20240307 | 114400 | 921023060 | 2180 | 2180 | 2180 | 2175 | 40 |
| 438 | 20240307 | 114300 | 920936030 | 2180 | 2180 | 2180 | 2180 | 670 |
| 439 | 20240307 | 114200 | 919475430 | 2180 | 2180 | 2180 | 2180 | 320 |
| 440 | 20240307 | 114100 | 918777830 | 2180 | 2175 | 2180 | 2175 | 227 |
| 441 | 20240307 | 114000 | 918283850 | 2170 | 2170 | 2175 | 2170 | 2243 |
| 442 | 20240307 | 113900 | 913416040 | 2180 | 2175 | 2180 | 2175 | 148 |
| 443 | 20240307 | 113800 | 913093525 | 2175 | 2175 | 2175 | 2175 | 20 |
| 444 | 20240307 | 113700 | 913050025 | 2175 | 2180 | 2180 | 2170 | 1762 |
| 445 | 20240307 | 113600 | 909224670 | 2180 | 2185 | 2185 | 2180 | 103 |
| 446 | 20240307 | 113500 | 909000125 | 2180 | 2180 | 2185 | 2180 | 3010 |
| 447 | 20240307 | 113400 | 902428245 | 2170 | 2175 | 2175 | 2170 | 6228 |
| 448 | 20240307 | 113300 | 888912655 | 2170 | 2175 | 2175 | 2170 | 719 |
| 449 | 20240307 | 113200 | 887351710 | 2175 | 2175 | 2175 | 2175 | 422 |
| 450 | 20240307 | 113100 | 886433860 | 2170 | 2180 | 2180 | 2170 | 2929 |
| 451 | 20240307 | 113000 | 880072035 | 2185 | 2185 | 2185 | 2170 | 14741 |
| 452 | 20240307 | 112900 | 847972610 | 2185 | 2190 | 2190 | 2185 | 1356 |
| 453 | 20240307 | 112800 | 845009170 | 2190 | 2190 | 2190 | 2190 | 0 |
| 454 | 20240307 | 112700 | 845009170 | 2190 | 2200 | 2200 | 2185 | 1021 |
| 455 | 20240307 | 112600 | 842775080 | 2200 | 2200 | 2200 | 2200 | 501 |
| 456 | 20240307 | 112500 | 841672880 | 2190 | 2200 | 2200 | 2190 | 3527 |
| 457 | 20240307 | 112400 | 833936320 | 2195 | 2200 | 2200 | 2195 | 10 |
| 458 | 20240307 | 112300 | 833914345 | 2200 | 2200 | 2200 | 2200 | 300 |
| 459 | 20240307 | 112200 | 833254345 | 2200 | 2205 | 2205 | 2200 | 6 |
| 460 | 20240307 | 112100 | 833241120 | 2205 | 2205 | 2205 | 2205 | 534 |
| 461 | 20240307 | 112000 | 832063650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 462 | 20240307 | 111900 | 832063650 | 2200 | 2205 | 2205 | 2200 | 51 |
| 463 | 20240307 | 111800 | 831951200 | 2205 | 2205 | 2205 | 2205 | 0 |
| 464 | 20240307 | 111700 | 831951200 | 2205 | 2205 | 2205 | 2205 | 10 |
| 465 | 20240307 | 111600 | 831929150 | 2205 | 2205 | 2205 | 2205 | 500 |
| 466 | 20240307 | 111500 | 830826650 | 2190 | 2205 | 2205 | 2190 | 403 |
| 467 | 20240307 | 111400 | 829943930 | 2205 | 2205 | 2205 | 2205 | 0 |
| 468 | 20240307 | 111300 | 829943930 | 2205 | 2205 | 2205 | 2185 | 8046 |
| 469 | 20240307 | 111200 | 812283375 | 2205 | 2205 | 2205 | 2205 | 636 |
