28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 184100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 3 | 20240312 | 184000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20240312 | 183900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20240312 | 183800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20240312 | 183700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20240312 | 183600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20240312 | 183500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20240312 | 183400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20240312 | 183300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20240312 | 183200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20240312 | 183100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20240312 | 183000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20240312 | 182900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20240312 | 182800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20240312 | 182700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20240312 | 182600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20240312 | 182500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20240312 | 182400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20240312 | 182300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20240312 | 182200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20240312 | 182100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20240312 | 182000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20240312 | 181900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20240312 | 181800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20240312 | 181700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20240312 | 181600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20240312 | 181500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20240312 | 181400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20240312 | 181300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20240312 | 181200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20240312 | 181100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 33 | 20240312 | 181000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20240312 | 180900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20240312 | 180800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20240312 | 180700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20240312 | 180600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20240312 | 180500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20240312 | 180400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20240312 | 180300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20240312 | 180200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20240312 | 180100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20240312 | 180000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20240312 | 175900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20240312 | 175800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20240312 | 175700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20240312 | 175600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20240312 | 175500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20240312 | 175400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20240312 | 175300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20240312 | 175200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20240312 | 175100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20240312 | 175000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20240312 | 174900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20240312 | 174800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20240312 | 174700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20240312 | 174600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20240312 | 174500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20240312 | 174400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20240312 | 174300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20240312 | 174200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20240312 | 174100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 63 | 20240312 | 174000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20240312 | 173900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20240312 | 173800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20240312 | 173700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20240312 | 173600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20240312 | 173500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20240312 | 173400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20240312 | 173300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20240312 | 173200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20240312 | 173100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20240312 | 173000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20240312 | 172900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20240312 | 172800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20240312 | 172700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20240312 | 172600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20240312 | 172500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20240312 | 172400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20240312 | 172300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20240312 | 172200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20240312 | 172100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20240312 | 172000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20240312 | 171900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20240312 | 171800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20240312 | 171700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20240312 | 171600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20240312 | 171500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20240312 | 171400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20240312 | 171300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20240312 | 171200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20240312 | 171100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 93 | 20240312 | 171000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20240312 | 170900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20240312 | 170800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20240312 | 170700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20240312 | 170600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20240312 | 170500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20240312 | 170400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20240312 | 170300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20240312 | 170200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20240312 | 170100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20240312 | 170000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20240312 | 165900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20240312 | 165800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20240312 | 165700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20240312 | 165600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20240312 | 165500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20240312 | 165400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20240312 | 165300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20240312 | 165200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20240312 | 165100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20240312 | 165000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20240312 | 164900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20240312 | 164800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20240312 | 164700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20240312 | 164600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20240312 | 164500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20240312 | 164400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20240312 | 164300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20240312 | 164200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20240312 | 164100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 123 | 20240312 | 164000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20240312 | 163900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20240312 | 163800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20240312 | 163700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20240312 | 163600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20240312 | 163500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20240312 | 163400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20240312 | 163300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20240312 | 163200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20240312 | 163100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20240312 | 163000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20240312 | 162900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20240312 | 162800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20240312 | 162700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20240312 | 162600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20240312 | 162500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20240312 | 162400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20240312 | 162300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20240312 | 162200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20240312 | 162100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20240312 | 162000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20240312 | 161900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20240312 | 161800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20240312 | 161700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20240312 | 161600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20240312 | 161500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20240312 | 161400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20240312 | 161300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20240312 | 161200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20240312 | 161100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 