31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 3 | 20240315 | 193300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20240315 | 193200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20240315 | 193100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20240315 | 193000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20240315 | 192900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20240315 | 192800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20240315 | 192700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20240315 | 192600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20240315 | 192500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20240315 | 192400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20240315 | 192300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20240315 | 192200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20240315 | 192100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20240315 | 192000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20240315 | 191900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20240315 | 191800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20240315 | 191700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20240315 | 191600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20240315 | 191500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20240315 | 191400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20240315 | 191300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20240315 | 191200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20240315 | 191100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20240315 | 191000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20240315 | 190900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20240315 | 190800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20240315 | 190700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20240315 | 190600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20240315 | 190500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20240315 | 190400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 33 | 20240315 | 190300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20240315 | 190200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20240315 | 190100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20240315 | 190000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20240315 | 185900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20240315 | 185800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20240315 | 185700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20240315 | 185600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20240315 | 185500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20240315 | 185400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20240315 | 185300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20240315 | 185200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20240315 | 185100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20240315 | 185000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20240315 | 184900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20240315 | 184800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20240315 | 184700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20240315 | 184600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20240315 | 184500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20240315 | 184400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20240315 | 184300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20240315 | 184200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20240315 | 184100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20240315 | 184000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20240315 | 183900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20240315 | 183800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20240315 | 183700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20240315 | 183600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20240315 | 183500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20240315 | 183400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 63 | 20240315 | 183300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20240315 | 183200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20240315 | 183100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20240315 | 183000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20240315 | 182900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20240315 | 182800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20240315 | 182700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20240315 | 182600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20240315 | 182500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20240315 | 182400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20240315 | 182300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20240315 | 182200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20240315 | 182100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20240315 | 182000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20240315 | 181900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20240315 | 181800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20240315 | 181700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20240315 | 181600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20240315 | 181500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20240315 | 181400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20240315 | 181300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20240315 | 181200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20240315 | 181100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20240315 | 181000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20240315 | 180900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20240315 | 180800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20240315 | 180700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20240315 | 180600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20240315 | 180500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20240315 | 180400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 93 | 20240315 | 180300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20240315 | 180200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20240315 | 180100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20240315 | 180000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20240315 | 175900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20240315 | 175800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20240315 | 175700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20240315 | 175600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20240315 | 175500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20240315 | 175400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20240315 | 175300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20240315 | 175200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20240315 | 175100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20240315 | 175000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20240315 | 174900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20240315 | 174800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20240315 | 174700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20240315 | 174600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20240315 | 174500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20240315 | 174400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20240315 | 174300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20240315 | 174200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20240315 | 174100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20240315 | 174000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20240315 | 173900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20240315 | 173800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20240315 | 173700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20240315 | 173600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20240315 | 173500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20240315 | 173400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 123 | 20240315 | 173300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20240315 | 173200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20240315 | 173100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20240315 | 173000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20240315 | 172900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20240315 | 172800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20240315 | 172700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20240315 | 172600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20240315 | 172500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20240315 | 172400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20240315 | 172300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20240315 | 172200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20240315 | 172100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20240315 | 172000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20240315 | 171900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20240315 | 171800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20240315 | 171700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20240315 | 171600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20240315 | 171500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20240315 | 171400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20240315 | 171300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20240315 | 171200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20240315 | 171100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20240315 | 171000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20240315 | 170900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20240315 | 170800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20240315 | 170700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20240315 | 170600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20240315 | 170500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20240315 | 170400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 153 | 20240315 | 170300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20240315 | 170200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20240315 | 170100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20240315 | 170000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20240315 | 165900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20240315 | 165800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20240315 | 165700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20240315 | 165600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20240315 | 165500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20240315 | 165400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20240315 | 165300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20240315 | 165200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20240315 | 165100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20240315 | 165000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20240315 | 164900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20240315 | 164800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20240315 | 164700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20240315 | 164600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20240315 | 164500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20240315 | 164400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20240315 | 164300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20240315 | 164200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20240315 | 164100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20240315 | 164000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20240315 | 163900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20240315 | 163800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20240315 | 163700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20240315 | 163600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20240315 | 163500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20240315 | 163400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 183 | 20240315 | 163300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20240315 | 163200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20240315 | 163100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20240315 | 163000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20240315 | 162900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20240315 | 162800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20240315 | 162700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20240315 | 162600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20240315 | 162500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20240315 | 162400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20240315 | 162300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20240315 | 162200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20240315 | 162100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20240315 | 162000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20240315 | 161900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20240315 | 161800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20240315 | 161700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20240315 | 161600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20240315 | 161500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20240315 | 161400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20240315 | 161300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20240315 | 161200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20240315 | 161100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20240315 | 161000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20240315 | 160900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20240315 | 160800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20240315 | 160700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20240315 | 160600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20240315 | 160500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20240315 | 160400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 213 | 20240315 | 160300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20240315 | 160200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20240315 | 160100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20240315 | 160000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20240315 | 155900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20240315 | 155800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20240315 | 155700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20240315 | 155600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20240315 | 155500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20240315 | 155400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20240315 | 155300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20240315 | 155200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20240315 | 155100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20240315 | 155000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20240315 | 154900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20240315 | 154800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20240315 | 154700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20240315 | 154600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20240315 | 154500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20240315 | 154400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20240315 | 154300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20240315 | 154200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20240315 | 154100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20240315 | 154000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20240315 | 153900 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20240315 | 153800 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20240315 | 153700 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20240315 | 153600 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20240315 | 153500 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20240315 | 153400 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 243 | 20240315 | 153300 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20240315 | 153200 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20240315 | 153100 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20240315 | 153000 | 1120957035 | 2315 | 2315 | 2315 | 2315 | 14442 |
