28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 3 | 20240315 | 183900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20240315 | 183800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20240315 | 183700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20240315 | 183600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20240315 | 183500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20240315 | 183400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20240315 | 183300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20240315 | 183200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20240315 | 183100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20240315 | 183000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20240315 | 182900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20240315 | 182800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20240315 | 182700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20240315 | 182600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20240315 | 182500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20240315 | 182400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20240315 | 182300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20240315 | 182200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20240315 | 182100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20240315 | 182000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20240315 | 181900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20240315 | 181800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20240315 | 181700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20240315 | 181600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20240315 | 181500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20240315 | 181400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20240315 | 181300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20240315 | 181200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20240315 | 181100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20240315 | 181000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 33 | 20240315 | 180900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20240315 | 180800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20240315 | 180700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20240315 | 180600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20240315 | 180500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20240315 | 180400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20240315 | 180300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20240315 | 180200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20240315 | 180100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20240315 | 180000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20240315 | 175900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20240315 | 175800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20240315 | 175700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20240315 | 175600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20240315 | 175500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20240315 | 175400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20240315 | 175300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20240315 | 175200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20240315 | 175100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20240315 | 175000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20240315 | 174900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20240315 | 174800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20240315 | 174700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20240315 | 174600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20240315 | 174500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20240315 | 174400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20240315 | 174300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20240315 | 174200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20240315 | 174100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20240315 | 174000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 63 | 20240315 | 173900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20240315 | 173800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20240315 | 173700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20240315 | 173600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20240315 | 173500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20240315 | 173400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20240315 | 173300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20240315 | 173200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20240315 | 173100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20240315 | 173000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20240315 | 172900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20240315 | 172800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20240315 | 172700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20240315 | 172600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20240315 | 172500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20240315 | 172400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20240315 | 172300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20240315 | 172200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20240315 | 172100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20240315 | 172000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20240315 | 171900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20240315 | 171800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20240315 | 171700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20240315 | 171600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20240315 | 171500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20240315 | 171400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20240315 | 171300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20240315 | 171200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20240315 | 171100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20240315 | 171000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 93 | 20240315 | 170900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20240315 | 170800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20240315 | 170700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20240315 | 170600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20240315 | 170500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20240315 | 170400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20240315 | 170300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20240315 | 170200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20240315 | 170100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20240315 | 170000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20240315 | 165900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20240315 | 165800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20240315 | 165700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20240315 | 165600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20240315 | 165500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20240315 | 165400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20240315 | 165300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20240315 | 165200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20240315 | 165100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20240315 | 165000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20240315 | 164900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20240315 | 164800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20240315 | 164700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20240315 | 164600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20240315 | 164500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20240315 | 164400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20240315 | 164300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20240315 | 164200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20240315 | 164100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20240315 | 164000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 123 | 20240315 | 163900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20240315 | 163800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20240315 | 163700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20240315 | 163600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20240315 | 163500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20240315 | 163400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20240315 | 163300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20240315 | 163200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20240315 | 163100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20240315 | 163000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20240315 | 162900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20240315 | 162800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20240315 | 162700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20240315 | 162600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20240315 | 162500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20240315 | 162400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20240315 | 162300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20240315 | 162200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20240315 | 162100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20240315 | 162000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20240315 | 161900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20240315 | 161800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20240315 | 161700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20240315 | 161600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20240315 | 161500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20240315 | 161400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20240315 | 161300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20240315 | 161200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20240315 | 161100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20240315 | 161000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 153 | 20240315 | 