153 | 20240312 | 161000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20240312 | 160900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20240312 | 160800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20240312 | 160700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20240312 | 160600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20240312 | 160500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20240312 | 160400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20240312 | 160300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20240312 | 160200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20240312 | 160100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20240312 | 160000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20240312 | 155900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20240312 | 155800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20240312 | 155700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20240312 | 155600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20240312 | 155500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20240312 | 155400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20240312 | 155300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20240312 | 155200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20240312 | 155100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20240312 | 155000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20240312 | 154900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20240312 | 154800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20240312 | 154700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20240312 | 154600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20240312 | 154500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20240312 | 154400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20240312 | 154300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20240312 | 154200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20240312 | 154100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 183 | 20240312 | 154000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20240312 | 153900 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20240312 | 153800 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20240312 | 153700 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20240312 | 153600 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20240312 | 153500 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20240312 | 153400 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20240312 | 153300 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20240312 | 153200 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20240312 | 153100 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20240312 | 153000 | 1145123490 | 2760 | 2760 | 2760 | 2760 | 4122 |
| 194 | 20240312 | 152900 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 195 | 20240312 | 152800 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 196 | 20240312 | 152700 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 197 | 20240312 | 152600 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 198 | 20240312 | 152500 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 199 | 20240312 | 152400 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 200 | 20240312 | 152300 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 201 | 20240312 | 152200 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 202 | 20240312 | 152100 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 203 | 20240312 | 152000 | 1133746770 | 2780 | 2780 | 2780 | 2780 | 0 |
| 204 | 20240312 | 151900 | 1133746770 | 2780 | 2765 | 2780 | 2760 | 3092 |
| 205 | 20240312 | 151800 | 1125209370 | 2765 | 2770 | 2770 | 2765 | 536 |
| 206 | 20240312 | 151700 | 1123726650 | 2770 | 2780 | 2780 | 2770 | 1429 |
| 207 | 20240312 | 151600 | 1119754490 | 2780 | 2780 | 2780 | 2780 | 1 |
| 208 | 20240312 | 151500 | 1119751710 | 2780 | 2780 | 2780 | 2780 | 4 |
| 209 | 20240312 | 151400 | 1119740590 | 2775 | 2775 | 2775 | 2775 | 1908 |
| 210 | 20240312 | 151300 | 1114445890 | 2775 | 2775 | 2775 | 2775 | 14 |
| 211 | 20240312 | 151200 | 1114407040 | 2775 | 2775 | 2775 | 2775 | 6 |
| 212 | 20240312 | 151100 | 1114390390 | 2760 | 2770 | 2780 | 2760 | 1905 |
| 213 | 20240312 | 151000 | 1109120680 | 2770 | 2775 | 2775 | 2770 | 1111 |
| 214 | 20240312 | 150900 | 1106043205 | 2770 | 2765 | 2805 | 2765 | 5376 |
| 215 | 20240312 | 150800 | 1091070655 | 2770 | 2770 | 2770 | 2770 | 3946 |
| 216 | 20240312 | 150700 | 1080140235 | 2770 | 2765 | 2770 | 2765 | 227 |
| 217 | 20240312 | 150600 | 1079511470 | 2770 | 2770 | 2770 | 2770 | 177 |
| 218 | 20240312 | 150500 | 1079021180 | 2765 | 2765 | 2765 | 2765 | 1646 |
| 219 | 20240312 | 150400 | 1074469990 | 2760 | 2765 | 2765 | 2760 | 948 |
| 220 | 20240312 | 150300 | 1071853020 | 2770 | 2770 | 2770 | 2765 | 2332 |
| 221 | 20240312 | 150200 | 1065404050 | 2765 | 2765 | 2765 | 2765 | 27 |
| 222 | 20240312 | 150100 | 1065329395 | 2770 | 2765 | 2770 | 2765 | 5627 |
| 223 | 20240312 | 150000 | 1049745740 | 2765 | 2770 | 2770 | 2765 | 344 |
| 224 | 20240312 | 145900 | 1048793685 | 2765 | 2765 | 2765 | 2765 | 5239 |
| 225 | 20240312 | 145800 | 1034307850 | 2765 | 2765 | 2765 | 2765 | 81 |