| 470 | 20240307 | 111100 | 810880995 | 2205 | 2205 | 2205 | 2200 | 483 |
| 471 | 20240307 | 111000 | 809818095 | 2205 | 2205 | 2205 | 2205 | 28 |
| 472 | 20240307 | 110900 | 809756355 | 2205 | 2205 | 2205 | 2205 | 40 |
| 473 | 20240307 | 110800 | 809668155 | 2200 | 2205 | 2205 | 2200 | 6 |
| 474 | 20240307 | 110700 | 809654930 | 2205 | 2205 | 2205 | 2205 | 24 |
| 475 | 20240307 | 110600 | 809602010 | 2205 | 2205 | 2205 | 2205 | 61 |
| 476 | 20240307 | 110500 | 809467505 | 2205 | 2205 | 2205 | 2200 | 83 |
| 477 | 20240307 | 110400 | 809284495 | 2205 | 2205 | 2205 | 2205 | 80 |
| 478 | 20240307 | 110300 | 809108095 | 2205 | 2200 | 2205 | 2200 | 310 |
| 479 | 20240307 | 110200 | 808426005 | 2195 | 2200 | 2200 | 2195 | 1420 |
| 480 | 20240307 | 110100 | 805302010 | 2200 | 2200 | 2200 | 2200 | 91 |
| 481 | 20240307 | 110000 | 805101810 | 2195 | 2195 | 2200 | 2195 | 174 |
| 482 | 20240307 | 105900 | 804719870 | 2200 | 2200 | 2200 | 2200 | 72 |
| 483 | 20240307 | 105800 | 804561470 | 2200 | 2200 | 2200 | 2200 | 3 |
| 484 | 20240307 | 105700 | 804554870 | 2200 | 2200 | 2200 | 2200 | 514 |
| 485 | 20240307 | 105600 | 803424070 | 2200 | 2200 | 2200 | 2200 | 121 |
| 486 | 20240307 | 105500 | 803157870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 487 | 20240307 | 105400 | 803157870 | 2200 | 2195 | 2200 | 2195 | 715 |
| 488 | 20240307 | 105300 | 801588385 | 2200 | 2200 | 2200 | 2200 | 300 |
| 489 | 20240307 | 105200 | 800928385 | 2200 | 2200 | 2200 | 2195 | 1122 |
| 490 | 20240307 | 105100 | 798463985 | 2195 | 2195 | 2195 | 2195 | 0 |
| 491 | 20240307 | 105000 | 798463985 | 2195 | 2200 | 2200 | 2195 | 60 |
| 492 | 20240307 | 104900 | 798332010 | 2200 | 2200 | 2200 | 2195 | 232 |
| 493 | 20240307 | 104800 | 797821940 | 2195 | 2195 | 2195 | 2195 | 20 |
| 494 | 20240307 | 104700 | 797778040 | 2200 | 2200 | 2200 | 2200 | 1 |
| 495 | 20240307 | 104600 | 797775840 | 2195 | 2195 | 2195 | 2190 | 950 |
| 496 | 20240307 | 104500 | 795692955 | 2190 | 2190 | 2190 | 2190 | 115 |
| 497 | 20240307 | 104400 | 795441105 | 2190 | 2200 | 2200 | 2190 | 162 |
| 498 | 20240307 | 104300 | 795086135 | 2195 | 2195 | 2195 | 2195 | 3848 |
| 499 | 20240307 | 104200 | 786639775 | 2200 | 2200 | 2200 | 2200 | 4 |
| 500 | 20240307 | 104100 | 786630975 | 2205 | 2205 | 2205 | 2200 | 1225 |
| 501 | 20240307 | 104000 | 783935650 | 2200 | 2200 | 2200 | 2200 | 167 |
| 502 | 20240307 | 103900 | 783568250 | 2200 | 2200 | 2200 | 2200 | 4 |