160900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20240315 | 160800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20240315 | 160700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20240315 | 160600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20240315 | 160500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20240315 | 160400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20240315 | 160300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20240315 | 160200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20240315 | 160100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20240315 | 160000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20240315 | 155900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20240315 | 155800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20240315 | 155700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20240315 | 155600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20240315 | 155500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20240315 | 155400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20240315 | 155300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20240315 | 155200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20240315 | 155100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20240315 | 155000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20240315 | 154900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20240315 | 154800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20240315 | 154700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20240315 | 154600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20240315 | 154500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20240315 | 154400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20240315 | 154300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20240315 | 154200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20240315 | 154100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20240315 | 154000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 183 | 20240315 | 153900 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20240315 | 153800 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20240315 | 153700 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20240315 | 153600 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20240315 | 153500 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20240315 | 153400 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20240315 | 153300 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20240315 | 153200 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20240315 | 153100 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20240315 | 153000 | 1088934510 | 2690 | 2690 | 2690 | 2690 | 3501 |
| 193 | 20240315 | 152900 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 194 | 20240315 | 152800 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 195 | 20240315 | 152700 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 196 | 20240315 | 152600 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 197 | 20240315 | 152500 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 198 | 20240315 | 152400 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 199 | 20240315 | 152300 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 200 | 20240315 | 152200 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 201 | 20240315 | 152100 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 202 | 20240315 | 152000 | 1079516820 | 2675 | 2675 | 2675 | 2675 | 0 |
| 203 | 20240315 | 151900 | 1079516820 | 2675 | 2680 | 2680 | 2675 | 948 |
| 204 | 20240315 | 151800 | 1076980905 | 2675 | 2675 | 2675 | 2675 | 101 |
| 205 | 20240315 | 151700 | 1076710730 | 2675 | 2675 | 2680 | 2675 | 1628 |
| 206 | 20240315 | 151600 | 1072349665 | 2675 | 2675 | 2675 | 2675 | 5 |
| 207 | 20240315 | 151500 | 1072336290 | 2655 | 2685 | 2690 | 2645 | 12204 |
| 208 | 20240315 | 151400 | 1039855795 | 2690 | 2680 | 2690 | 2670 | 3652 |
| 209 | 20240315 | 151300 | 1030046710 | 2670 | 2680 | 2680 | 2670 | 29 |
| 210 | 20240315 | 151200 | 1029969000 | 2680 | 2675 | 2680 | 2675 | 470 |
| 211 | 20240315 | 151100 | 1028711680 | 2675 | 2675 | 2675 | 2675 | 754 |
| 212 | 20240315 | 151000 | 1026694730 | 2670 | 2670 | 2670 | 2670 | 300 |
| 213 | 20240315 | 150900 | 1025893730 | 2675 | 2675 | 2675 | 2675 | 150 |
| 214 | 20240315 | 150800 | 1025492480 | 2675 | 2675 | 2675 | 2675 | 1 |
| 215 | 20240315 | 150700 | 1025489805 | 2675 | 2675 | 2675 | 2675 | 52 |
| 216 | 20240315 | 150600 | 1025350705 | 2675 | 2670 | 2675 | 2670 | 304 |
| 217 | 20240315 | 150500 | 1024539020 | 2670 | 2665 | 2670 | 2665 | 21 |
| 218 | 20240315 | 150400 | 1024483025 | 2665 | 2665 | 2670 | 2665 | 441 |
| 219 | 20240315 | 150300 | 1023307680 | 2665 | 2670 | 2670 | 2665 | 565 |
| 220 | 20240315 | 150200 | 1021801910 | 2670 | 2670 | 2670 | 2670 | 100 |
| 221 | 20240315 | 150100 | 1021534910 | 2670 | 2670 | 2670 | 2670 | 407 |
| 222 | 20240315 | 150000 | 1020448220 | 2665 | 2665 | 2665 | 2665 | 455 |
| 223 | 20240315 | 145900 | 1019235645 | 2665 | 2665 | 2665 | 2665 | 1 |
| 224 | 20240315 | 145800 | 1019232980 | 2665 | 2665 | 2665 | 2665 | 218 |
| 225 | 20240315 | 145700 | 1018652010 | 2665 | 2660 | 2665 | 2660 | 1106 |