| 226 | 20240312 | 145700 | 1034083885 | 2770 | 2770 | 2770 | 2770 | 306 |
| 227 | 20240312 | 145600 | 1033236265 | 2770 | 2770 | 2770 | 2770 | 100 |
| 228 | 20240312 | 145500 | 1032959265 | 2770 | 2770 | 2770 | 2770 | 227 |
| 229 | 20240312 | 145400 | 1032330475 | 2770 | 2775 | 2775 | 2770 | 193 |
| 230 | 20240312 | 145300 | 1031794950 | 2775 | 2775 | 2775 | 2770 | 63 |
| 231 | 20240312 | 145200 | 1031620140 | 2775 | 2775 | 2775 | 2775 | 1 |
| 232 | 20240312 | 145100 | 1031617365 | 2775 | 2775 | 2775 | 2775 | 181 |
| 233 | 20240312 | 145000 | 1031115090 | 2775 | 2770 | 2775 | 2770 | 53 |
| 234 | 20240312 | 144900 | 1030968275 | 2770 | 2770 | 2770 | 2770 | 67 |
| 235 | 20240312 | 144800 | 1030782685 | 2770 | 2760 | 2770 | 2760 | 809 |
| 236 | 20240312 | 144700 | 1028542695 | 2765 | 2760 | 2765 | 2760 | 246 |
| 237 | 20240312 | 144600 | 1027863005 | 2760 | 2760 | 2760 | 2760 | 211 |
| 238 | 20240312 | 144500 | 1027280645 | 2760 | 2765 | 2765 | 2760 | 193 |
| 239 | 20240312 | 144400 | 1026747050 | 2760 | 2760 | 2760 | 2760 | 0 |
| 240 | 20240312 | 144300 | 1026747050 | 2760 | 2760 | 2760 | 2760 | 576 |
| 241 | 20240312 | 144200 | 1025157290 | 2765 | 2765 | 2765 | 2765 | 193 |
| 242 | 20240312 | 144100 | 1024623645 | 2760 | 2760 | 2760 | 2760 | 304 |
| 243 | 20240312 | 144000 | 1023784605 | 2760 | 2760 | 2760 | 2760 | 149 |
| 244 | 20240312 | 143900 | 1023373365 | 2765 | 2760 | 2765 | 2760 | 559 |
| 245 | 20240312 | 143800 | 1021828125 | 2765 | 2760 | 2765 | 2760 | 161 |
| 246 | 20240312 | 143700 | 1021383630 | 2760 | 2755 | 2760 | 2755 | 694 |
| 247 | 20240312 | 143600 | 1019468650 | 2760 | 2765 | 2770 | 2755 | 524 |
| 248 | 20240312 | 143500 | 1018022030 | 2750 | 2750 | 2750 | 2750 | 112 |
| 249 | 20240312 | 143400 | 1017714030 | 2750 | 2760 | 2765 | 2750 | 494 |
| 250 | 20240312 | 143300 | 1016354515 | 2750 | 2765 | 2770 | 2750 | 3196 |
| 251 | 20240312 | 143200 | 1007546390 | 2765 | 2765 | 2765 | 2765 | 837 |
| 252 | 20240312 | 143100 | 1005232085 | 2775 | 2775 | 2775 | 2775 | 0 |
| 253 | 20240312 | 143000 | 1005232085 | 2775 | 2770 | 2775 | 2770 | 184 |
| 254 | 20240312 | 142900 | 1004721610 | 2765 | 2765 | 2765 | 2765 | 168 |
| 255 | 20240312 | 142800 | 1004257090 | 2765 | 2770 | 2770 | 2765 | 232 |
| 256 | 20240312 | 142700 | 1003615560 | 2770 | 2770 | 2770 | 2770 | 183 |
| 257 | 20240312 | 142600 | 1003108650 | 2770 | 2770 | 2770 | 2770 | 53 |
| 258 | 20240312 | 142500 | 1002961840 | 2770 | 2770 | 2770 | 2770 | 150 |
| 259 | 20240312 | 142400 | 1002546340 | 2775 | 2775 | 2775 | 2775 | 183 |
| 260 | 20240312 | 142300 | 1002038515 | 2765 | 2765 | 2765 | 2765 | 3 |
| 261 | 20240312 | 142200 | 1002030220 | 2765 | 2765 | 2765 | 2765 | 2400 |
| 262 | 20240312 | 142100 | 995394220 | 2770 | 2770 | 2770 | 2770 | 183 |
| 263 | 20240312 | 142000 | 994887310 | 2770 | 2765 | 2770 | 2765 | 133 |
| 264 | 20240312 | 141900 | 994519010 | 2775 | 2775 | 2775 | 2775 | 221 |
| 265 | 20240312 | 141800 | 993905735 | 2775 | 2775 | 2775 | 2775 | 0 |
| 266 | 20240312 | 141700 | 993905735 | 2775 | 2770 | 2775 | 2770 | 545 |
| 267 | 20240312 | 141600 | 992395165 | 2770 | 2770 | 2770 | 2770 | 119 |
| 268 | 20240312 | 141500 | 992065535 | 2770 | 2770 | 2770 | 2770 | 0 |
| 269 | 20240312 | 141400 | 992065535 | 2770 | 2770 | 2770 | 2770 | 100 |
| 270 | 20240312 | 141300 | 991788535 | 2770 | 2770 | 2770 | 2770 | 10 |
| 271 | 20240312 | 141200 | 991760835 | 2770 | 2770 | 2770 | 2770 | 10 |
| 272 | 20240312 | 141100 | 991733135 | 2770 | 2770 | 2770 | 2770 | 115 |
| 273 | 20240312 | 141000 | 991414585 | 2770 | 2770 | 2770 | 2770 | 6 |
| 274 | 20240312 | 140900 | 991397965 | 2765 | 2770 | 2770 | 2765 | 101 |
| 275 | 20240312 | 140800 | 991118695 | 2770 | 2770 | 2770 | 2770 | 4 |
| 276 | 20240312 | 140700 | 991107615 | 2770 | 2770 | 2770 | 2770 | 1 |
| 277 | 20240312 | 140600 | 991104845 | 2760 | 2770 | 2770 | 2760 | 302 |
| 278 | 20240312 | 140500 | 990268315 | 2760 | 2765 | 2765 | 2760 | 42 |
| 279 | 20240312 | 140400 | 990152390 | 2770 | 2765 | 2770 | 2765 | 112 |
| 280 | 20240312 | 140300 | 989842210 | 2765 | 2765 | 2765 | 2765 | 1 |
| 281 | 20240312 | 140200 | 989839445 | 2770 | 2770 | 2770 | 2770 | 100 |
| 282 | 20240312 | 140100 | 989562445 | 2760 | 2760 | 2760 | 2760 | 566 |
| 283 | 20240312 | 140000 | 988000285 | 2760 | 2760 | 2760 | 2760 | 504 |
| 284 | 20240312 | 135900 | 986609245 | 2760 | 2760 | 2760 | 2760 | 1 |
| 285 | 20240312 | 135800 | 986606485 | 2760 | 2755 | 2760 | 2755 | 120 |
| 286 | 20240312 | 135700 | 986275825 | 2755 | 2760 | 2760 | 2755 | 28 |
| 287 | 20240312 | 135600 | 986198585 | 2760 | 2755 | 2760 | 2755 | 1191 |
| 288 | 20240312 | 135500 | 982917355 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20240312 | 135400 | 982917355 | 2755 | 2760 | 2760 | 2755 | 1007 |
| 290 | 20240312 | 135300 | 980140350 | 2760 | 2760 | 2760 | 2760 | 9 |
| 291 | 20240312 | 135200 | 980115510 | 2765 | 2765 | 2765 | 2765 | 0 |
| 292 | 20240312 | 135100 | 980115510 | 2765 | 2765 | 2765 | 2765 | 5 |
| 293 | 20240312 | 135000 | 980101685 | 2770 | 2760 | 2770 | 2760 | 239 |
| 294 | 20240312 | 134900 | 979442035 | 2760 | 2760 | 2770 | 2760 | 976 |
| 295 | 20240312 | 134800 | 976748265 | 2765 | 2760 | 2765 | 2760 | 824 |
| 296 | 20240312 | 134700 | 974471335 | 2765 | 2765 | 2765 | 2765 | 469 |
