28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 3 | 20240315 | 183600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20240315 | 183500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20240315 | 183400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20240315 | 183300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20240315 | 183200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20240315 | 183100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20240315 | 183000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20240315 | 182900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20240315 | 182800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20240315 | 182700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20240315 | 182600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20240315 | 182500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20240315 | 182400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20240315 | 182300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20240315 | 182200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20240315 | 182100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20240315 | 182000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20240315 | 181900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20240315 | 181800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20240315 | 181700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20240315 | 181600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20240315 | 181500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20240315 | 181400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20240315 | 181300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20240315 | 181200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20240315 | 181100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20240315 | 181000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20240315 | 180900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20240315 | 180800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20240315 | 180700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 33 | 20240315 | 180600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20240315 | 180500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20240315 | 180400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20240315 | 180300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20240315 | 180200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20240315 | 180100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20240315 | 180000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20240315 | 175900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20240315 | 175800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20240315 | 175700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20240315 | 175600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20240315 | 175500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20240315 | 175400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20240315 | 175300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20240315 | 175200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20240315 | 175100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20240315 | 175000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20240315 | 174900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20240315 | 174800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20240315 | 174700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20240315 | 174600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20240315 | 174500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20240315 | 174400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20240315 | 174300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20240315 | 174200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20240315 | 174100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20240315 | 174000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20240315 | 173900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20240315 | 173800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20240315 | 173700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 63 | 20240315 | 173600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20240315 | 173500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20240315 | 173400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20240315 | 173300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20240315 | 173200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20240315 | 173100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20240315 | 173000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20240315 | 172900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20240315 | 172800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20240315 | 172700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20240315 | 172600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20240315 | 172500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20240315 | 172400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20240315 | 172300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20240315 | 172200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20240315 | 172100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20240315 | 172000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20240315 | 171900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20240315 | 171800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20240315 | 171700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20240315 | 171600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20240315 | 171500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20240315 | 171400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20240315 | 171300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20240315 | 171200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20240315 | 171100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20240315 | 171000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20240315 | 170900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20240315 | 170800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20240315 | 170700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 93 | 20240315 | 170600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20240315 | 170500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20240315 | 170400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20240315 | 170300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20240315 | 170200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20240315 | 170100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20240315 | 170000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20240315 | 165900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20240315 | 165800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20240315 | 165700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20240315 | 165600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20240315 | 165500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20240315 | 165400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20240315 | 165300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20240315 | 165200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20240315 | 165100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20240315 | 165000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20240315 | 164900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20240315 | 164800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20240315 | 164700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20240315 | 164600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20240315 | 164500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20240315 | 164400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20240315 | 164300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20240315 | 164200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20240315 | 164100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20240315 | 164000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20240315 | 163900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20240315 | 163800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20240315 | 163700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 123 | 20240315 | 163600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20240315 | 163500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20240315 | 163400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20240315 | 163300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20240315 | 163200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20240315 | 163100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20240315 | 163000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20240315 | 162900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20240315 | 162800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20240315 | 162700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20240315 | 162600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20240315 | 162500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20240315 | 162400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20240315 | 162300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20240315 | 162200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20240315 | 162100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20240315 | 162000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20240315 | 161900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20240315 | 161800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20240315 | 161700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20240315 | 161600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20240315 | 161500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20240315 | 161400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20240315 | 161300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20240315 | 161200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20240315 | 161100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20240315 | 161000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20240315 | 160900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20240315 | 160800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20240315 | 160700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 153 | 20240315 | 160600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20240315 | 160500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20240315 | 160400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20240315 | 160300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20240315 | 160200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20240315 | 160100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20240315 | 160000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20240315 | 155900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20240315 | 155800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20240315 | 155700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20240315 | 155600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20240315 | 155500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20240315 | 155400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20240315 | 155300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20240315 | 155200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20240315 | 155100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20240315 | 155000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20240315 | 154900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20240315 | 154800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20240315 | 154700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20240315 | 154600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20240315 | 154500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20240315 | 154400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20240315 | 154300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20240315 | 154200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20240315 | 154100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20240315 | 154000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20240315 | 153900 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20240315 | 153800 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20240315 | 153700 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 183 | 20240315 | 153600 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20240315 | 153500 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20240315 | 153400 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20240315 | 153300 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20240315 | 153200 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20240315 | 153100 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20240315 | 153000 | 1177433240 | 6360 | 6360 | 6360 | 6360 | 2895 |