| 226 | 20240315 | 145600 | 1015706270 | 2665 | 2660 | 2665 | 2640 | 6024 |
| 227 | 20240315 | 145500 | 999778975 | 2665 | 2655 | 2665 | 2650 | 802 |
| 228 | 20240315 | 145400 | 997650155 | 2650 | 2655 | 2665 | 2650 | 2590 |
| 229 | 20240315 | 145300 | 990784000 | 2655 | 2655 | 2665 | 2655 | 156 |
| 230 | 20240315 | 145200 | 990369760 | 2655 | 2665 | 2665 | 2655 | 917 |
| 231 | 20240315 | 145100 | 987931930 | 2650 | 2650 | 2650 | 2650 | 40 |
| 232 | 20240315 | 145000 | 987825930 | 2650 | 2655 | 2655 | 2650 | 4793 |
| 233 | 20240315 | 144900 | 975124320 | 2650 | 2655 | 2655 | 2650 | 455 |
| 234 | 20240315 | 144800 | 973918320 | 2650 | 2660 | 2665 | 2650 | 4001 |
| 235 | 20240315 | 144700 | 963296085 | 2660 | 2670 | 2670 | 2660 | 6356 |
| 236 | 20240315 | 144600 | 946358240 | 2670 | 2670 | 2670 | 2670 | 0 |
| 237 | 20240315 | 144500 | 946358240 | 2670 | 2665 | 2670 | 2665 | 515 |
| 238 | 20240315 | 144400 | 944985515 | 2665 | 2670 | 2675 | 2665 | 297 |
| 239 | 20240315 | 144300 | 944193710 | 2670 | 2670 | 2670 | 2670 | 1 |
| 240 | 20240315 | 144200 | 944191040 | 2665 | 2665 | 2665 | 2665 | 234 |
| 241 | 20240315 | 144100 | 943567430 | 2665 | 2665 | 2665 | 2665 | 752 |
| 242 | 20240315 | 144000 | 941563350 | 2665 | 2665 | 2665 | 2665 | 453 |
| 243 | 20240315 | 143900 | 940356105 | 2665 | 2665 | 2675 | 2665 | 882 |
| 244 | 20240315 | 143800 | 938005565 | 2665 | 2665 | 2670 | 2660 | 4795 |
| 245 | 20240315 | 143700 | 925217490 | 2665 | 2665 | 2665 | 2665 | 8124 |
| 246 | 20240315 | 143600 | 903567030 | 2670 | 2670 | 2670 | 2670 | 0 |
| 247 | 20240315 | 143500 | 903567030 | 2670 | 2670 | 2670 | 2670 | 41 |
| 248 | 20240315 | 143400 | 903457560 | 2670 | 2670 | 2670 | 2670 | 10 |
| 249 | 20240315 | 143300 | 903430860 | 2670 | 2675 | 2675 | 2670 | 774 |
| 250 | 20240315 | 143200 | 901363130 | 2675 | 2675 | 2680 | 2675 | 2102 |
| 251 | 20240315 | 143100 | 895740275 | 2675 | 2670 | 2675 | 2670 | 1172 |
| 252 | 20240315 | 143000 | 892607455 | 2665 | 2665 | 2665 | 2665 | 455 |
| 253 | 20240315 | 142900 | 891394880 | 2665 | 2665 | 2665 | 2665 | 0 |
| 254 | 20240315 | 142800 | 891394880 | 2665 | 2665 | 2665 | 2665 | 0 |
| 255 | 20240315 | 142700 | 891394880 | 2665 | 2665 | 2665 | 2665 | 30 |
| 256 | 20240315 | 142600 | 891314930 | 2660 | 2665 | 2665 | 2660 | 655 |
| 257 | 20240315 | 142500 | 889572605 | 2660 | 2660 | 2660 | 2660 | 0 |
| 258 | 20240315 | 142400 | 889572605 | 2660 | 2665 | 2665 | 2660 | 3509 |
| 259 | 20240315 | 142300 | 880230110 | 2670 | 2670 | 2670 | 2670 | 1 |
| 260 | 20240315 | 142200 | 880227440 | 2670 | 2670 | 2670 | 2670 | 1035 |
| 261 | 20240315 | 142100 | 877463990 | 2670 | 2670 | 2670 | 2670 | 2683 |
| 262 | 20240315 | 142000 | 870300380 | 2670 | 2685 | 2685 | 2670 | 2772 |
| 263 | 20240315 | 141900 | 862870830 | 2685 | 2685 | 2685 | 2685 | 0 |
| 264 | 20240315 | 141800 | 862870830 | 2685 | 2685 | 2685 | 2685 | 1 |
| 265 | 20240315 | 141700 | 862868145 | 2685 | 2685 | 2685 | 2685 | 2 |
| 266 | 20240315 | 141600 | 862862775 | 2685 | 2680 | 2685 | 2680 | 1771 |
| 267 | 20240315 | 141500 | 858115530 | 2680 | 2675 | 2680 | 2675 | 223 |
| 268 | 20240315 | 141400 | 857518890 | 2680 | 2675 | 2680 | 2675 | 10 |
| 269 | 20240315 | 141300 | 857492135 | 2675 | 2680 | 2680 | 2675 | 61 |
| 270 | 20240315 | 141200 | 857328955 | 2675 | 2680 | 2680 | 2675 | 2030 |
| 271 | 20240315 | 141100 | 851898555 | 2680 | 2685 | 2685 | 2680 | 282 |
| 272 | 20240315 | 141000 | 851142775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 273 | 20240315 | 140900 | 851142775 | 2690 | 2690 | 2690 | 2690 | 1 |
| 274 | 20240315 | 140800 | 851140085 | 2675 | 2675 | 2675 | 2675 | 455 |
| 275 | 20240315 | 140700 | 849922960 | 2675 | 2680 | 2680 | 2675 | 150 |
| 276 | 20240315 | 140600 | 849521700 | 2690 | 2690 | 2690 | 2690 | 1 |
| 277 | 20240315 | 140500 | 849519010 | 2675 | 2675 | 2675 | 2675 | 455 |
| 278 | 20240315 | 140400 | 848301885 | 2670 | 2675 | 2675 | 2670 | 1018 |
| 279 | 20240315 | 140300 | 845578870 | 2675 | 2675 | 2675 | 2675 | 483 |
| 280 | 20240315 | 140200 | 844286845 | 2675 | 2680 | 2685 | 2670 | 6838 |
| 281 | 20240315 | 140100 | 826000845 | 2685 | 2690 | 2690 | 2685 | 147 |
| 282 | 20240315 | 140000 | 825605925 | 2695 | 2695 | 2695 | 2695 | 0 |
| 283 | 20240315 | 135900 | 825605925 | 2695 | 2695 | 2700 | 2695 | 2846 |
| 284 | 20240315 | 135800 | 817935950 | 2695 | 2695 | 2695 | 2695 | 84 |
| 285 | 20240315 | 135700 | 817709570 | 2695 | 2685 | 2695 | 2685 | 777 |
| 286 | 20240315 | 135600 | 815621340 | 2685 | 2680 | 2685 | 2680 | 315 |
| 287 | 20240315 | 135500 | 814775930 | 2680 | 2680 | 2680 | 2680 | 748 |
| 288 | 20240315 | 135400 | 812771290 | 2680 | 2680 | 2680 | 2680 | 643 |
| 289 | 20240315 | 135300 | 811048050 | 2685 | 2685 | 2685 | 2675 | 19442 |
| 290 | 20240315 | 135200 | 758943505 | 2685 | 2685 | 2690 | 2685 | 1410 |
| 291 | 20240315 | 135100 | 755152655 | 2685 | 2685 | 2685 | 2685 | 40 |
| 292 | 20240315 | 135000 | 755045255 | 2685 | 2685 | 2685 | 2685 | 437 |
| 293 | 20240315 | 134900 | 753871910 | 2685 | 2685 | 2685 | 2685 | 121 |
| 294 | 20240315 | 134800 | 753547025 | 2685 | 2685 | 2685 | 2685 | 15 |
| 295 | 20240315 | 134700 | 753506750 | 2685 | 2695 | 2695 | 2685 | 11270 |
| 296 | 20240315 | 134600 | 723212025 | 2695 | 2700 | 2700 | 2695 | 3413 |
| 297 | 20240315 | 134500 | 714013945 | 2700 | 2695 | 2700 | 2695 | 54 |