| 297 | 20240312 | 134600 | 973174550 | 2765 | 2765 | 2765 | 2765 | 3 |
| 298 | 20240312 | 134500 | 973166255 | 2765 | 2765 | 2765 | 2765 | 4 |
| 299 | 20240312 | 134400 | 973155195 | 2765 | 2765 | 2765 | 2765 | 102 |
| 300 | 20240312 | 134300 | 972873165 | 2760 | 2760 | 2760 | 2760 | 109 |
| 301 | 20240312 | 134200 | 972572325 | 2760 | 2760 | 2760 | 2760 | 127 |
| 302 | 20240312 | 134100 | 972221805 | 2765 | 2765 | 2770 | 2765 | 2503 |
| 303 | 20240312 | 134000 | 965300470 | 2760 | 2760 | 2760 | 2760 | 28 |
| 304 | 20240312 | 133900 | 965223190 | 2760 | 2760 | 2760 | 2760 | 30 |
| 305 | 20240312 | 133800 | 965140390 | 2760 | 2760 | 2760 | 2760 | 0 |
| 306 | 20240312 | 133700 | 965140390 | 2760 | 2760 | 2760 | 2760 | 180 |
| 307 | 20240312 | 133600 | 964643590 | 2760 | 2765 | 2765 | 2760 | 706 |
| 308 | 20240312 | 133500 | 962691845 | 2765 | 2775 | 2775 | 2760 | 60 |
| 309 | 20240312 | 133400 | 962525980 | 2775 | 2770 | 2775 | 2770 | 198 |
| 310 | 20240312 | 133300 | 961977340 | 2770 | 2770 | 2770 | 2760 | 366 |
| 311 | 20240312 | 133200 | 960963910 | 2770 | 2760 | 2770 | 2760 | 25 |
| 312 | 20240312 | 133100 | 960894705 | 2765 | 2765 | 2770 | 2765 | 295 |
| 313 | 20240312 | 133000 | 960078030 | 2765 | 2765 | 2765 | 2765 | 513 |
| 314 | 20240312 | 132900 | 958659585 | 2765 | 2765 | 2765 | 2760 | 1042 |
| 315 | 20240312 | 132800 | 955778615 | 2760 | 2760 | 2760 | 2760 | 0 |
| 316 | 20240312 | 132700 | 955778615 | 2760 | 2755 | 2760 | 2755 | 314 |
| 317 | 20240312 | 132600 | 954911985 | 2755 | 2755 | 2755 | 2755 | 0 |
| 318 | 20240312 | 132500 | 954911985 | 2755 | 2755 | 2755 | 2755 | 2068 |
| 319 | 20240312 | 132400 | 949214645 | 2760 | 2760 | 2760 | 2760 | 0 |
| 320 | 20240312 | 132300 | 949214645 | 2760 | 2760 | 2760 | 2760 | 70 |
| 321 | 20240312 | 132200 | 949021445 | 2755 | 2755 | 2755 | 2755 | 111 |
| 322 | 20240312 | 132100 | 948715640 | 2755 | 2755 | 2755 | 2755 | 0 |
| 323 | 20240312 | 132000 | 948715640 | 2755 | 2755 | 2755 | 2755 | 237 |
| 324 | 20240312 | 131900 | 948062705 | 2755 | 2755 | 2755 | 2755 | 5 |
| 325 | 20240312 | 131800 | 948048930 | 2755 | 2755 | 2755 | 2755 | 416 |
| 326 | 20240312 | 131700 | 946902850 | 2755 | 2755 | 2755 | 2755 | 10 |
| 327 | 20240312 | 131600 | 946875300 | 2755 | 2745 | 2755 | 2745 | 12870 |
| 328 | 20240312 | 131500 | 911544925 | 2745 | 2745 | 2745 | 2745 | 100 |
| 329 | 20240312 | 131400 | 911270425 | 2745 | 2745 | 2745 | 2745 | 1 |
| 330 | 20240312 | 131300 | 911267680 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 331 | 20240312 | 131200 | 908527680 | 2745 | 2745 | 2745 | 2745 | 0 |
| 332 | 20240312 | 131100 | 908527680 | 2745 | 2745 | 2745 | 2745 | 724 |
| 333 | 20240312 | 131000 | 906540300 | 2745 | 2745 | 2745 | 2745 | 515 |
| 334 | 20240312 | 130900 | 905126625 | 2745 | 2745 | 2745 | 2745 | 0 |
| 335 | 20240312 | 130800 | 905126625 | 2745 | 2745 | 2745 | 2745 | 30 |
| 336 | 20240312 | 130700 | 905044275 | 2745 | 2745 | 2745 | 2745 | 644 |
| 337 | 20240312 | 130600 | 903276495 | 2745 | 2745 | 2745 | 2745 | 191 |
| 338 | 20240312 | 130500 | 902752200 | 2745 | 2745 | 2745 | 2745 | 101 |
| 339 | 20240312 | 130400 | 902474955 | 2735 | 2740 | 2740 | 2735 | 2342 |
| 340 | 20240312 | 130300 | 896069085 | 2740 | 2740 | 2740 | 2740 | 3825 |
| 341 | 20240312 | 130200 | 885588585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 342 | 20240312 | 130100 | 885588585 | 2740 | 2740 | 2740 | 2740 | 1 |
| 343 | 20240312 | 130000 | 885585845 | 2735 | 2740 | 2740 | 2735 | 210 |
| 344 | 20240312 | 125900 | 885011445 | 2735 | 2735 | 2735 | 2735 | 0 |
| 345 | 20240312 | 125800 | 885011445 | 2735 | 2735 | 2740 | 2735 | 341 |
| 346 | 20240312 | 125700 | 884078805 | 2735 | 2735 | 2740 | 2735 | 1942 |
| 347 | 20240312 | 125600 | 878767430 | 2730 | 2730 | 2730 | 2730 | 0 |
| 348 | 20240312 | 125500 | 878767430 | 2730 | 2735 | 2735 | 2730 | 1625 |
| 349 | 20240312 | 125400 | 874328850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 350 | 20240312 | 125300 | 874328850 | 2735 | 2730 | 2735 | 2730 | 2388 |
| 351 | 20240312 | 125200 | 867799810 | 2735 | 2730 | 2735 | 2730 | 202 |
| 352 | 20240312 | 125100 | 867248340 | 2735 | 2735 | 2735 | 2735 | 803 |
| 353 | 20240312 | 125000 | 865052135 | 2735 | 2735 | 2735 | 2735 | 201 |
| 354 | 20240312 | 124900 | 864502400 | 2735 | 2735 | 2735 | 2735 | 1513 |
| 355 | 20240312 | 124800 | 860364345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 356 | 20240312 | 124700 | 860364345 | 2740 | 2740 | 2740 | 2740 | 277 |
| 357 | 20240312 | 124600 | 859605365 | 2735 | 2735 | 2735 | 2735 | 428 |
| 358 | 20240312 | 124500 | 858434785 | 2740 | 2745 | 2745 | 2740 | 3127 |
| 359 | 20240312 | 124400 | 849863210 | 2745 | 2745 | 2745 | 2745 | 201 |
| 360 | 20240312 | 124300 | 849311465 | 2750 | 2750 | 2750 | 2750 | 1 |
| 361 | 20240312 | 124200 | 849308715 | 2745 | 2745 | 2745 | 2745 | 0 |
| 362 | 20240312 | 124100 | 849308715 | 2745 | 2745 | 2745 | 2745 | 1 |
| 363 | 20240312 | 124000 | 849305970 | 2745 | 2740 | 2745 | 2740 | 201 |
| 364 | 20240312 | 123900 | 848754975 | 2740 | 2740 | 2740 | 2740 | 101 |
| 365 | 20240312 | 123800 | 848478235 | 2740 | 2740 | 2740 | 2740 | 0 |
| 366 | 20240312 | 123700 | 848478235 | 2740 | 2740 | 2740 | 2740 | 0 |
| 367 | 20240312 | 123600 | 848478235 | 2740 | 2740 | 2740 | 2740 | 0 |
| 368 | 20240312 | 123500 | 848478235 | 2740 | 2740 | 2740 | 2740 | 8 |