| 247 | 20240315 | 152900 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20240315 | 152800 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20240315 | 152700 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20240315 | 152600 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20240315 | 152500 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20240315 | 152400 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20240315 | 152300 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20240315 | 152200 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20240315 | 152100 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20240315 | 152000 | 1087523805 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20240315 | 151900 | 1087523805 | 2300 | 2305 | 2305 | 2300 | 2250 |
| 258 | 20240315 | 151800 | 1082339810 | 2305 | 2305 | 2305 | 2300 | 385 |
| 259 | 20240315 | 151700 | 1081452400 | 2300 | 2300 | 2305 | 2300 | 1126 |
| 260 | 20240315 | 151600 | 1078857200 | 2300 | 2300 | 2300 | 2300 | 1243 |
| 261 | 20240315 | 151500 | 1075998300 | 2305 | 2300 | 2305 | 2295 | 1666 |
| 262 | 20240315 | 151400 | 1072169680 | 2295 | 2295 | 2300 | 2295 | 1882 |
| 263 | 20240315 | 151300 | 1067850145 | 2305 | 2300 | 2305 | 2300 | 487 |
| 264 | 20240315 | 151200 | 1066727785 | 2295 | 2295 | 2305 | 2295 | 1117 |
| 265 | 20240315 | 151100 | 1064159830 | 2295 | 2295 | 2295 | 2295 | 1238 |
| 266 | 20240315 | 151000 | 1061318620 | 2285 | 2290 | 2290 | 2285 | 1046 |
| 267 | 20240315 | 150900 | 1058924360 | 2290 | 2290 | 2290 | 2285 | 32 |
| 268 | 20240315 | 150800 | 1058851095 | 2290 | 2300 | 2305 | 2290 | 11222 |
| 269 | 20240315 | 150700 | 1032993010 | 2305 | 2295 | 2305 | 2295 | 2232 |
| 270 | 20240315 | 150600 | 1027860410 | 2300 | 2275 | 2300 | 2275 | 10545 |
| 271 | 20240315 | 150500 | 1003683420 | 2285 | 2285 | 2285 | 2285 | 2003 |
| 272 | 20240315 | 150400 | 999106565 | 2285 | 2275 | 2285 | 2275 | 8 |
| 273 | 20240315 | 150300 | 999088330 | 2275 | 2275 | 2275 | 2275 | 15 |
| 274 | 20240315 | 150200 | 999054205 | 2275 | 2275 | 2285 | 2275 | 20 |
| 275 | 20240315 | 150100 | 999008565 | 2280 | 2280 | 2285 | 2280 | 5 |
| 276 | 20240315 | 150000 | 998997160 | 2280 | 2280 | 2280 | 2280 | 20 |
| 277 | 20240315 | 145900 | 998951560 | 2275 | 2275 | 2275 | 2270 | 212 |
| 278 | 20240315 | 145800 | 998469270 | 2280 | 2280 | 2280 | 2270 | 1302 |
| 279 | 20240315 | 145700 | 995507575 | 2290 | 2290 | 2290 | 2285 | 94 |
| 280 | 20240315 | 145600 | 995292710 | 2295 | 2290 | 2295 | 2290 | 100 |
| 281 | 20240315 | 145500 | 995063655 | 2295 | 2275 | 2295 | 2275 | 2155 |
| 282 | 20240315 | 145400 | 990137430 | 2275 | 2280 | 2280 | 2275 | 281 |
| 283 | 20240315 | 145300 | 989498150 | 2280 | 2275 | 2280 | 2275 | 114 |
| 284 | 20240315 | 145200 | 989238410 | 2275 | 2275 | 2275 | 2270 | 60 |
| 285 | 20240315 | 145100 | 989101925 | 2270 | 2275 | 2275 | 2270 | 121 |
| 286 | 20240315 | 145000 | 988826695 | 2270 | 2270 | 2270 | 2270 | 205 |
| 287 | 20240315 | 144900 | 988361345 | 2270 | 2275 | 2275 | 2270 | 26 |
| 288 | 20240315 | 144800 | 988302240 | 2275 | 2270 | 2275 | 2270 | 36 |
| 289 | 20240315 | 144700 | 988220400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20240315 | 144600 | 988220400 | 2275 | 2270 | 2275 | 2270 | 61 |
| 291 | 20240315 | 144500 | 988081770 | 2270 | 2275 | 2275 | 2265 | 78 |
| 292 | 20240315 | 144400 | 987904720 | 2275 | 2275 | 2275 | 2275 | 3 |
| 293 | 20240315 | 144300 | 987897895 | 2275 | 2275 | 2275 | 2275 | 3 |
| 294 | 20240315 | 144200 | 987891070 | 2275 | 2275 | 2275 | 2275 | 22 |
| 295 | 20240315 | 144100 | 987841020 | 2270 | 2275 | 2275 | 2270 | 1500 |
| 296 | 20240315 | 144000 | 984435925 | 2270 | 2270 | 2270 | 2270 | 2728 |
| 297 | 20240315 | 143900 | 978243365 | 2275 | 2270 | 2275 | 2270 | 338 |
| 298 | 20240315 | 143800 | 977474430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 299 | 20240315 | 143700 | 977474430 | 2270 | 2270 | 2270 | 2270 | 2013 |
| 300 | 20240315 | 143600 | 972904920 | 2275 | 2275 | 2275 | 2275 | 8 |
| 301 | 20240315 | 143500 | 972886720 | 2270 | 2270 | 2270 | 2270 | 676 |
| 302 | 20240315 | 143400 | 971352200 | 2270 | 2275 | 2275 | 2270 | 903 |
| 303 | 20240315 | 143300 | 969299890 | 2275 | 2275 | 2275 | 2275 | 376 |
| 304 | 20240315 | 143200 | 968444490 | 2275 | 2280 | 2280 | 2275 | 1125 |
| 305 | 20240315 | 143100 | 965879650 | 2290 | 2285 | 2290 | 2280 | 1821 |
| 306 | 20240315 | 143000 | 961719035 | 2285 | 2285 | 2285 | 2285 | 88 |
| 307 | 20240315 | 142900 | 961517955 | 2285 | 2285 | 2285 | 2285 | 227 |
| 308 | 20240315 | 142800 | 960999260 | 2285 | 2290 | 2290 | 2285 | 76 |
| 309 | 20240315 | 142700 | 960825350 | 2290 | 2280 | 2290 | 2280 | 499 |
| 310 | 20240315 | 142600 | 959683930 | 2280 | 2280 | 2280 | 2280 | 88 |
| 311 | 20240315 | 142500 | 959483290 | 2280 | 2285 | 2290 | 2280 | 225 |
| 312 | 20240315 | 142400 | 958969945 | 2290 | 2290 | 2290 | 2280 | 613 |
| 313 | 20240315 | 142300 | 957572165 | 2290 | 2280 | 2290 | 2280 | 1963 |
| 314 | 20240315 | 142200 | 953096025 | 2295 | 2280 | 2295 | 2280 | 2281 |
| 315 | 20240315 | 142100 | 947877665 | 2280 | 2270 | 2280 | 2270 | 4618 |
| 316 | 20240315 | 142000 | 937349245 | 2275 | 2280 | 2280 | 2275 | 3 |
| 317 | 20240315 | 141900 | 937342415 | 2280 | 2270 | 2280 | 2270 | 822 |
| 318 | 20240315 | 141800 | 935471305 | 2270 | 2270 | 2270 | 2270 | 66 |
| 319 | 20240315 | 141700 | 935321485 | 2270 | 2270 | 2270 | 2265 | 1171 |
| 320 | 20240315 | 141600 | 932663320 | 2270 | 2270 | 2275 | 2270 | 623 |
| 321 | 20240315 | 141500 | 931249095 | 2265 | 2270 | 2270 | 2265 | 700 |
| 322 | 20240315 | 141400 | 929662800 | 2275 | 2285 | 2285 | 2270 | 223 |
| 323 | 20240315 | 141300 | 929154935 | 2285 | 2285 | 2285 | 2270 | 1440 |
| 324 | 20240315 | 141200 | 925864580 | 2295 | 2280 | 2300 | 2280 | 3367 |
| 325 | 20240315 | 141100 | 918129065 | 2270 | 2290 | 2300 | 2260 | 17604 |
| 326 | 20240315 | 141000 | 878128680 | 2300 | 2295 | 2305 | 2280 | 2368 |
| 327 | 20240315 | 140900 | 872677670 | 2300 | 2275 | 2300 | 2275 | 9195 |