| 503 | 20240307 | 103800 | 783559450 | 2200 | 2200 | 2200 | 2200 | 56 |
| 504 | 20240307 | 103700 | 783436250 | 2200 | 2205 | 2205 | 2200 | 19 |
| 505 | 20240307 | 103600 | 783394425 | 2205 | 2200 | 2205 | 2195 | 3622 |
| 506 | 20240307 | 103500 | 775408775 | 2210 | 2210 | 2210 | 2210 | 221 |
| 507 | 20240307 | 103400 | 774920365 | 2210 | 2210 | 2210 | 2210 | 81 |
| 508 | 20240307 | 103300 | 774741355 | 2200 | 2205 | 2210 | 2200 | 571 |
| 509 | 20240307 | 103200 | 773482800 | 2200 | 2200 | 2200 | 2200 | 486 |
| 510 | 20240307 | 103100 | 772413600 | 2200 | 2200 | 2200 | 2200 | 266 |
| 511 | 20240307 | 103000 | 771828400 | 2205 | 2205 | 2205 | 2205 | 1010 |
| 512 | 20240307 | 102900 | 769601350 | 2200 | 2195 | 2200 | 2195 | 2664 |
| 513 | 20240307 | 102800 | 763742110 | 2195 | 2195 | 2200 | 2185 | 1119 |
| 514 | 20240307 | 102700 | 761291535 | 2190 | 2200 | 2200 | 2190 | 502 |
| 515 | 20240307 | 102600 | 760192055 | 2200 | 2195 | 2200 | 2195 | 1304 |
| 516 | 20240307 | 102500 | 757329755 | 2195 | 2205 | 2205 | 2195 | 162 |
| 517 | 20240307 | 102400 | 756972555 | 2205 | 2205 | 2205 | 2205 | 181 |
| 518 | 20240307 | 102300 | 756573450 | 2195 | 2195 | 2195 | 2195 | 20 |
| 519 | 20240307 | 102200 | 756529550 | 2195 | 2195 | 2200 | 2195 | 707 |
| 520 | 20240307 | 102100 | 754977565 | 2190 | 2185 | 2190 | 2180 | 6037 |
| 521 | 20240307 | 102000 | 741803895 | 2185 | 2200 | 2205 | 2185 | 11573 |
| 522 | 20240307 | 101900 | 716474670 | 2195 | 2205 | 2205 | 2195 | 4476 |
| 523 | 20240307 | 101800 | 706639295 | 2205 | 2205 | 2205 | 2205 | 95 |
| 524 | 20240307 | 101700 | 706429820 | 2205 | 2205 | 2205 | 2205 | 224 |
| 525 | 20240307 | 101600 | 705935900 | 2200 | 2200 | 2200 | 2200 | 705 |
| 526 | 20240307 | 101500 | 704384900 | 2195 | 2210 | 2210 | 2195 | 5539 |
| 527 | 20240307 | 101400 | 692202850 | 2210 | 2210 | 2210 | 2200 | 2004 |
| 528 | 20240307 | 101300 | 687787000 | 2205 | 2205 | 2210 | 2205 | 2364 |
| 529 | 20240307 | 101200 | 682568290 | 2205 | 2210 | 2210 | 2205 | 558 |
| 530 | 20240307 | 101100 | 681337860 | 2210 | 2210 | 2210 | 2210 | 1076 |
| 531 | 20240307 | 101000 | 678959900 | 2210 | 2210 | 2210 | 2210 | 68 |
| 532 | 20240307 | 100900 | 678809620 | 2210 | 2215 | 2215 | 2205 | 506 |
| 533 | 20240307 | 100800 | 677693805 | 2220 | 2220 | 2220 | 2220 | 3 |
| 534 | 20240307 | 100700 | 677687145 | 2220 | 2220 | 2220 | 2220 | 2 |
| 535 | 20240307 | 100600 | 677682705 | 2220 | 2215 | 2220 | 2215 | 158 |