| 369 | 20240312 | 123400 | 848456315 | 2740 | 2740 | 2740 | 2740 | 37 |
| 370 | 20240312 | 123300 | 848354935 | 2740 | 2735 | 2740 | 2735 | 175 |
| 371 | 20240312 | 123200 | 847875810 | 2735 | 2740 | 2740 | 2735 | 3897 |
| 372 | 20240312 | 123100 | 837217415 | 2740 | 2740 | 2740 | 2740 | 2295 |
| 373 | 20240312 | 123000 | 830929115 | 2740 | 2745 | 2745 | 2740 | 36 |
| 374 | 20240312 | 122900 | 830830450 | 2745 | 2745 | 2745 | 2745 | 100 |
| 375 | 20240312 | 122800 | 830555950 | 2740 | 2740 | 2740 | 2740 | 0 |
| 376 | 20240312 | 122700 | 830555950 | 2740 | 2745 | 2745 | 2740 | 5 |
| 377 | 20240312 | 122600 | 830542235 | 2750 | 2740 | 2750 | 2735 | 1803 |
| 378 | 20240312 | 122500 | 825606415 | 2740 | 2740 | 2740 | 2740 | 1 |
| 379 | 20240312 | 122400 | 825603675 | 2740 | 2750 | 2750 | 2740 | 650 |
| 380 | 20240312 | 122300 | 823820665 | 2750 | 2750 | 2750 | 2745 | 89 |
| 381 | 20240312 | 122200 | 823575920 | 2750 | 2750 | 2750 | 2750 | 1973 |
| 382 | 20240312 | 122100 | 818150170 | 2745 | 2745 | 2745 | 2745 | 1088 |
| 383 | 20240312 | 122000 | 815163610 | 2745 | 2745 | 2745 | 2740 | 98 |
| 384 | 20240312 | 121900 | 814894750 | 2740 | 2740 | 2740 | 2740 | 0 |
| 385 | 20240312 | 121800 | 814894750 | 2740 | 2740 | 2740 | 2740 | 97 |
| 386 | 20240312 | 121700 | 814628970 | 2745 | 2740 | 2745 | 2735 | 2664 |
| 387 | 20240312 | 121600 | 807330615 | 2740 | 2740 | 2740 | 2740 | 0 |
| 388 | 20240312 | 121500 | 807330615 | 2740 | 2740 | 2740 | 2740 | 128 |
| 389 | 20240312 | 121400 | 806979895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 390 | 20240312 | 121300 | 806979895 | 2740 | 2745 | 2745 | 2740 | 1710 |
| 391 | 20240312 | 121200 | 802294470 | 2730 | 2730 | 2730 | 2730 | 0 |
| 392 | 20240312 | 121100 | 802294470 | 2730 | 2735 | 2740 | 2730 | 9640 |
| 393 | 20240312 | 121000 | 775955845 | 2735 | 2740 | 2745 | 2735 | 421 |
| 394 | 20240312 | 120900 | 774802375 | 2745 | 2740 | 2745 | 2735 | 9028 |
| 395 | 20240312 | 120800 | 750105395 | 2740 | 2745 | 2745 | 2740 | 261 |
| 396 | 20240312 | 120700 | 749389450 | 2740 | 2755 | 2755 | 2740 | 10274 |
| 397 | 20240312 | 120600 | 721186160 | 2755 | 2755 | 2755 | 2755 | 50 |
| 398 | 20240312 | 120500 | 721048410 | 2755 | 2755 | 2755 | 2755 | 1400 |
| 399 | 20240312 | 120400 | 717191410 | 2760 | 2760 | 2760 | 2760 | 41 |
| 400 | 20240312 | 120300 | 717078250 | 2760 | 2760 | 2760 | 2760 | 1600 |
| 401 | 20240312 | 120200 | 712662250 | 2765 | 2765 | 2765 | 2765 | 773 |
| 402 | 20240312 | 120100 | 710524905 | 2765 | 2760 | 2765 | 2760 | 312 |
| 403 | 20240312 | 120000 | 709663775 | 2765 | 2765 | 2765 | 2765 | 1 |
| 404 | 20240312 | 115900 | 709661010 | 2770 | 2770 | 2770 | 2770 | 1592 |
| 405 | 20240312 | 115800 | 705251170 | 2770 | 2770 | 2770 | 2770 | 476 |
| 406 | 20240312 | 115700 | 703932650 | 2770 | 2770 | 2770 | 2770 | 169 |
| 407 | 20240312 | 115600 | 703464520 | 2755 | 2760 | 2760 | 2755 | 2000 |
| 408 | 20240312 | 115500 | 697954370 | 2760 | 2760 | 2760 | 2760 | 1366 |
| 409 | 20240312 | 115400 | 694184210 | 2760 | 2760 | 2760 | 2760 | 2 |
| 410 | 20240312 | 115300 | 694178690 | 2760 | 2760 | 2760 | 2760 | 13 |
| 411 | 20240312 | 115200 | 694142810 | 2760 | 2760 | 2760 | 2760 | 72 |
| 412 | 20240312 | 115100 | 693944090 | 2755 | 2760 | 2760 | 2755 | 1129 |
| 413 | 20240312 | 115000 | 690830970 | 2760 | 2760 | 2760 | 2760 | 100 |
| 414 | 20240312 | 114900 | 690554970 | 2760 | 2760 | 2760 | 2760 | 3300 |
| 415 | 20240312 | 114800 | 681446970 | 2765 | 2765 | 2765 | 2765 | 0 |
| 416 | 20240312 | 114700 | 681446970 | 2765 | 2760 | 2765 | 2750 | 7450 |
| 417 | 20240312 | 114600 | 660944795 | 2765 | 2760 | 2765 | 2755 | 8720 |
| 418 | 20240312 | 114500 | 636891285 | 2760 | 2765 | 2765 | 2760 | 4027 |
| 419 | 20240312 | 114400 | 625775945 | 2770 | 2770 | 2770 | 2770 | 395 |
| 420 | 20240312 | 114300 | 624681795 | 2765 | 2770 | 2770 | 2765 | 573 |
| 421 | 20240312 | 114200 | 623097190 | 2770 | 2770 | 2770 | 2770 | 41 |
| 422 | 20240312 | 114100 | 622983620 | 2770 | 2770 | 2770 | 2770 | 13 |
| 423 | 20240312 | 114000 | 622947610 | 2760 | 2760 | 2760 | 2760 | 1160 |
| 424 | 20240312 | 113900 | 619746010 | 2760 | 2765 | 2765 | 2760 | 6900 |
| 425 | 20240312 | 113800 | 600698725 | 2770 | 2765 | 2770 | 2765 | 842 |
| 426 | 20240312 | 113700 | 598370580 | 2765 | 2765 | 2765 | 2765 | 0 |
| 427 | 20240312 | 113600 | 598370580 | 2765 | 2775 | 2775 | 2765 | 4316 |
| 428 | 20240312 | 113500 | 586415025 | 2770 | 2775 | 2780 | 2770 | 1254 |
| 429 | 20240312 | 113400 | 582940245 | 2780 | 2780 | 2780 | 2780 | 10 |
| 430 | 20240312 | 113300 | 582912445 | 2785 | 2785 | 2785 | 2785 | 10 |
| 431 | 20240312 | 113200 | 582884595 | 2785 | 2765 | 2785 | 2765 | 305 |
| 432 | 20240312 | 113100 | 582037700 | 2765 | 2770 | 2770 | 2765 | 1626 |
| 433 | 20240312 | 113000 | 577533710 | 2770 | 2770 | 2770 | 2770 | 0 |
| 434 | 20240312 | 112900 | 577533710 | 2770 | 2775 | 2775 | 2770 | 401 |
| 435 | 20240312 | 112800 | 576422935 | 2775 | 2780 | 2780 | 2770 | 972 |
| 436 | 20240312 | 112700 | 573723720 | 2780 | 2780 | 2780 | 2780 | 62 |
| 437 | 20240312 | 112600 | 573551360 | 2775 | 2780 | 2780 | 2775 | 491 |
| 438 | 20240312 | 112500 | 572186480 | 2780 | 2780 | 2780 | 2780 | 1 |
| 439 | 20240312 | 112400 | 572183700 | 2785 | 2785 | 2785 | 2785 | 0 |
| 440 | 20240312 | 112300 | 572183700 | 2785 | 2785 | 2785 | 2785 | 400 |