| 328 | 20240315 | 140800 | 851611925 | 2275 | 2265 | 2280 | 2265 | 3529 |
| 329 | 20240315 | 140700 | 843596955 | 2255 | 2260 | 2265 | 2255 | 1829 |
| 330 | 20240315 | 140600 | 839464765 | 2265 | 2250 | 2265 | 2245 | 5107 |
| 331 | 20240315 | 140500 | 827945655 | 2250 | 2230 | 2250 | 2230 | 2174 |
| 332 | 20240315 | 140400 | 823069570 | 2225 | 2230 | 2230 | 2225 | 1000 |
| 333 | 20240315 | 140300 | 820844550 | 2240 | 2240 | 2240 | 2240 | 10 |
| 334 | 20240315 | 140200 | 820822150 | 2230 | 2230 | 2245 | 2230 | 4064 |
| 335 | 20240315 | 140100 | 811710670 | 2225 | 2225 | 2225 | 2225 | 97 |
| 336 | 20240315 | 140000 | 811494845 | 2225 | 2225 | 2225 | 2225 | 193 |
| 337 | 20240315 | 135900 | 811065420 | 2225 | 2225 | 2225 | 2225 | 2857 |
| 338 | 20240315 | 135800 | 804708595 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20240315 | 135700 | 804708595 | 2230 | 2230 | 2230 | 2230 | 1 |
| 340 | 20240315 | 135600 | 804706365 | 2230 | 2230 | 2230 | 2230 | 149 |
| 341 | 20240315 | 135500 | 804374095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20240315 | 135400 | 804374095 | 2230 | 2230 | 2230 | 2230 | 75 |
| 343 | 20240315 | 135300 | 804206845 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20240315 | 135200 | 804206845 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20240315 | 135100 | 804206845 | 2225 | 2225 | 2225 | 2225 | 2057 |
| 346 | 20240315 | 135000 | 799630020 | 2225 | 2225 | 2225 | 2225 | 0 |
| 347 | 20240315 | 134900 | 799630020 | 2225 | 2225 | 2225 | 2220 | 1189 |
| 348 | 20240315 | 134800 | 796989495 | 2230 | 2230 | 2230 | 2230 | 1438 |
| 349 | 20240315 | 134700 | 793782755 | 2235 | 2240 | 2240 | 2235 | 890 |
| 350 | 20240315 | 134600 | 791792575 | 2240 | 2240 | 2240 | 2240 | 74 |
| 351 | 20240315 | 134500 | 791626815 | 2250 | 2250 | 2250 | 2250 | 106 |
| 352 | 20240315 | 134400 | 791388315 | 2250 | 2255 | 2255 | 2250 | 1933 |
| 353 | 20240315 | 134300 | 787031615 | 2255 | 2255 | 2260 | 2255 | 954 |
| 354 | 20240315 | 134200 | 784877845 | 2255 | 2250 | 2255 | 2250 | 736 |
| 355 | 20240315 | 134100 | 783219345 | 2250 | 2245 | 2250 | 2245 | 1805 |
| 356 | 20240315 | 134000 | 779158595 | 2245 | 2245 | 2245 | 2245 | 400 |
| 357 | 20240315 | 133900 | 778260595 | 2240 | 2240 | 2240 | 2240 | 4 |
| 358 | 20240315 | 133800 | 778251635 | 2240 | 2235 | 2240 | 2235 | 604 |
| 359 | 20240315 | 133700 | 776898695 | 2235 | 2235 | 2235 | 2235 | 104 |
| 360 | 20240315 | 133600 | 776666255 | 2240 | 2240 | 2240 | 2240 | 13 |
| 361 | 20240315 | 133500 | 776637135 | 2240 | 2240 | 2240 | 2240 | 0 |
| 362 | 20240315 | 133400 | 776637135 | 2240 | 2240 | 2240 | 2240 | 387 |
| 363 | 20240315 | 133300 | 775770255 | 2240 | 2240 | 2240 | 2240 | 315 |
| 364 | 20240315 | 133200 | 775064655 | 2240 | 2240 | 2240 | 2240 | 1160 |
| 365 | 20240315 | 133100 | 772466255 | 2230 | 2240 | 2245 | 2230 | 955 |
| 366 | 20240315 | 133000 | 770328335 | 2235 | 2235 | 2235 | 2235 | 0 |
| 367 | 20240315 | 132900 | 770328335 | 2235 | 2230 | 2240 | 2230 | 10100 |
| 368 | 20240315 | 132800 | 747705380 | 2235 | 2235 | 2235 | 2235 | 0 |
| 369 | 20240315 | 132700 | 747705380 | 2235 | 2235 | 2235 | 2235 | 103 |
| 370 | 20240315 | 132600 | 747475175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 371 | 20240315 | 132500 | 747475175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 372 | 20240315 | 132400 | 747475175 | 2235 | 2235 | 2235 | 2235 | 1 |
| 373 | 20240315 | 132300 | 747472940 | 2235 | 2235 | 2235 | 2235 | 8 |
| 374 | 20240315 | 132200 | 747455060 | 2245 | 2220 | 2245 | 2220 | 2000 |
| 375 | 20240315 | 132100 | 742975310 | 2215 | 2215 | 2215 | 2215 | 0 |
| 376 | 20240315 | 132000 | 742975310 | 2215 | 2215 | 2215 | 2215 | 217 |
| 377 | 20240315 | 131900 | 742494655 | 2210 | 2210 | 2210 | 2210 | 0 |
| 378 | 20240315 | 131800 | 742494655 | 2210 | 2210 | 2210 | 2210 | 0 |
| 379 | 20240315 | 131700 | 742494655 | 2210 | 2210 | 2210 | 2210 | 0 |
| 380 | 20240315 | 131600 | 742494655 | 2210 | 2210 | 2210 | 2210 | 2 |
| 381 | 20240315 | 131500 | 742490235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 382 | 20240315 | 131400 | 742490235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 383 | 20240315 | 131300 | 742490235 | 2215 | 2215 | 2215 | 2215 | 10 |
| 384 | 20240315 | 131200 | 742468085 | 2215 | 2215 | 2215 | 2215 | 1 |
| 385 | 20240315 | 131100 | 742465870 | 2220 | 2220 | 2220 | 2220 | 10 |
| 386 | 20240315 | 131000 | 742443670 | 2220 | 2220 | 2220 | 2220 | 0 |
| 387 | 20240315 | 130900 | 742443670 | 2220 | 2220 | 2220 | 2220 | 0 |
| 388 | 20240315 | 130800 | 742443670 | 2220 | 2220 | 2220 | 2220 | 0 |
| 389 | 20240315 | 130700 | 742443670 | 2220 | 2215 | 2220 | 2215 | 2000 |
| 390 | 20240315 | 130600 | 738003720 | 2215 | 2215 | 2215 | 2215 | 0 |
| 391 | 20240315 | 130500 | 738003720 | 2215 | 2220 | 2220 | 2215 | 66 |
| 392 | 20240315 | 130400 | 737857525 | 2220 | 2220 | 2220 | 2220 | 0 |
| 393 | 20240315 | 130300 | 737857525 | 2220 | 2225 | 2225 | 2220 | 364 |
| 394 | 20240315 | 130200 | 737048625 | 2225 | 2225 | 2225 | 2225 | 53 |
| 395 | 20240315 | 130100 | 736930700 | 2225 | 2225 | 2225 | 2225 | 4 |
| 396 | 20240315 | 130000 | 736921800 | 2235 | 2235 | 2235 | 2235 | 0 |
| 397 | 20240315 | 125900 | 736921800 | 2235 | 2230 | 2235 | 2225 | 601 |
| 398 | 20240315 | 125800 | 735584500 | 2240 | 2225 | 2240 | 2225 | 1605 |
| 399 | 20240315 | 125700 | 731994625 | 2220 | 2220 | 2220 | 2220 | 157 |
| 400 | 20240315 | 125600 | 731646085 | 2210 | 2210 | 2210 | 2210 | 4100 |
| 401 | 20240315 | 125500 | 722585085 | 2205 | 2205 | 2205 | 2205 | 0 |
| 402 | 20240315 | 125400 | 722585085 | 2205 | 2205 | 2205 | 2205 | 0 |
| 403 | 20240315 | 125300 | 722585085 | 2205 | 2210 | 2215 | 2205 | 100 |
| 404 | 20240315 | 125200 | 722364445 | 2210 | 2210 | 2210 | 2210 | 0 |