| 298 | 20240315 | 134400 | 713868165 | 2695 | 2700 | 2700 | 2695 | 118 |
| 299 | 20240315 | 134300 | 713550140 | 2700 | 2700 | 2700 | 2700 | 4 |
| 300 | 20240315 | 134200 | 713539340 | 2695 | 2695 | 2695 | 2695 | 473 |
| 301 | 20240315 | 134100 | 712264605 | 2695 | 2695 | 2695 | 2695 | 0 |
| 302 | 20240315 | 134000 | 712264605 | 2695 | 2695 | 2695 | 2695 | 40 |
| 303 | 20240315 | 133900 | 712156805 | 2695 | 2695 | 2695 | 2695 | 455 |
| 304 | 20240315 | 133800 | 710930580 | 2695 | 2695 | 2695 | 2695 | 0 |
| 305 | 20240315 | 133700 | 710930580 | 2695 | 2695 | 2695 | 2695 | 148 |
| 306 | 20240315 | 133600 | 710531720 | 2695 | 2700 | 2705 | 2695 | 572 |
| 307 | 20240315 | 133500 | 708987895 | 2690 | 2690 | 2695 | 2690 | 726 |
| 308 | 20240315 | 133400 | 707034950 | 2690 | 2695 | 2700 | 2690 | 951 |
| 309 | 20240315 | 133300 | 704473240 | 2695 | 2695 | 2695 | 2695 | 850 |
| 310 | 20240315 | 133200 | 702182490 | 2695 | 2695 | 2695 | 2695 | 0 |
| 311 | 20240315 | 133100 | 702182490 | 2695 | 2705 | 2705 | 2695 | 2754 |
| 312 | 20240315 | 133000 | 694740780 | 2700 | 2705 | 2705 | 2695 | 23 |
| 313 | 20240315 | 132900 | 694678695 | 2710 | 2705 | 2710 | 2705 | 18 |
| 314 | 20240315 | 132800 | 694630000 | 2705 | 2705 | 2705 | 2705 | 455 |
| 315 | 20240315 | 132700 | 693399225 | 2705 | 2705 | 2705 | 2705 | 0 |
| 316 | 20240315 | 132600 | 693399225 | 2705 | 2705 | 2705 | 2705 | 11 |
| 317 | 20240315 | 132500 | 693369470 | 2705 | 2700 | 2710 | 2700 | 332 |
| 318 | 20240315 | 132400 | 692472915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 319 | 20240315 | 132300 | 692472915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 320 | 20240315 | 132200 | 692472915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 321 | 20240315 | 132100 | 692472915 | 2710 | 2710 | 2710 | 2710 | 400 |
| 322 | 20240315 | 132000 | 691388915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 323 | 20240315 | 131900 | 691388915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 324 | 20240315 | 131800 | 691388915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 325 | 20240315 | 131700 | 691388915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 326 | 20240315 | 131600 | 691388915 | 2710 | 2710 | 2710 | 2710 | 0 |
| 327 | 20240315 | 131500 | 691388915 | 2710 | 2710 | 2710 | 2710 | 18 |
| 328 | 20240315 | 131400 | 691340135 | 2710 | 2710 | 2710 | 2710 | 0 |
| 329 | 20240315 | 131300 | 691340135 | 2710 | 2705 | 2710 | 2705 | 326 |
| 330 | 20240315 | 131200 | 690458300 | 2710 | 2710 | 2710 | 2710 | 0 |
| 331 | 20240315 | 131100 | 690458300 | 2710 | 2710 | 2710 | 2710 | 1 |
| 332 | 20240315 | 131000 | 690455590 | 2700 | 2700 | 2700 | 2700 | 0 |
| 333 | 20240315 | 130900 | 690455590 | 2700 | 2705 | 2710 | 2700 | 1258 |
| 334 | 20240315 | 130800 | 687053615 | 2705 | 2705 | 2705 | 2705 | 6 |
| 335 | 20240315 | 130700 | 687037385 | 2705 | 2705 | 2705 | 2705 | 2 |
| 336 | 20240315 | 130600 | 687031975 | 2705 | 2700 | 2705 | 2700 | 60 |
| 337 | 20240315 | 130500 | 686869685 | 2705 | 2705 | 2705 | 2705 | 10 |
| 338 | 20240315 | 130400 | 686842635 | 2710 | 2710 | 2710 | 2695 | 5102 |
| 339 | 20240315 | 130300 | 673091190 | 2705 | 2695 | 2705 | 2695 | 182 |
| 340 | 20240315 | 130200 | 672600685 | 2715 | 2695 | 2720 | 2690 | 1894 |
| 341 | 20240315 | 130100 | 667488345 | 2695 | 2700 | 2700 | 2695 | 5020 |
| 342 | 20240315 | 130000 | 653946855 | 2720 | 2720 | 2720 | 2720 | 717 |
| 343 | 20240315 | 125900 | 651996615 | 2715 | 2705 | 2715 | 2705 | 2318 |
| 344 | 20240315 | 125800 | 645709655 | 2700 | 2700 | 2700 | 2700 | 500 |
| 345 | 20240315 | 125700 | 644359655 | 2705 | 2705 | 2705 | 2705 | 0 |
| 346 | 20240315 | 125600 | 644359655 | 2705 | 2705 | 2705 | 2705 | 599 |
| 347 | 20240315 | 125500 | 642739360 | 2705 | 2705 | 2705 | 2705 | 200 |
| 348 | 20240315 | 125400 | 642198360 | 2705 | 2705 | 2715 | 2705 | 804 |
| 349 | 20240315 | 125300 | 640023530 | 2715 | 2715 | 2715 | 2715 | 3 |
| 350 | 20240315 | 125200 | 640015385 | 2715 | 2715 | 2715 | 2715 | 0 |
| 351 | 20240315 | 125100 | 640015385 | 2715 | 2715 | 2715 | 2715 | 0 |
| 352 | 20240315 | 125000 | 640015385 | 2715 | 2715 | 2715 | 2715 | 0 |
| 353 | 20240315 | 124900 | 640015385 | 2715 | 2715 | 2715 | 2715 | 0 |
| 354 | 20240315 | 124800 | 640015385 | 2715 | 2715 | 2715 | 2705 | 276 |
| 355 | 20240315 | 124700 | 639268450 | 2715 | 2710 | 2715 | 2710 | 2 |
| 356 | 20240315 | 124600 | 639263025 | 2715 | 2715 | 2715 | 2715 | 18 |
| 357 | 20240315 | 124500 | 639214155 | 2715 | 2710 | 2715 | 2710 | 1001 |
| 358 | 20240315 | 124400 | 636501440 | 2715 | 2715 | 2715 | 2715 | 20 |
| 359 | 20240315 | 124300 | 636447140 | 2715 | 2715 | 2720 | 2710 | 117 |
| 360 | 20240315 | 124200 | 636129490 | 2710 | 2715 | 2720 | 2710 | 212 |
| 361 | 20240315 | 124100 | 635554465 | 2720 | 2715 | 2720 | 2715 | 16 |
| 362 | 20240315 | 124000 | 635510965 | 2720 | 2720 | 2720 | 2720 | 0 |
| 363 | 20240315 | 123900 | 635510965 | 2720 | 2720 | 2720 | 2720 | 101 |
| 364 | 20240315 | 123800 | 635236245 | 2715 | 2720 | 2720 | 2715 | 1820 |
| 365 | 20240315 | 123700 | 630294845 | 2720 | 2720 | 2720 | 2720 | 0 |
| 366 | 20240315 | 123600 | 630294845 | 2720 | 2715 | 2720 | 2715 | 134 |
| 367 | 20240315 | 123500 | 629930435 | 2720 | 2720 | 2725 | 2720 | 342 |
| 368 | 20240315 | 123400 | 628998785 | 2725 | 2725 | 2725 | 2725 | 0 |