| 441 | 20240312 | 112200 | 571069700 | 2800 | 2785 | 2800 | 2785 | 406 |
| 442 | 20240312 | 112100 | 569936845 | 2765 | 2805 | 2805 | 2765 | 7020 |
| 443 | 20240312 | 112000 | 550462290 | 2805 | 2790 | 2815 | 2780 | 7631 |
| 444 | 20240312 | 111900 | 529148600 | 2810 | 2800 | 2810 | 2800 | 2843 |
| 445 | 20240312 | 111800 | 521167360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 446 | 20240312 | 111700 | 521167360 | 2800 | 2795 | 2800 | 2795 | 13 |
| 447 | 20240312 | 111600 | 521131020 | 2785 | 2785 | 2785 | 2785 | 0 |
| 448 | 20240312 | 111500 | 521131020 | 2785 | 2785 | 2785 | 2785 | 657 |
| 449 | 20240312 | 111400 | 519301275 | 2790 | 2790 | 2790 | 2790 | 250 |
| 450 | 20240312 | 111300 | 518603775 | 2790 | 2790 | 2790 | 2790 | 729 |
| 451 | 20240312 | 111200 | 516569865 | 2795 | 2795 | 2795 | 2795 | 0 |
| 452 | 20240312 | 111100 | 516569865 | 2795 | 2785 | 2795 | 2785 | 595 |
| 453 | 20240312 | 111000 | 514912110 | 2795 | 2785 | 2795 | 2785 | 206 |
| 454 | 20240312 | 110900 | 514337855 | 2790 | 2790 | 2795 | 2790 | 508 |
| 455 | 20240312 | 110800 | 512920015 | 2815 | 2790 | 2815 | 2790 | 2801 |
| 456 | 20240312 | 110700 | 505058725 | 2780 | 2780 | 2780 | 2780 | 1 |
| 457 | 20240312 | 110600 | 505055945 | 2785 | 2785 | 2785 | 2785 | 2561 |
| 458 | 20240312 | 110500 | 497923560 | 2785 | 2775 | 2785 | 2775 | 2840 |
| 459 | 20240312 | 110400 | 490036315 | 2775 | 2775 | 2775 | 2775 | 125 |
| 460 | 20240312 | 110300 | 489689440 | 2775 | 2775 | 2775 | 2775 | 132 |
| 461 | 20240312 | 110200 | 489323140 | 2780 | 2775 | 2780 | 2775 | 3 |
| 462 | 20240312 | 110100 | 489314810 | 2765 | 2765 | 2765 | 2760 | 913 |
| 463 | 20240312 | 110000 | 486794625 | 2760 | 2775 | 2775 | 2760 | 8600 |
| 464 | 20240312 | 105900 | 463011275 | 2775 | 2780 | 2780 | 2775 | 724 |
| 465 | 20240312 | 105800 | 461000180 | 2780 | 2780 | 2780 | 2780 | 10 |
| 466 | 20240312 | 105700 | 460972380 | 2780 | 2785 | 2785 | 2780 | 1746 |
| 467 | 20240312 | 105600 | 456118165 | 2785 | 2785 | 2785 | 2785 | 186 |
| 468 | 20240312 | 105500 | 455600155 | 2785 | 2790 | 2790 | 2785 | 2298 |
| 469 | 20240312 | 105400 | 449200175 | 2790 | 2790 | 2790 | 2790 | 359 |
| 470 | 20240312 | 105300 | 448198565 | 2790 | 2790 | 2790 | 2790 | 61 |
| 471 | 20240312 | 105200 | 448028375 | 2790 | 2790 | 2790 | 2790 | 1176 |
| 472 | 20240312 | 105100 | 444747335 | 2800 | 2800 | 2800 | 2800 | 47 |
| 473 | 20240312 | 105000 | 444615735 | 2805 | 2800 | 2805 | 2800 | 5 |
| 474 | 20240312 | 104900 | 444601725 | 2800 | 2800 | 2800 | 2800 | 1710 |
| 475 | 20240312 | 104800 | 439813725 | 2800 | 2800 | 2800 | 2800 | 950 |
| 476 | 20240312 | 104700 | 437153725 | 2800 | 2800 | 2800 | 2800 | 100 |
| 477 | 20240312 | 104600 | 436873725 | 2790 | 2790 | 2790 | 2790 | 289 |
| 478 | 20240312 | 104500 | 436067415 | 2790 | 2785 | 2790 | 2785 | 3360 |
| 479 | 20240312 | 104400 | 426702835 | 2785 | 2780 | 2785 | 2780 | 1527 |
| 480 | 20240312 | 104300 | 422451150 | 2770 | 2770 | 2770 | 2770 | 4414 |
| 481 | 20240312 | 104200 | 410224370 | 2770 | 2780 | 2780 | 2770 | 517 |
| 482 | 20240312 | 104100 | 408792230 | 2780 | 2780 | 2780 | 2770 | 3098 |
| 483 | 20240312 | 104000 | 400195990 | 2780 | 2785 | 2785 | 2780 | 1453 |
| 484 | 20240312 | 103900 | 396156605 | 2785 | 2785 | 2785 | 2785 | 191 |
| 485 | 20240312 | 103800 | 395624670 | 2785 | 2785 | 2790 | 2785 | 314 |
| 486 | 20240312 | 103700 | 394750105 | 2790 | 2790 | 2790 | 2790 | 70 |
| 487 | 20240312 | 103600 | 394554805 | 2790 | 2790 | 2790 | 2790 | 2 |
| 488 | 20240312 | 103500 | 394549225 | 2790 | 2795 | 2795 | 2775 | 472 |
| 489 | 20240312 | 103400 | 393233360 | 2790 | 2800 | 2800 | 2775 | 7085 |
| 490 | 20240312 | 103300 | 373504425 | 2800 | 2795 | 2800 | 2785 | 4509 |
| 491 | 20240312 | 103200 | 360907985 | 2800 | 2800 | 2800 | 2800 | 300 |
| 492 | 20240312 | 103100 | 360067985 | 2795 | 2795 | 2795 | 2795 | 3675 |
| 493 | 20240312 | 103000 | 349796360 | 2800 | 2805 | 2805 | 2795 | 13537 |
| 494 | 20240312 | 102900 | 311910360 | 2810 | 2810 | 2810 | 2810 | 80 |
| 495 | 20240312 | 102800 | 311685560 | 2810 | 2810 | 2815 | 2800 | 2865 |
| 496 | 20240312 | 102700 | 303647415 | 2810 | 2810 | 2810 | 2810 | 0 |
| 497 | 20240312 | 102600 | 303647415 | 2810 | 2810 | 2810 | 2810 | 39 |
| 498 | 20240312 | 102500 | 303537825 | 2810 | 2805 | 2810 | 2805 | 585 |
| 499 | 20240312 | 102400 | 301896575 | 2810 | 2805 | 2810 | 2805 | 4129 |
| 500 | 20240312 | 102300 | 290313720 | 2805 | 2810 | 2810 | 2805 | 3696 |
| 501 | 20240312 | 102200 | 279944590 | 2810 | 2810 | 2810 | 2810 | 321 |
| 502 | 20240312 | 102100 | 279042580 | 2810 | 2815 | 2815 | 2810 | 581 |
| 503 | 20240312 | 102000 | 277409870 | 2815 | 2810 | 2815 | 2810 | 601 |
| 504 | 20240312 | 101900 | 275721055 | 2810 | 2810 | 2810 | 2810 | 500 |
| 505 | 20240312 | 101800 | 274316055 | 2815 | 2815 | 2815 | 2810 | 138 |
| 506 | 20240312 | 101700 | 273927755 | 2815 | 2810 | 2815 | 2810 | 611 |
| 507 | 20240312 | 101600 | 272210840 | 2815 | 2815 | 2815 | 2815 | 15 |
| 508 | 20240312 | 101500 | 272168615 | 2815 | 2815 | 2815 | 2810 | 5404 |
| 509 | 20240312 | 101400 | 256983340 | 2815 | 2815 | 2815 | 2815 | 560 |
| 510 | 20240312 | 101300 | 255406940 | 2820 | 2820 | 2820 | 2820 | 2 |
| 511 | 20240312 | 101200 | 255401300 | 2820 | 2815 | 2820 | 2815 | 744 |