| 536 | 20240307 | 100500 | 677332235 | 2210 | 2220 | 2220 | 2210 | 3028 |
| 537 | 20240307 | 100400 | 670640295 | 2220 | 2220 | 2220 | 2215 | 129 |
| 538 | 20240307 | 100300 | 670354415 | 2210 | 2220 | 2220 | 2210 | 740 |
| 539 | 20240307 | 100200 | 668713965 | 2220 | 2210 | 2220 | 2210 | 341 |
| 540 | 20240307 | 100100 | 667959115 | 2220 | 2220 | 2225 | 2220 | 56 |
| 541 | 20240307 | 100000 | 667834675 | 2220 | 2220 | 2220 | 2215 | 7227 |
| 542 | 20240307 | 095900 | 651796740 | 2215 | 2215 | 2215 | 2215 | 1765 |
| 543 | 20240307 | 095800 | 647887265 | 2210 | 2210 | 2210 | 2210 | 25 |
| 544 | 20240307 | 095700 | 647832015 | 2210 | 2210 | 2210 | 2210 | 1 |
| 545 | 20240307 | 095600 | 647829805 | 2215 | 2215 | 2215 | 2215 | 26 |
| 546 | 20240307 | 095500 | 647772215 | 2200 | 2205 | 2205 | 2200 | 12870 |
| 547 | 20240307 | 095400 | 619401075 | 2210 | 2210 | 2210 | 2210 | 101 |
| 548 | 20240307 | 095300 | 619177865 | 2210 | 2210 | 2210 | 2210 | 4794 |
| 549 | 20240307 | 095200 | 608583125 | 2210 | 2210 | 2210 | 2210 | 216 |
| 550 | 20240307 | 095100 | 608105765 | 2210 | 2210 | 2210 | 2210 | 95 |
| 551 | 20240307 | 095000 | 607895815 | 2210 | 2210 | 2210 | 2205 | 546 |
| 552 | 20240307 | 094900 | 606689160 | 2205 | 2205 | 2205 | 2205 | 200 |
| 553 | 20240307 | 094800 | 606248160 | 2205 | 2210 | 2210 | 2205 | 383 |
| 554 | 20240307 | 094700 | 605401780 | 2210 | 2200 | 2215 | 2200 | 3255 |
| 555 | 20240307 | 094600 | 598206450 | 2200 | 2205 | 2215 | 2200 | 10096 |
| 556 | 20240307 | 094500 | 575969895 | 2215 | 2210 | 2220 | 2205 | 919 |
| 557 | 20240307 | 094400 | 573936185 | 2205 | 2210 | 2220 | 2205 | 3090 |
| 558 | 20240307 | 094300 | 567115450 | 2210 | 2215 | 2215 | 2185 | 17392 |
| 559 | 20240307 | 094200 | 528868160 | 2200 | 2230 | 2235 | 2190 | 26454 |
| 560 | 20240307 | 094100 | 470697175 | 2240 | 2220 | 2240 | 2215 | 896 |
| 561 | 20240307 | 094000 | 468698775 | 2220 | 2235 | 2235 | 2220 | 7024 |
| 562 | 20240307 | 093900 | 453081965 | 2230 | 2230 | 2230 | 2225 | 2926 |
| 563 | 20240307 | 093800 | 446567490 | 2225 | 2220 | 2230 | 2220 | 1807 |
| 564 | 20240307 | 093700 | 442547850 | 2220 | 2225 | 2225 | 2195 | 44243 |
| 565 | 20240307 | 093600 | 344794155 | 2220 | 2235 | 2235 | 2220 | 26005 |
| 566 | 20240307 | 093500 | 286925395 | 2235 | 2240 | 2245 | 2235 | 636 |
| 567 | 20240307 | 093400 | 285500755 | 2235 | 2240 | 2240 | 2235 | 1502 |
| 568 | 20240307 | 093300 | 282143775 | 2240 | 2240 | 2245 | 2240 | 444 |