| 369 | 20240315 | 123300 | 628998785 | 2725 | 2710 | 2725 | 2710 | 207 |
| 370 | 20240315 | 123200 | 628437770 | 2725 | 2725 | 2725 | 2725 | 22 |
| 371 | 20240315 | 123100 | 628377820 | 2725 | 2725 | 2725 | 2725 | 1 |
| 372 | 20240315 | 123000 | 628375095 | 2725 | 2725 | 2725 | 2725 | 0 |
| 373 | 20240315 | 122900 | 628375095 | 2725 | 2725 | 2725 | 2705 | 8901 |
| 374 | 20240315 | 122800 | 604194320 | 2730 | 2730 | 2730 | 2730 | 100 |
| 375 | 20240315 | 122700 | 603921320 | 2730 | 2735 | 2735 | 2730 | 34 |
| 376 | 20240315 | 122600 | 603828490 | 2735 | 2730 | 2735 | 2730 | 858 |
| 377 | 20240315 | 122500 | 601486145 | 2735 | 2735 | 2735 | 2730 | 1249 |
| 378 | 20240315 | 122400 | 598076365 | 2730 | 2735 | 2735 | 2730 | 12 |
| 379 | 20240315 | 122300 | 598043555 | 2735 | 2730 | 2735 | 2730 | 9 |
| 380 | 20240315 | 122200 | 598018945 | 2735 | 2735 | 2735 | 2735 | 10 |
| 381 | 20240315 | 122100 | 597991595 | 2735 | 2730 | 2735 | 2730 | 723 |
| 382 | 20240315 | 122000 | 596017800 | 2725 | 2725 | 2725 | 2725 | 1 |
| 383 | 20240315 | 121900 | 596015075 | 2730 | 2730 | 2740 | 2730 | 1667 |
| 384 | 20240315 | 121800 | 591464155 | 2740 | 2740 | 2740 | 2735 | 373 |
| 385 | 20240315 | 121700 | 590443990 | 2735 | 2740 | 2740 | 2735 | 264 |
| 386 | 20240315 | 121600 | 589720645 | 2740 | 2740 | 2740 | 2740 | 817 |
| 387 | 20240315 | 121500 | 587482065 | 2745 | 2745 | 2745 | 2740 | 1102 |
| 388 | 20240315 | 121400 | 584462075 | 2745 | 2745 | 2745 | 2740 | 313 |
| 389 | 20240315 | 121300 | 583604390 | 2740 | 2750 | 2750 | 2740 | 348 |
| 390 | 20240315 | 121200 | 582650405 | 2750 | 2745 | 2750 | 2740 | 1891 |
| 391 | 20240315 | 121100 | 577459680 | 2745 | 2745 | 2745 | 2745 | 0 |
| 392 | 20240315 | 121000 | 577459680 | 2745 | 2740 | 2745 | 2740 | 754 |
| 393 | 20240315 | 120900 | 575393705 | 2745 | 2740 | 2745 | 2735 | 1127 |
| 394 | 20240315 | 120800 | 572306880 | 2740 | 2740 | 2745 | 2740 | 998 |
| 395 | 20240315 | 120700 | 569572355 | 2740 | 2735 | 2740 | 2735 | 2716 |
| 396 | 20240315 | 120600 | 562139060 | 2735 | 2735 | 2735 | 2735 | 21 |
| 397 | 20240315 | 120500 | 562081625 | 2735 | 2735 | 2735 | 2735 | 1839 |
| 398 | 20240315 | 120400 | 557051960 | 2735 | 2725 | 2735 | 2725 | 533 |
| 399 | 20240315 | 120300 | 555599515 | 2725 | 2730 | 2730 | 2725 | 501 |
| 400 | 20240315 | 120200 | 554231790 | 2735 | 2735 | 2735 | 2735 | 349 |
| 401 | 20240315 | 120100 | 553277275 | 2740 | 2735 | 2740 | 2730 | 702 |
| 402 | 20240315 | 120000 | 551359865 | 2730 | 2745 | 2745 | 2730 | 1566 |
| 403 | 20240315 | 115900 | 547079795 | 2745 | 2745 | 2750 | 2745 | 693 |
| 404 | 20240315 | 115800 | 545176085 | 2750 | 2740 | 2755 | 2740 | 6023 |
| 405 | 20240315 | 115700 | 528630760 | 2745 | 2740 | 2745 | 2725 | 8179 |
| 406 | 20240315 | 115600 | 506291410 | 2735 | 2735 | 2735 | 2735 | 501 |
| 407 | 20240315 | 115500 | 504921175 | 2745 | 2745 | 2745 | 2745 | 1055 |
| 408 | 20240315 | 115400 | 502025200 | 2745 | 2735 | 2745 | 2735 | 7168 |
| 409 | 20240315 | 115300 | 482381970 | 2730 | 2725 | 2730 | 2725 | 351 |
| 410 | 20240315 | 115200 | 481423745 | 2730 | 2725 | 2730 | 2725 | 2083 |
| 411 | 20240315 | 115100 | 475739445 | 2725 | 2725 | 2725 | 2725 | 181 |
| 412 | 20240315 | 115000 | 475246220 | 2725 | 2715 | 2725 | 2715 | 2400 |
| 413 | 20240315 | 114900 | 468710220 | 2725 | 2725 | 2725 | 2725 | 0 |
| 414 | 20240315 | 114800 | 468710220 | 2725 | 2720 | 2725 | 2715 | 731 |
| 415 | 20240315 | 114700 | 466723210 | 2720 | 2720 | 2720 | 2720 | 3111 |
| 416 | 20240315 | 114600 | 458261290 | 2730 | 2730 | 2730 | 2730 | 0 |
| 417 | 20240315 | 114500 | 458261290 | 2730 | 2725 | 2730 | 2725 | 78 |
| 418 | 20240315 | 114400 | 458048730 | 2725 | 2725 | 2725 | 2725 | 1598 |
| 419 | 20240315 | 114300 | 453694180 | 2725 | 2725 | 2725 | 2725 | 0 |
| 420 | 20240315 | 114200 | 453694180 | 2725 | 2725 | 2725 | 2725 | 0 |
| 421 | 20240315 | 114100 | 453694180 | 2725 | 2725 | 2725 | 2725 | 0 |
| 422 | 20240315 | 114000 | 453694180 | 2725 | 2735 | 2735 | 2725 | 2762 |
| 423 | 20240315 | 113900 | 446159215 | 2735 | 2730 | 2735 | 2730 | 700 |
| 424 | 20240315 | 113800 | 444248165 | 2730 | 2730 | 2730 | 2730 | 0 |
| 425 | 20240315 | 113700 | 444248165 | 2730 | 2730 | 2730 | 2730 | 150 |
| 426 | 20240315 | 113600 | 443838665 | 2730 | 2730 | 2735 | 2730 | 658 |
| 427 | 20240315 | 113500 | 442041575 | 2735 | 2740 | 2740 | 2735 | 578 |
| 428 | 20240315 | 113400 | 440460735 | 2735 | 2735 | 2735 | 2735 | 4224 |
| 429 | 20240315 | 113300 | 428908095 | 2735 | 2725 | 2735 | 2725 | 456 |
| 430 | 20240315 | 113200 | 427665485 | 2725 | 2730 | 2735 | 2725 | 2790 |
| 431 | 20240315 | 113100 | 420044395 | 2730 | 2725 | 2730 | 2725 | 1773 |
| 432 | 20240315 | 113000 | 415212920 | 2710 | 2710 | 2710 | 2710 | 550 |
| 433 | 20240315 | 112900 | 413722420 | 2720 | 2715 | 2720 | 2715 | 2155 |
| 434 | 20240315 | 112800 | 407865025 | 2715 | 2715 | 2715 | 2715 | 737 |
| 435 | 20240315 | 112700 | 405864070 | 2715 | 2715 | 2715 | 2715 | 0 |
| 436 | 20240315 | 112600 | 405864070 | 2715 | 2715 | 2715 | 2715 | 0 |
| 437 | 20240315 | 112500 | 405864070 | 2715 | 2715 | 2715 | 2715 | 0 |
| 438 | 20240315 | 112400 | 405864070 | 2715 | 2715 | 2715 | 2715 | 0 |
| 439 | 20240315 | 112300 | 405864070 | 2715 | 2715 | 2715 | 2715 | 0 |
| 440 | 20240315 | 112200 | 405864070 | 2715 | 2715 | 2715 | 2715 | 31 |