| 405 | 20240315 | 125100 | 722364445 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20240315 | 125000 | 722364445 | 2210 | 2210 | 2220 | 2210 | 97 |
| 407 | 20240315 | 124900 | 722150060 | 2210 | 2215 | 2215 | 2210 | 299 |
| 408 | 20240315 | 124800 | 721487905 | 2215 | 2215 | 2215 | 2215 | 1345 |
| 409 | 20240315 | 124700 | 718508730 | 2215 | 2215 | 2215 | 2215 | 100 |
| 410 | 20240315 | 124600 | 718287230 | 2215 | 2215 | 2220 | 2215 | 2184 |
| 411 | 20240315 | 124500 | 713448620 | 2215 | 2215 | 2215 | 2215 | 29 |
| 412 | 20240315 | 124400 | 713384385 | 2215 | 2215 | 2215 | 2215 | 201 |
| 413 | 20240315 | 124300 | 712939170 | 2225 | 2210 | 2225 | 2195 | 6025 |
| 414 | 20240315 | 124200 | 699557605 | 2225 | 2230 | 2230 | 2225 | 94 |
| 415 | 20240315 | 124100 | 699348275 | 2240 | 2240 | 2240 | 2235 | 1280 |
| 416 | 20240315 | 124000 | 696481150 | 2240 | 2230 | 2240 | 2230 | 1273 |
| 417 | 20240315 | 123900 | 693635135 | 2235 | 2230 | 2235 | 2230 | 1000 |
| 418 | 20240315 | 123800 | 691400300 | 2235 | 2225 | 2235 | 2225 | 231 |
| 419 | 20240315 | 123700 | 690885410 | 2225 | 2230 | 2230 | 2210 | 683 |
| 420 | 20240315 | 123600 | 689373965 | 2235 | 2215 | 2235 | 2210 | 2005 |
| 421 | 20240315 | 123500 | 684929820 | 2230 | 2245 | 2255 | 2230 | 1212 |
| 422 | 20240315 | 123400 | 682208580 | 2240 | 2225 | 2250 | 2215 | 19970 |
| 423 | 20240315 | 123300 | 637736075 | 2230 | 2230 | 2270 | 2225 | 3912 |
| 424 | 20240315 | 123200 | 628958665 | 2230 | 2215 | 2230 | 2215 | 2195 |
| 425 | 20240315 | 123100 | 624075235 | 2220 | 2210 | 2220 | 2210 | 400 |
| 426 | 20240315 | 123000 | 623189050 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20240315 | 122900 | 623189050 | 2210 | 2215 | 2215 | 2205 | 24 |
| 428 | 20240315 | 122800 | 623136095 | 2225 | 2220 | 2225 | 2220 | 2708 |
| 429 | 20240315 | 122700 | 617121015 | 2220 | 2210 | 2220 | 2210 | 67 |
| 430 | 20240315 | 122600 | 616972345 | 2210 | 2190 | 2210 | 2190 | 13337 |
| 431 | 20240315 | 122500 | 587587900 | 2195 | 2190 | 2195 | 2190 | 4 |
| 432 | 20240315 | 122400 | 587579135 | 2180 | 2190 | 2195 | 2180 | 497 |
| 433 | 20240315 | 122300 | 586490890 | 2190 | 2190 | 2190 | 2190 | 150 |
| 434 | 20240315 | 122200 | 586162390 | 2190 | 2185 | 2190 | 2185 | 2340 |
| 435 | 20240315 | 122100 | 581038480 | 2185 | 2185 | 2185 | 2180 | 1749 |
| 436 | 20240315 | 122000 | 577217610 | 2185 | 2180 | 2185 | 2180 | 3382 |
| 437 | 20240315 | 121900 | 569841470 | 2175 | 2170 | 2175 | 2165 | 4798 |
| 438 | 20240315 | 121800 | 559417470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 439 | 20240315 | 121700 | 559417470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 440 | 20240315 | 121600 | 559417470 | 2155 | 2155 | 2155 | 2155 | 133 |
| 441 | 20240315 | 121500 | 559130855 | 2155 | 2160 | 2160 | 2155 | 178 |
| 442 | 20240315 | 121400 | 558746685 | 2160 | 2160 | 2160 | 2160 | 40 |
| 443 | 20240315 | 121300 | 558660285 | 2165 | 2165 | 2165 | 2165 | 1100 |
| 444 | 20240315 | 121200 | 556278785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 445 | 20240315 | 121100 | 556278785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 446 | 20240315 | 121000 | 556278785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 447 | 20240315 | 120900 | 556278785 | 2165 | 2165 | 2165 | 2165 | 1956 |
| 448 | 20240315 | 120800 | 552044045 | 2165 | 2165 | 2165 | 2165 | 0 |
| 449 | 20240315 | 120700 | 552044045 | 2165 | 2165 | 2165 | 2165 | 17 |
| 450 | 20240315 | 120600 | 552007240 | 2160 | 2160 | 2160 | 2160 | 3347 |
| 451 | 20240315 | 120500 | 544777720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 452 | 20240315 | 120400 | 544777720 | 2150 | 2150 | 2165 | 2145 | 11637 |
| 453 | 20240315 | 120300 | 519741230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 454 | 20240315 | 120200 | 519741230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 455 | 20240315 | 120100 | 519741230 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 456 | 20240315 | 120000 | 517591230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 457 | 20240315 | 115900 | 517591230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 458 | 20240315 | 115800 | 517591230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 459 | 20240315 | 115700 | 517591230 | 2150 | 2150 | 2150 | 2150 | 0 |
| 460 | 20240315 | 115600 | 517591230 | 2150 | 2155 | 2155 | 2150 | 2000 |
| 461 | 20240315 | 115500 | 513285110 | 2155 | 2155 | 2155 | 2155 | 1 |
| 462 | 20240315 | 115400 | 513282955 | 2160 | 2160 | 2160 | 2160 | 1 |
| 463 | 20240315 | 115300 | 513280795 | 2160 | 2160 | 2160 | 2160 | 30 |
| 464 | 20240315 | 115200 | 513215995 | 2160 | 2160 | 2160 | 2160 | 0 |
| 465 | 20240315 | 115100 | 513215995 | 2160 | 2160 | 2160 | 2160 | 1037 |
| 466 | 20240315 | 115000 | 510976075 | 2160 | 2160 | 2160 | 2160 | 475 |
| 467 | 20240315 | 114900 | 509950075 | 2160 | 2160 | 2160 | 2160 | 0 |
| 468 | 20240315 | 114800 | 509950075 | 2160 | 2160 | 2160 | 2160 | 714 |
| 469 | 20240315 | 114700 | 508407835 | 2160 | 2160 | 2160 | 2160 | 2582 |
| 470 | 20240315 | 114600 | 502830715 | 2160 | 2160 | 2160 | 2160 | 46 |
| 471 | 20240315 | 114500 | 502731355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 472 | 20240315 | 114400 | 502731355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 473 | 20240315 | 114300 | 502731355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 474 | 20240315 | 114200 | 502731355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 475 | 20240315 | 114100 | 502731355 | 2160 | 2160 | 2160 | 2160 | 100 |
| 476 | 20240315 | 114000 | 502515355 | 2160 | 2160 | 2160 | 2160 | 331 |