| 569 | 20240307 | 093200 | 281149115 | 2240 | 2240 | 2240 | 2240 | 245 |
| 570 | 20240307 | 093100 | 280600315 | 2240 | 2240 | 2240 | 2240 | 3018 |
| 571 | 20240307 | 093000 | 273839995 | 2240 | 2240 | 2240 | 2230 | 615 |
| 572 | 20240307 | 092900 | 272464270 | 2240 | 2240 | 2240 | 2240 | 931 |
| 573 | 20240307 | 092800 | 270378830 | 2240 | 2240 | 2240 | 2240 | 2296 |
| 574 | 20240307 | 092700 | 265235790 | 2240 | 2240 | 2240 | 2225 | 603 |
| 575 | 20240307 | 092600 | 263892600 | 2240 | 2240 | 2240 | 2225 | 6355 |
| 576 | 20240307 | 092500 | 249731090 | 2240 | 2240 | 2240 | 2230 | 4365 |
| 577 | 20240307 | 092400 | 239975605 | 2235 | 2240 | 2240 | 2235 | 1746 |
| 578 | 20240307 | 092300 | 236065025 | 2245 | 2255 | 2260 | 2245 | 27809 |
| 579 | 20240307 | 092200 | 173566500 | 2260 | 2255 | 2260 | 2255 | 120 |
| 580 | 20240307 | 092100 | 173295800 | 2255 | 2265 | 2265 | 2255 | 23 |
| 581 | 20240307 | 092000 | 173243760 | 2260 | 2255 | 2260 | 2255 | 555 |
| 582 | 20240307 | 091900 | 171990585 | 2255 | 2260 | 2260 | 2255 | 755 |
| 583 | 20240307 | 091800 | 170287935 | 2260 | 2255 | 2260 | 2255 | 1222 |
| 584 | 20240307 | 091700 | 167532320 | 2260 | 2260 | 2260 | 2255 | 635 |
| 585 | 20240307 | 091600 | 166099830 | 2260 | 2265 | 2265 | 2255 | 571 |
| 586 | 20240307 | 091500 | 164809360 | 2270 | 2270 | 2270 | 2265 | 632 |
| 587 | 20240307 | 091400 | 163377435 | 2270 | 2270 | 2270 | 2270 | 48 |
| 588 | 20240307 | 091300 | 163268475 | 2270 | 2265 | 2270 | 2265 | 217 |
| 589 | 20240307 | 091200 | 162776920 | 2265 | 2255 | 2265 | 2250 | 3797 |
| 590 | 20240307 | 091100 | 154194250 | 2250 | 2260 | 2260 | 2250 | 4605 |
| 591 | 20240307 | 091000 | 143806045 | 2260 | 2260 | 2265 | 2260 | 1807 |
| 592 | 20240307 | 090900 | 139722160 | 2265 | 2265 | 2265 | 2265 | 743 |
| 593 | 20240307 | 090800 | 138039265 | 2265 | 2285 | 2285 | 2260 | 12210 |
| 594 | 20240307 | 090700 | 110429740 | 2265 | 2275 | 2275 | 2265 | 4978 |
| 595 | 20240307 | 090600 | 99147235 | 2275 | 2275 | 2275 | 2265 | 1722 |
| 596 | 20240307 | 090500 | 95230790 | 2265 | 2285 | 2285 | 2265 | 18517 |
| 597 | 20240307 | 090400 | 53026940 | 2300 | 2290 | 2305 | 2285 | 2440 |
| 598 | 20240307 | 090300 | 47421585 | 2290 | 2290 | 2290 | 2280 | 5111 |
| 599 | 20240307 | 090200 | 35728335 | 2290 | 2280 | 2290 | 2280 | 1485 |
| 600 | 20240307 | 090100 | 32339430 | 2280 | 2290 | 2305 | 2280 | 2717 |
| 601 | 20240307 | 090000 | 26128495 | 2305 | 2305 | 2310 | 2290 | 11281 |