| 441 | 20240315 | 112100 | 405779905 | 2715 | 2715 | 2715 | 2710 | 1975 |
| 442 | 20240315 | 112000 | 400419280 | 2710 | 2710 | 2710 | 2710 | 3 |
| 443 | 20240315 | 111900 | 400411150 | 2710 | 2705 | 2710 | 2705 | 876 |
| 444 | 20240315 | 111800 | 398039470 | 2705 | 2705 | 2705 | 2705 | 0 |
| 445 | 20240315 | 111700 | 398039470 | 2705 | 2705 | 2705 | 2705 | 0 |
| 446 | 20240315 | 111600 | 398039470 | 2705 | 2705 | 2705 | 2705 | 511 |
| 447 | 20240315 | 111500 | 396657215 | 2705 | 2705 | 2705 | 2705 | 3 |
| 448 | 20240315 | 111400 | 396649100 | 2705 | 2705 | 2705 | 2705 | 2 |
| 449 | 20240315 | 111300 | 396643690 | 2705 | 2705 | 2705 | 2705 | 0 |
| 450 | 20240315 | 111200 | 396643690 | 2705 | 2705 | 2705 | 2705 | 948 |
| 451 | 20240315 | 111100 | 394079350 | 2705 | 2705 | 2705 | 2705 | 0 |
| 452 | 20240315 | 111000 | 394079350 | 2705 | 2705 | 2705 | 2705 | 1 |
| 453 | 20240315 | 110900 | 394076645 | 2690 | 2690 | 2690 | 2690 | 170 |
| 454 | 20240315 | 110800 | 393619345 | 2705 | 2705 | 2705 | 2705 | 0 |
| 455 | 20240315 | 110700 | 393619345 | 2705 | 2705 | 2705 | 2705 | 0 |
| 456 | 20240315 | 110600 | 393619345 | 2705 | 2705 | 2705 | 2705 | 0 |
| 457 | 20240315 | 110500 | 393619345 | 2705 | 2705 | 2705 | 2705 | 10 |
| 458 | 20240315 | 110400 | 393592295 | 2705 | 2690 | 2705 | 2690 | 457 |
| 459 | 20240315 | 110300 | 392362950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 460 | 20240315 | 110200 | 392362950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 461 | 20240315 | 110100 | 392362950 | 2690 | 2700 | 2700 | 2690 | 4900 |
| 462 | 20240315 | 110000 | 379162665 | 2700 | 2700 | 2700 | 2700 | 455 |
| 463 | 20240315 | 105900 | 377934165 | 2700 | 2705 | 2705 | 2700 | 51 |
| 464 | 20240315 | 105800 | 377796215 | 2705 | 2705 | 2705 | 2705 | 0 |
| 465 | 20240315 | 105700 | 377796215 | 2705 | 2705 | 2705 | 2705 | 51 |
| 466 | 20240315 | 105600 | 377658260 | 2705 | 2705 | 2705 | 2705 | 354 |
| 467 | 20240315 | 105500 | 376700690 | 2705 | 2705 | 2705 | 2705 | 0 |
| 468 | 20240315 | 105400 | 376700690 | 2705 | 2700 | 2705 | 2700 | 3497 |
| 469 | 20240315 | 105300 | 367256145 | 2705 | 2705 | 2705 | 2705 | 0 |
| 470 | 20240315 | 105200 | 367256145 | 2705 | 2705 | 2705 | 2705 | 0 |
| 471 | 20240315 | 105100 | 367256145 | 2705 | 2695 | 2705 | 2695 | 30 |
| 472 | 20240315 | 105000 | 367175245 | 2705 | 2700 | 2705 | 2700 | 2734 |
| 473 | 20240315 | 104900 | 359793420 | 2705 | 2710 | 2710 | 2705 | 272 |
| 474 | 20240315 | 104800 | 359057630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 475 | 20240315 | 104700 | 359057630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 476 | 20240315 | 104600 | 359057630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 477 | 20240315 | 104500 | 359057630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 478 | 20240315 | 104400 | 359057630 | 2710 | 2705 | 2710 | 2705 | 3972 |
| 479 | 20240315 | 104300 | 348294010 | 2700 | 2700 | 2700 | 2700 | 0 |
| 480 | 20240315 | 104200 | 348294010 | 2700 | 2700 | 2700 | 2700 | 456 |
| 481 | 20240315 | 104100 | 347062810 | 2700 | 2700 | 2700 | 2700 | 60 |
| 482 | 20240315 | 104000 | 346900810 | 2700 | 2700 | 2700 | 2700 | 0 |
| 483 | 20240315 | 103900 | 346900810 | 2700 | 2700 | 2700 | 2700 | 0 |
| 484 | 20240315 | 103800 | 346900810 | 2700 | 2700 | 2700 | 2700 | 455 |
| 485 | 20240315 | 103700 | 345672310 | 2700 | 2705 | 2705 | 2700 | 39 |
| 486 | 20240315 | 103600 | 345567005 | 2695 | 2695 | 2695 | 2695 | 0 |
| 487 | 20240315 | 103500 | 345567005 | 2695 | 2695 | 2695 | 2695 | 0 |
| 488 | 20240315 | 103400 | 345567005 | 2695 | 2700 | 2700 | 2695 | 3266 |
| 489 | 20240315 | 103300 | 336752000 | 2700 | 2705 | 2705 | 2700 | 121 |
| 490 | 20240315 | 103200 | 336425285 | 2710 | 2710 | 2710 | 2710 | 0 |
| 491 | 20240315 | 103100 | 336425285 | 2710 | 2710 | 2710 | 2710 | 20 |
| 492 | 20240315 | 103000 | 336371085 | 2710 | 2705 | 2710 | 2705 | 1001 |
| 493 | 20240315 | 102900 | 333663370 | 2705 | 2705 | 2705 | 2705 | 1 |
| 494 | 20240315 | 102800 | 333660665 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 495 | 20240315 | 102700 | 330960665 | 2705 | 2705 | 2710 | 2705 | 1456 |
| 496 | 20240315 | 102600 | 327022180 | 2705 | 2705 | 2705 | 2705 | 201 |
| 497 | 20240315 | 102500 | 326478475 | 2705 | 2705 | 2705 | 2705 | 800 |
| 498 | 20240315 | 102400 | 324314475 | 2705 | 2705 | 2710 | 2705 | 6453 |
| 499 | 20240315 | 102300 | 306859105 | 2710 | 2705 | 2710 | 2705 | 34 |
| 500 | 20240315 | 102200 | 306767130 | 2710 | 2710 | 2710 | 2710 | 1 |
| 501 | 20240315 | 102100 | 306764420 | 2705 | 2705 | 2705 | 2705 | 4992 |
| 502 | 20240315 | 102000 | 293261060 | 2710 | 2710 | 2710 | 2710 | 406 |
| 503 | 20240315 | 101900 | 292160800 | 2715 | 2715 | 2715 | 2715 | 4 |
| 504 | 20240315 | 101800 | 292149940 | 2710 | 2710 | 2710 | 2710 | 200 |
| 505 | 20240315 | 101700 | 291607940 | 2715 | 2715 | 2715 | 2715 | 19 |
| 506 | 20240315 | 101600 | 291556355 | 2715 | 2715 | 2715 | 2715 | 0 |
| 507 | 20240315 | 101500 | 291556355 | 2715 | 2715 | 2715 | 2715 | 5 |
| 508 | 20240315 | 101400 | 291542780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 509 | 20240315 | 101300 | 291542780 | 2715 | 2715 | 2715 | 2715 | 2 |
| 510 | 20240315 | 101200 | 291537350 | 2710 | 2715 | 2715 | 2710 | 7 |