| 477 | 20240315 | 113900 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 478 | 20240315 | 113800 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 479 | 20240315 | 113700 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 480 | 20240315 | 113600 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 481 | 20240315 | 113500 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 482 | 20240315 | 113400 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 483 | 20240315 | 113300 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 484 | 20240315 | 113200 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 485 | 20240315 | 113100 | 501800395 | 2170 | 2170 | 2170 | 2170 | 0 |
| 486 | 20240315 | 113000 | 501800395 | 2170 | 2170 | 2170 | 2170 | 230 |
| 487 | 20240315 | 112900 | 501301295 | 2170 | 2155 | 2170 | 2155 | 4213 |
| 488 | 20240315 | 112800 | 492183165 | 2155 | 2155 | 2155 | 2155 | 306 |
| 489 | 20240315 | 112700 | 491523735 | 2150 | 2150 | 2150 | 2150 | 370 |
| 490 | 20240315 | 112600 | 490728235 | 2150 | 2150 | 2150 | 2150 | 0 |
| 491 | 20240315 | 112500 | 490728235 | 2150 | 2150 | 2150 | 2150 | 360 |
| 492 | 20240315 | 112400 | 489954235 | 2150 | 2150 | 2150 | 2150 | 1562 |
| 493 | 20240315 | 112300 | 486595935 | 2150 | 2150 | 2150 | 2150 | 1061 |
| 494 | 20240315 | 112200 | 484314785 | 2150 | 2150 | 2150 | 2150 | 0 |
| 495 | 20240315 | 112100 | 484314785 | 2150 | 2155 | 2155 | 2150 | 671 |
| 496 | 20240315 | 112000 | 482868785 | 2155 | 2155 | 2155 | 2155 | 130 |
| 497 | 20240315 | 111900 | 482588635 | 2155 | 2155 | 2155 | 2155 | 8 |
| 498 | 20240315 | 111800 | 482571395 | 2155 | 2155 | 2160 | 2155 | 13 |
| 499 | 20240315 | 111700 | 482543355 | 2155 | 2155 | 2155 | 2155 | 207 |
| 500 | 20240315 | 111600 | 482097270 | 2155 | 2155 | 2155 | 2155 | 0 |
| 501 | 20240315 | 111500 | 482097270 | 2155 | 2155 | 2155 | 2155 | 2 |
| 502 | 20240315 | 111400 | 482092960 | 2155 | 2155 | 2155 | 2155 | 20 |
| 503 | 20240315 | 111300 | 482049860 | 2155 | 2155 | 2155 | 2155 | 40 |
| 504 | 20240315 | 111200 | 481963660 | 2155 | 2155 | 2155 | 2155 | 520 |
| 505 | 20240315 | 111100 | 480843060 | 2155 | 2155 | 2155 | 2155 | 45 |
| 506 | 20240315 | 111000 | 480746085 | 2155 | 2155 | 2160 | 2155 | 17 |
| 507 | 20240315 | 110900 | 480709420 | 2150 | 2150 | 2150 | 2150 | 100 |
| 508 | 20240315 | 110800 | 480494420 | 2150 | 2150 | 2150 | 2150 | 176 |
| 509 | 20240315 | 110700 | 480116020 | 2155 | 2155 | 2155 | 2155 | 100 |
| 510 | 20240315 | 110600 | 479900520 | 2155 | 2155 | 2155 | 2155 | 0 |
| 511 | 20240315 | 110500 | 479900520 | 2155 | 2155 | 2155 | 2155 | 0 |
| 512 | 20240315 | 110400 | 479900520 | 2155 | 2155 | 2155 | 2155 | 0 |
| 513 | 20240315 | 110300 | 479900520 | 2155 | 2155 | 2155 | 2155 | 100 |
| 514 | 20240315 | 110200 | 479685020 | 2155 | 2155 | 2155 | 2155 | 0 |
| 515 | 20240315 | 110100 | 479685020 | 2155 | 2155 | 2155 | 2155 | 87 |
| 516 | 20240315 | 110000 | 479497535 | 2155 | 2160 | 2160 | 2155 | 2103 |
| 517 | 20240315 | 105900 | 474965320 | 2160 | 2160 | 2160 | 2160 | 1 |
| 518 | 20240315 | 105800 | 474963160 | 2160 | 2160 | 2160 | 2160 | 1 |
| 519 | 20240315 | 105700 | 474961000 | 2160 | 2160 | 2160 | 2160 | 36 |
| 520 | 20240315 | 105600 | 474883240 | 2165 | 2160 | 2165 | 2160 | 668 |
| 521 | 20240315 | 105500 | 473437050 | 2160 | 2160 | 2160 | 2160 | 0 |
| 522 | 20240315 | 105400 | 473437050 | 2160 | 2160 | 2160 | 2160 | 500 |
| 523 | 20240315 | 105300 | 472357050 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 524 | 20240315 | 105200 | 470197050 | 2165 | 2165 | 2165 | 2165 | 0 |
| 525 | 20240315 | 105100 | 470197050 | 2165 | 2165 | 2165 | 2165 | 0 |
| 526 | 20240315 | 105000 | 470197050 | 2165 | 2155 | 2165 | 2155 | 1520 |
| 527 | 20240315 | 104900 | 466911885 | 2155 | 2155 | 2155 | 2155 | 146 |
| 528 | 20240315 | 104800 | 466597255 | 2150 | 2150 | 2150 | 2150 | 25 |
| 529 | 20240315 | 104700 | 466543505 | 2150 | 2150 | 2150 | 2150 | 485 |
| 530 | 20240315 | 104600 | 465500755 | 2150 | 2150 | 2150 | 2150 | 200 |
| 531 | 20240315 | 104500 | 465070755 | 2155 | 2155 | 2155 | 2155 | 10 |
| 532 | 20240315 | 104400 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 533 | 20240315 | 104300 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 534 | 20240315 | 104200 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 535 | 20240315 | 104100 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 536 | 20240315 | 104000 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 537 | 20240315 | 103900 | 465049205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 538 | 20240315 | 103800 | 465049205 | 2155 | 2155 | 2155 | 2155 | 63 |
| 539 | 20240315 | 103700 | 464913440 | 2155 | 2155 | 2155 | 2155 | 0 |
| 540 | 20240315 | 103600 | 464913440 | 2155 | 2150 | 2155 | 2150 | 1106 |
| 541 | 20240315 | 103500 | 462530515 | 2150 | 2150 | 2150 | 2150 | 2458 |
| 542 | 20240315 | 103400 | 457245815 | 2150 | 2150 | 2150 | 2150 | 300 |
| 543 | 20240315 | 103300 | 456600815 | 2150 | 2155 | 2155 | 2150 | 523 |
| 544 | 20240315 | 103200 | 455476360 | 2150 | 2140 | 2150 | 2140 | 1498 |
| 545 | 20240315 | 103100 | 452255860 | 2140 | 2150 | 2150 | 2140 | 1003 |
| 546 | 20240315 | 103000 | 450103790 | 2150 | 2150 | 2150 | 2150 | 70 |
| 547 | 20240315 | 102900 | 449953290 | 2150 | 2150 | 2150 | 2150 | 1 |
| 548 | 20240315 | 102800 | 449951140 | 2145 | 2150 | 2150 | 2145 | 200 |
| 549 | 20240315 | 102700 | 449521640 | 2150 | 2145 | 2150 | 2140 | 1604 |
| 550 | 20240315 | 102600 | 446082740 | 2150 | 2150 | 2150 | 2150 | 4016 |
| 551 | 20240315 | 102500 | 437448340 | 2150 | 2150 | 2155 | 2145 | 619 |
| 552 | 20240315 | 102400 | 436120215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 553 | 20240315 | 102300 | 436120215 | 2150 | 2150 | 2150 | 2150 | 337 |
| 554 | 20240315 | 102200 | 435395665 | 2155 | 2155 | 2155 | 2155 | 0 |
| 555 | 20240315 | 102100 | 435395665 | 2155 | 2150 | 2155 | 2150 | 418 |
| 556 | 20240315 | 102000 | 434495345 | 2150 | 2150 | 2150 | 2150 | 500 |
| 557 | 20240315 | 101900 | 433420345 | 2150 | 2145 | 2150 | 2145 | 2079 |
| 558 | 20240315 | 101800 | 428960880 | 2155 | 2155 | 2155 | 2155 | 100 |