| 512 | 20240312 | 101100 | 253306930 | 2815 | 2815 | 2815 | 2815 | 258 |
| 513 | 20240312 | 101000 | 252580660 | 2820 | 2815 | 2820 | 2815 | 2514 |
| 514 | 20240312 | 100900 | 245498070 | 2815 | 2820 | 2820 | 2815 | 876 |
| 515 | 20240312 | 100800 | 243028850 | 2820 | 2820 | 2825 | 2820 | 368 |
| 516 | 20240312 | 100700 | 241991000 | 2825 | 2820 | 2825 | 2820 | 56 |
| 517 | 20240312 | 100600 | 241833055 | 2825 | 2820 | 2825 | 2820 | 160 |
| 518 | 20240312 | 100500 | 241381850 | 2825 | 2825 | 2825 | 2825 | 6 |
| 519 | 20240312 | 100400 | 241364900 | 2825 | 2825 | 2825 | 2825 | 346 |
| 520 | 20240312 | 100300 | 240387450 | 2830 | 2830 | 2830 | 2830 | 2 |
| 521 | 20240312 | 100200 | 240381790 | 2830 | 2830 | 2830 | 2830 | 1 |
| 522 | 20240312 | 100100 | 240378960 | 2830 | 2825 | 2830 | 2825 | 101 |
| 523 | 20240312 | 100000 | 240093630 | 2825 | 2825 | 2825 | 2825 | 1 |
| 524 | 20240312 | 095900 | 240090805 | 2825 | 2830 | 2830 | 2825 | 451 |
| 525 | 20240312 | 095800 | 238814755 | 2830 | 2830 | 2830 | 2830 | 1700 |
| 526 | 20240312 | 095700 | 234003755 | 2830 | 2830 | 2830 | 2830 | 2869 |
| 527 | 20240312 | 095600 | 225884485 | 2820 | 2825 | 2825 | 2820 | 700 |
| 528 | 20240312 | 095500 | 223907870 | 2830 | 2830 | 2830 | 2830 | 1 |
| 529 | 20240312 | 095400 | 223905040 | 2825 | 2825 | 2825 | 2825 | 0 |
| 530 | 20240312 | 095300 | 223905040 | 2825 | 2825 | 2825 | 2825 | 18 |
| 531 | 20240312 | 095200 | 223854190 | 2825 | 2825 | 2825 | 2825 | 0 |
| 532 | 20240312 | 095100 | 223854190 | 2825 | 2825 | 2825 | 2820 | 1110 |
| 533 | 20240312 | 095000 | 220718940 | 2825 | 2825 | 2825 | 2825 | 72 |
| 534 | 20240312 | 094900 | 220515540 | 2825 | 2825 | 2825 | 2825 | 28 |
| 535 | 20240312 | 094800 | 220436440 | 2825 | 2825 | 2825 | 2825 | 306 |
| 536 | 20240312 | 094700 | 219571990 | 2825 | 2825 | 2825 | 2825 | 8 |
| 537 | 20240312 | 094600 | 219549390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 538 | 20240312 | 094500 | 219549390 | 2825 | 2825 | 2825 | 2825 | 212 |
| 539 | 20240312 | 094400 | 218950490 | 2825 | 2825 | 2825 | 2825 | 326 |
| 540 | 20240312 | 094300 | 218029540 | 2825 | 2825 | 2825 | 2825 | 401 |
| 541 | 20240312 | 094200 | 216896715 | 2825 | 2825 | 2825 | 2810 | 325 |
| 542 | 20240312 | 094100 | 215982340 | 2810 | 2810 | 2825 | 2810 | 6711 |
| 543 | 20240312 | 094000 | 197121100 | 2810 | 2810 | 2825 | 2810 | 383 |
| 544 | 20240312 | 093900 | 196044855 | 2810 | 2810 | 2815 | 2810 | 1772 |
| 545 | 20240312 | 093800 | 191065455 | 2810 | 2830 | 2830 | 2810 | 7264 |
| 546 | 20240312 | 093700 | 170608460 | 2830 | 2830 | 2830 | 2825 | 307 |
| 547 | 20240312 | 093600 | 169741150 | 2840 | 2840 | 2840 | 2840 | 24 |
| 548 | 20240312 | 093500 | 169672990 | 2840 | 2825 | 2840 | 2825 | 33 |
| 549 | 20240312 | 093400 | 169579745 | 2825 | 2815 | 2825 | 2815 | 1979 |
| 550 | 20240312 | 093300 | 164008320 | 2815 | 2830 | 2830 | 2815 | 3801 |
| 551 | 20240312 | 093200 | 153291770 | 2830 | 2835 | 2835 | 2830 | 5289 |
| 552 | 20240312 | 093100 | 138314620 | 2840 | 2840 | 2840 | 2840 | 851 |
| 553 | 20240312 | 093000 | 135897780 | 2840 | 2855 | 2855 | 2840 | 1962 |
| 554 | 20240312 | 092900 | 130324045 | 2855 | 2855 | 2855 | 2845 | 750 |
| 555 | 20240312 | 092800 | 128187800 | 2855 | 2855 | 2855 | 2855 | 50 |
| 556 | 20240312 | 092700 | 128045050 | 2855 | 2855 | 2855 | 2855 | 61 |
| 557 | 20240312 | 092600 | 127870895 | 2860 | 2860 | 2860 | 2860 | 1 |
| 558 | 20240312 | 092500 | 127868035 | 2835 | 2840 | 2840 | 2835 | 1568 |
| 559 | 20240312 | 092400 | 123417035 | 2840 | 2840 | 2840 | 2840 | 147 |
| 560 | 20240312 | 092300 | 122999555 | 2860 | 2855 | 2860 | 2855 | 2 |
| 561 | 20240312 | 092200 | 122993840 | 2840 | 2840 | 2840 | 2840 | 501 |
| 562 | 20240312 | 092100 | 121571000 | 2840 | 2845 | 2845 | 2840 | 1013 |
| 563 | 20240312 | 092000 | 118692990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 564 | 20240312 | 091900 | 118692990 | 2840 | 2845 | 2845 | 2840 | 1377 |
| 565 | 20240312 | 091800 | 114776240 | 2845 | 2850 | 2850 | 2840 | 2008 |
| 566 | 20240312 | 091700 | 109063420 | 2875 | 2850 | 2875 | 2850 | 913 |
| 567 | 20240312 | 091600 | 106460830 | 2845 | 2845 | 2845 | 2845 | 376 |
| 568 | 20240312 | 091500 | 105391110 | 2845 | 2840 | 2845 | 2840 | 990 |
| 569 | 20240312 | 091400 | 102574605 | 2845 | 2840 | 2845 | 2830 | 1205 |
| 570 | 20240312 | 091300 | 99151900 | 2840 | 2830 | 2845 | 2830 | 2257 |
| 571 | 20240312 | 091200 | 92741875 | 2845 | 2850 | 2850 | 2810 | 3029 |
| 572 | 20240312 | 091100 | 84213190 | 2820 | 2855 | 2855 | 2805 | 4666 |
| 573 | 20240312 | 091000 | 70956365 | 2855 | 2880 | 2880 | 2855 | 6653 |
| 574 | 20240312 | 090900 | 51890715 | 2890 | 2885 | 2890 | 2875 | 1004 |
| 575 | 20240312 | 090800 | 49002025 | 2885 | 2885 | 2885 | 2875 | 4343 |
| 576 | 20240312 | 090700 | 36499760 | 2905 | 2890 | 2905 | 2885 | 286 |
| 577 | 20240312 | 090600 | 35671560 | 2905 | 2905 | 2910 | 2880 | 993 |
| 578 | 20240312 | 090500 | 32802790 | 2910 | 2890 | 2910 | 2890 | 905 |
| 579 | 20240312 | 090400 | 30181340 | 2890 | 2875 | 2890 | 2870 | 1858 |
| 580 | 20240312 | 090300 | 24839180 | 2865 | 2865 | 2875 | 2865 | 1166 |
| 581 | 20240312 | 090200 | 21498580 | 2880 | 2870 | 2885 | 2865 | 1649 |
| 582 | 20240312 | 090100 | 16771440 | 2870 | 2865 | 2885 | 2865 | 2099 |
| 583 | 20240312 | 090000 | 10721860 | 2865 | 2890 | 2890 | 2850 | 3732 |