| 511 | 20240315 | 101100 | 291518355 | 2715 | 2715 | 2715 | 2705 | 1006 |
| 512 | 20240315 | 101000 | 288797065 | 2715 | 2720 | 2720 | 2715 | 82 |
| 513 | 20240315 | 100900 | 288574090 | 2720 | 2715 | 2720 | 2715 | 209 |
| 514 | 20240315 | 100800 | 288006650 | 2715 | 2720 | 2720 | 2715 | 1111 |
| 515 | 20240315 | 100700 | 284984735 | 2720 | 2715 | 2720 | 2715 | 1060 |
| 516 | 20240315 | 100600 | 282103535 | 2720 | 2715 | 2720 | 2715 | 2376 |
| 517 | 20240315 | 100500 | 275652690 | 2720 | 2720 | 2720 | 2720 | 0 |
| 518 | 20240315 | 100400 | 275652690 | 2720 | 2720 | 2720 | 2720 | 267 |
| 519 | 20240315 | 100300 | 274926450 | 2720 | 2720 | 2720 | 2720 | 352 |
| 520 | 20240315 | 100200 | 273969010 | 2720 | 2720 | 2725 | 2720 | 186 |
| 521 | 20240315 | 100100 | 273463085 | 2725 | 2715 | 2725 | 2715 | 3011 |
| 522 | 20240315 | 100000 | 265279660 | 2715 | 2705 | 2715 | 2705 | 1840 |
| 523 | 20240315 | 095900 | 260296855 | 2705 | 2705 | 2705 | 2705 | 695 |
| 524 | 20240315 | 095800 | 258416880 | 2705 | 2705 | 2705 | 2705 | 257 |
| 525 | 20240315 | 095700 | 257721695 | 2705 | 2705 | 2705 | 2700 | 538 |
| 526 | 20240315 | 095600 | 256266585 | 2705 | 2700 | 2705 | 2700 | 3 |
| 527 | 20240315 | 095500 | 256258480 | 2695 | 2700 | 2700 | 2690 | 2124 |
| 528 | 20240315 | 095400 | 250536570 | 2700 | 2700 | 2700 | 2700 | 383 |
| 529 | 20240315 | 095300 | 249502470 | 2700 | 2690 | 2700 | 2690 | 544 |
| 530 | 20240315 | 095200 | 248039100 | 2700 | 2690 | 2700 | 2690 | 1001 |
| 531 | 20240315 | 095100 | 245346400 | 2700 | 2700 | 2700 | 2700 | 23 |
| 532 | 20240315 | 095000 | 245284300 | 2700 | 2695 | 2700 | 2695 | 540 |
| 533 | 20240315 | 094900 | 243828900 | 2700 | 2700 | 2705 | 2700 | 97 |
| 534 | 20240315 | 094800 | 243566995 | 2700 | 2705 | 2710 | 2700 | 3597 |
| 535 | 20240315 | 094700 | 233845250 | 2710 | 2705 | 2710 | 2705 | 37 |
| 536 | 20240315 | 094600 | 233745160 | 2715 | 2705 | 2715 | 2705 | 2 |
| 537 | 20240315 | 094500 | 233739740 | 2715 | 2715 | 2715 | 2705 | 1003 |
| 538 | 20240315 | 094400 | 231026605 | 2715 | 2710 | 2715 | 2710 | 22 |
| 539 | 20240315 | 094300 | 230966980 | 2710 | 2715 | 2715 | 2710 | 40 |
| 540 | 20240315 | 094200 | 230858390 | 2715 | 2715 | 2715 | 2715 | 18 |
| 541 | 20240315 | 094100 | 230809520 | 2715 | 2705 | 2715 | 2705 | 9033 |
| 542 | 20240315 | 094000 | 206352615 | 2700 | 2700 | 2700 | 2700 | 1696 |
| 543 | 20240315 | 093900 | 201773415 | 2690 | 2690 | 2690 | 2690 | 459 |
| 544 | 20240315 | 093800 | 200538705 | 2705 | 2690 | 2705 | 2690 | 893 |
| 545 | 20240315 | 093700 | 198135035 | 2700 | 2700 | 2700 | 2690 | 11 |
| 546 | 20240315 | 093600 | 198105345 | 2700 | 2700 | 2700 | 2700 | 2 |
| 547 | 20240315 | 093500 | 198099945 | 2700 | 2700 | 2700 | 2700 | 2 |
| 548 | 20240315 | 093400 | 198094545 | 2705 | 2700 | 2705 | 2700 | 4 |
| 549 | 20240315 | 093300 | 198083740 | 2700 | 2700 | 2700 | 2700 | 606 |
| 550 | 20240315 | 093200 | 196447540 | 2700 | 2700 | 2700 | 2700 | 1110 |
| 551 | 20240315 | 093100 | 193450540 | 2700 | 2705 | 2705 | 2690 | 6032 |
| 552 | 20240315 | 093000 | 177196435 | 2705 | 2705 | 2705 | 2700 | 14 |
| 553 | 20240315 | 092900 | 177158575 | 2700 | 2700 | 2705 | 2700 | 258 |
| 554 | 20240315 | 092800 | 176461970 | 2700 | 2700 | 2700 | 2700 | 1128 |
| 555 | 20240315 | 092700 | 173416370 | 2700 | 2700 | 2705 | 2700 | 2659 |
| 556 | 20240315 | 092600 | 166237055 | 2700 | 2700 | 2700 | 2700 | 156 |
| 557 | 20240315 | 092500 | 165815855 | 2710 | 2710 | 2710 | 2700 | 4424 |
| 558 | 20240315 | 092400 | 153833360 | 2710 | 2710 | 2720 | 2695 | 3394 |
| 559 | 20240315 | 092300 | 144633315 | 2710 | 2705 | 2710 | 2705 | 1362 |
| 560 | 20240315 | 092200 | 140948955 | 2690 | 2700 | 2700 | 2690 | 1982 |
| 561 | 20240315 | 092100 | 135599565 | 2690 | 2700 | 2700 | 2690 | 102 |
| 562 | 20240315 | 092000 | 135324175 | 2700 | 2690 | 2700 | 2680 | 998 |
| 563 | 20240315 | 091900 | 132638475 | 2675 | 2690 | 2690 | 2675 | 646 |
| 564 | 20240315 | 091800 | 130907245 | 2690 | 2690 | 2690 | 2690 | 1 |
| 565 | 20240315 | 091700 | 130904555 | 2675 | 2690 | 2690 | 2675 | 457 |
| 566 | 20240315 | 091600 | 129682065 | 2675 | 2680 | 2680 | 2675 | 814 |
| 567 | 20240315 | 091500 | 127503045 | 2680 | 2675 | 2690 | 2675 | 571 |
| 568 | 20240315 | 091400 | 125968025 | 2670 | 2690 | 2690 | 2670 | 1301 |
| 569 | 20240315 | 091300 | 122493070 | 2670 | 2685 | 2685 | 2670 | 476 |
| 570 | 20240315 | 091200 | 121221850 | 2670 | 2680 | 2680 | 2670 | 2075 |
| 571 | 20240315 | 091100 | 115667230 | 2675 | 2680 | 2680 | 2670 | 1945 |
| 572 | 20240315 | 091000 | 110471545 | 2680 | 2690 | 2690 | 2680 | 1015 |
| 573 | 20240315 | 090900 | 107748805 | 2690 | 2700 | 2700 | 2690 | 1443 |
| 574 | 20240315 | 090800 | 103866625 | 2690 | 2680 | 2695 | 2680 | 3457 |
| 575 | 20240315 | 090700 | 94564540 | 2680 | 2680 | 2680 | 2680 | 1168 |
| 576 | 20240315 | 090600 | 91434300 | 2685 | 2685 | 2690 | 2675 | 3446 |
| 577 | 20240315 | 090500 | 82215485 | 2675 | 2675 | 2690 | 2670 | 2976 |
| 578 | 20240315 | 090400 | 74259405 | 2675 | 2705 | 2705 | 2655 | 11555 |
| 579 | 20240315 | 090300 | 43440975 | 2685 | 2705 | 2710 | 2685 | 1313 |
| 580 | 20240315 | 090200 | 39899340 | 2710 | 2695 | 2710 | 2680 | 387 |
| 581 | 20240315 | 090100 | 38855505 | 2700 | 2720 | 2720 | 2700 | 501 |
| 582 | 20240315 | 090000 | 37502785 | 2720 | 2715 | 2720 | 2620 | 12496 |