| 559 | 20240315 | 101700 | 428745380 | 2155 | 2155 | 2155 | 2155 | 18 |
| 560 | 20240315 | 101600 | 428706590 | 2145 | 2145 | 2145 | 2145 | 377 |
| 561 | 20240315 | 101500 | 427897925 | 2145 | 2140 | 2145 | 2140 | 5538 |
| 562 | 20240315 | 101400 | 416036490 | 2140 | 2155 | 2155 | 2135 | 16896 |
| 563 | 20240315 | 101300 | 379756575 | 2150 | 2160 | 2165 | 2150 | 23978 |
| 564 | 20240315 | 101200 | 327994055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 565 | 20240315 | 101100 | 327994055 | 2165 | 2165 | 2165 | 2165 | 53 |
| 566 | 20240315 | 101000 | 327879310 | 2165 | 2165 | 2165 | 2165 | 40 |
| 567 | 20240315 | 100900 | 327792710 | 2165 | 2165 | 2165 | 2165 | 98 |
| 568 | 20240315 | 100800 | 327580540 | 2165 | 2165 | 2165 | 2165 | 531 |
| 569 | 20240315 | 100700 | 326430925 | 2165 | 2165 | 2165 | 2165 | 16 |
| 570 | 20240315 | 100600 | 326396285 | 2170 | 2165 | 2170 | 2165 | 321 |
| 571 | 20240315 | 100500 | 325699780 | 2170 | 2170 | 2170 | 2170 | 123 |
| 572 | 20240315 | 100400 | 325432870 | 2170 | 2170 | 2170 | 2170 | 231 |
| 573 | 20240315 | 100300 | 324931600 | 2170 | 2170 | 2170 | 2170 | 15 |
| 574 | 20240315 | 100200 | 324899050 | 2170 | 2170 | 2170 | 2170 | 1 |
| 575 | 20240315 | 100100 | 324896880 | 2170 | 2170 | 2170 | 2170 | 20 |
| 576 | 20240315 | 100000 | 324853480 | 2170 | 2170 | 2170 | 2170 | 1 |
| 577 | 20240315 | 095900 | 324851310 | 2170 | 2165 | 2170 | 2160 | 2349 |
| 578 | 20240315 | 095800 | 319772245 | 2170 | 2170 | 2170 | 2170 | 0 |
| 579 | 20240315 | 095700 | 319772245 | 2170 | 2170 | 2170 | 2170 | 55 |
| 580 | 20240315 | 095600 | 319652895 | 2170 | 2170 | 2170 | 2170 | 1254 |
| 581 | 20240315 | 095500 | 316931715 | 2170 | 2165 | 2170 | 2165 | 9820 |
| 582 | 20240315 | 095400 | 295670735 | 2165 | 2155 | 2170 | 2155 | 568 |
| 583 | 20240315 | 095300 | 294443285 | 2145 | 2160 | 2160 | 2145 | 9029 |
| 584 | 20240315 | 095200 | 275008760 | 2180 | 2180 | 2180 | 2180 | 0 |
| 585 | 20240315 | 095100 | 275008760 | 2180 | 2180 | 2180 | 2180 | 3 |
| 586 | 20240315 | 095000 | 275002220 | 2180 | 2165 | 2180 | 2160 | 20004 |
| 587 | 20240315 | 094900 | 231778855 | 2165 | 2170 | 2170 | 2165 | 101 |
| 588 | 20240315 | 094800 | 231560140 | 2180 | 2175 | 2180 | 2175 | 10 |
| 589 | 20240315 | 094700 | 231538355 | 2160 | 2165 | 2180 | 2160 | 866 |
| 590 | 20240315 | 094600 | 229666780 | 2170 | 2175 | 2175 | 2170 | 372 |
| 591 | 20240315 | 094500 | 228858450 | 2175 | 2175 | 2175 | 2175 | 522 |
| 592 | 20240315 | 094400 | 227723100 | 2180 | 2185 | 2185 | 2180 | 1210 |
| 593 | 20240315 | 094300 | 225084300 | 2185 | 2185 | 2185 | 2185 | 0 |
| 594 | 20240315 | 094200 | 225084300 | 2185 | 2190 | 2190 | 2185 | 75 |
| 595 | 20240315 | 094100 | 224920110 | 2190 | 2190 | 2190 | 2190 | 255 |
| 596 | 20240315 | 094000 | 224361660 | 2190 | 2185 | 2190 | 2185 | 1034 |
| 597 | 20240315 | 093900 | 222099825 | 2190 | 2185 | 2190 | 2185 | 3190 |
| 598 | 20240315 | 093800 | 215118995 | 2180 | 2180 | 2180 | 2180 | 3000 |
| 599 | 20240315 | 093700 | 208578995 | 2180 | 2180 | 2180 | 2180 | 0 |
| 600 | 20240315 | 093600 | 208578995 | 2180 | 2180 | 2180 | 2180 | 5 |
| 601 | 20240315 | 093500 | 208568095 | 2180 | 2170 | 2180 | 2170 | 2968 |
| 602 | 20240315 | 093400 | 202115465 | 2170 | 2160 | 2170 | 2160 | 692 |
| 603 | 20240315 | 093300 | 200620545 | 2150 | 2170 | 2170 | 2150 | 11022 |
| 604 | 20240315 | 093200 | 176922330 | 2170 | 2165 | 2170 | 2150 | 2981 |
| 605 | 20240315 | 093100 | 170508095 | 2165 | 2165 | 2165 | 2165 | 386 |
| 606 | 20240315 | 093000 | 169672405 | 2150 | 2160 | 2160 | 2150 | 3025 |
| 607 | 20240315 | 092900 | 163164565 | 2165 | 2165 | 2165 | 2165 | 20 |
| 608 | 20240315 | 092800 | 163121265 | 2155 | 2160 | 2160 | 2155 | 178 |
| 609 | 20240315 | 092700 | 162737175 | 2160 | 2160 | 2160 | 2160 | 100 |
| 610 | 20240315 | 092600 | 162521175 | 2155 | 2155 | 2155 | 2155 | 673 |
| 611 | 20240315 | 092500 | 161070860 | 2155 | 2160 | 2165 | 2155 | 179 |
| 612 | 20240315 | 092400 | 160684280 | 2160 | 2160 | 2160 | 2160 | 28 |
| 613 | 20240315 | 092300 | 160623800 | 2160 | 2155 | 2160 | 2155 | 702 |
| 614 | 20240315 | 092200 | 159107580 | 2165 | 2150 | 2165 | 2150 | 47 |
| 615 | 20240315 | 092100 | 159006280 | 2155 | 2160 | 2160 | 2155 | 458 |
| 616 | 20240315 | 092000 | 158019245 | 2160 | 2165 | 2165 | 2160 | 4269 |
| 617 | 20240315 | 091900 | 148779925 | 2165 | 2170 | 2170 | 2165 | 13 |
| 618 | 20240315 | 091800 | 148751725 | 2165 | 2165 | 2165 | 2165 | 24 |
| 619 | 20240315 | 091700 | 148699765 | 2175 | 2175 | 2175 | 2175 | 36 |
| 620 | 20240315 | 091600 | 148621465 | 2175 | 2170 | 2175 | 2170 | 633 |
| 621 | 20240315 | 091500 | 147247065 | 2170 | 2170 | 2170 | 2170 | 944 |
| 622 | 20240315 | 091400 | 145198585 | 2170 | 2175 | 2175 | 2170 | 650 |
| 623 | 20240315 | 091300 | 143785085 | 2175 | 2160 | 2175 | 2160 | 5987 |
| 624 | 20240315 | 091200 | 130809410 | 2160 | 2155 | 2160 | 2155 | 248 |
| 625 | 20240315 | 091100 | 130274720 | 2155 | 2140 | 2155 | 2140 | 670 |
| 626 | 20240315 | 091000 | 128833915 | 2145 | 2160 | 2165 | 2145 | 7783 |
| 627 | 20240315 | 090900 | 112103795 | 2160 | 2160 | 2160 | 2160 | 52 |
| 628 | 20240315 | 090800 | 111991475 | 2160 | 2160 | 2160 | 2150 | 1625 |
| 629 | 20240315 | 090700 | 108486480 | 2160 | 2160 | 2160 | 2160 | 51 |
| 630 | 20240315 | 090600 | 108376320 | 2160 | 2155 | 2160 | 2155 | 1012 |
| 631 | 20240315 | 090500 | 106191255 | 2160 | 2160 | 2160 | 2160 | 516 |
| 632 | 20240315 | 090400 | 105076695 | 2140 | 2150 | 2160 | 2135 | 4022 |
| 633 | 20240315 | 090300 | 96446380 | 2150 | 2130 | 2150 | 2130 | 3151 |
| 634 | 20240315 | 090200 | 89679830 | 2130 | 2140 | 2150 | 2130 | 2773 |
| 635 | 20240315 | 090100 | 83748685 | 2140 | 2115 | 2140 | 2095 | 31858 |
| 636 | 20240315 | 090000 | 16706865 | 2130 | 2150 | 2150 | 2100 | 7854 |