| 190 | 20240315 | 152900 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 191 | 20240315 | 152800 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 192 | 20240315 | 152700 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 193 | 20240315 | 152600 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 194 | 20240315 | 152500 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 195 | 20240315 | 152400 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 196 | 20240315 | 152300 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 197 | 20240315 | 152200 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 198 | 20240315 | 152100 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 199 | 20240315 | 152000 | 1159021040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 200 | 20240315 | 151900 | 1159021040 | 6420 | 6380 | 6420 | 6380 | 1966 |
| 201 | 20240315 | 151800 | 1146430460 | 6380 | 6380 | 6380 | 6380 | 5 |
| 202 | 20240315 | 151700 | 1146398560 | 6410 | 6410 | 6410 | 6410 | 1 |
| 203 | 20240315 | 151600 | 1146392150 | 6410 | 6410 | 6410 | 6360 | 10 |
| 204 | 20240315 | 151500 | 1146328200 | 6410 | 6390 | 6410 | 6390 | 121 |
| 205 | 20240315 | 151400 | 1145553520 | 6390 | 6380 | 6390 | 6360 | 1140 |
| 206 | 20240315 | 151300 | 1138280750 | 6380 | 6350 | 6380 | 6350 | 16 |
| 207 | 20240315 | 151200 | 1138179120 | 6350 | 6350 | 6350 | 6350 | 40 |
| 208 | 20240315 | 151100 | 1137925120 | 6380 | 6380 | 6380 | 6380 | 30 |
| 209 | 20240315 | 151000 | 1137733720 | 6380 | 6340 | 6380 | 6330 | 2308 |
| 210 | 20240315 | 150900 | 1123104870 | 6340 | 6380 | 6380 | 6340 | 206 |
| 211 | 20240315 | 150800 | 1121793750 | 6340 | 6360 | 6360 | 6340 | 3000 |
| 212 | 20240315 | 150700 | 1102751800 | 6380 | 6380 | 6380 | 6380 | 1 |
| 213 | 20240315 | 150600 | 1102745420 | 6340 | 6340 | 6340 | 6340 | 1 |
| 214 | 20240315 | 150500 | 1102739080 | 6380 | 6350 | 6380 | 6340 | 2003 |
| 215 | 20240315 | 150400 | 1090032350 | 6370 | 6360 | 6370 | 6350 | 167 |
| 216 | 20240315 | 150300 | 1088971450 | 6360 | 6360 | 6360 | 6360 | 101 |
| 217 | 20240315 | 150200 | 1088329090 | 6350 | 6350 | 6350 | 6350 | 433 |
| 218 | 20240315 | 150100 | 1085579540 | 6340 | 6350 | 6350 | 6340 | 1600 |
| 219 | 20240315 | 150000 | 1075419770 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20240315 | 145900 | 1075419770 | 6360 | 6370 | 6370 | 6360 | 981 |
| 221 | 20240315 | 145800 | 1069179810 | 6370 | 6370 | 6370 | 6360 | 23 |
| 222 | 20240315 | 145700 | 1069033320 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20240315 | 145600 | 1069033320 | 6360 | 6370 | 6370 | 6360 | 418 |
| 224 | 20240315 | 145500 | 1066374820 | 6370 | 6370 | 6370 | 6370 | 1070 |
| 225 | 20240315 | 145400 | 1059558920 | 6360 | 6360 | 6360 | 6360 | 7 |
| 226 | 20240315 | 145300 | 1059514400 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20240315 | 145200 | 1059514400 | 6350 | 6360 | 6360 | 6350 | 663 |
| 228 | 20240315 | 145100 | 1055298050 | 6370 | 6370 | 6370 | 6370 | 879 |
| 229 | 20240315 | 145000 | 1049698820 | 6370 | 6370 | 6370 | 6370 | 97 |
| 230 | 20240315 | 144900 | 1049080930 | 6380 | 6380 | 6380 | 6380 | 42 |
| 231 | 20240315 | 144800 | 1048812970 | 6380 | 6380 | 6380 | 6380 | 0 |
| 232 | 20240315 | 144700 | 1048812970 | 6380 | 6380 | 6380 | 6380 | 0 |
| 233 | 20240315 | 144600 | 1048812970 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20240315 | 144500 | 1048812970 | 6380 | 6380 | 6380 | 6380 | 33 |
| 235 | 20240315 | 144400 | 1048602430 | 6380 | 6370 | 6380 | 6360 | 1117 |
| 236 | 20240315 | 144300 | 1041492810 | 6370 | 6370 | 6370 | 6370 | 300 |
| 237 | 20240315 | 144200 | 1039581810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 238 | 20240315 | 144100 | 1039581810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 239 | 20240315 | 144000 | 1039581810 | 6370 | 6370 | 6370 | 6370 | 16 |
| 240 | 20240315 | 143900 | 1039479890 | 6360 | 6360 | 6360 | 6360 | 0 |
| 241 | 20240315 | 143800 | 1039479890 | 6360 | 6390 | 6390 | 6360 | 23 |
| 242 | 20240315 | 143700 | 1039333510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 243 | 20240315 | 143600 | 1039333510 | 6390 | 6360 | 6390 | 6360 | 22 |
| 244 | 20240315 | 143500 | 1039193560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 245 | 20240315 | 143400 | 1039193560 | 6360 | 6390 | 6390 | 6360 | 32 |
| 246 | 20240315 | 143300 | 1038990010 | 6360 | 6380 | 6380 | 6360 | 143 |
| 247 | 20240315 | 143200 | 1038079430 | 6400 | 6400 | 6400 | 6400 | 75 |
| 248 | 20240315 | 143100 | 1037599430 | 6400 | 6390 | 6400 | 6390 | 500 |
| 249 | 20240315 | 143000 | 1034402330 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20240315 | 142900 | 1034402330 | 6390 | 6390 | 6390 | 6390 | 0 |
| 251 | 20240315 | 142800 | 1034402330 | 6390 | 6390 | 6390 | 6390 | 1 |
| 252 | 20240315 | 142700 | 1034395940 | 6380 | 6380 | 6380 | 6380 | 10 |
| 253 | 20240315 | 142600 | 1034332140 | 6390 | 6390 | 6390 | 6390 | 0 |
| 254 | 20240315 | 142500 | 1034332140 | 6390 | 6390 | 6390 | 6390 | 2 |
| 255 | 20240315 | 142400 | 1034319360 | 6390 | 6390 | 6390 | 6390 | 0 |
| 256 | 20240315 | 142300 | 1034319360 | 6390 | 6390 | 6390 | 6390 | 1 |
| 257 | 20240315 | 142200 | 1034312970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 258 | 20240315 | 142100 | 1034312970 | 6360 | 6360 | 6360 | 6360 | 1 |
| 259 | 20240315 | 142000 | 1034306610 | 6340 | 6340 | 6340 | 6340 | 102 |
| 260 | 20240315 | 141900 | 1033659930 | 6340 | 6340 | 6360 | 6340 | 1431 |
| 261 | 20240315 | 141800 | 1024587370 | 6340 | 6340 | 6340 | 6340 | 0 |
| 262 | 20240315 | 141700 | 1024587370 | 6340 | 6340 | 6340 | 6340 | 85 |
| 263 | 20240315 | 141600 | 1024048470 | 6340 | 6350 | 6350 | 6340 | 1007 |
| 264 | 20240315 | 141500 | 1017654030 | 6350 | 6350 | 6350 | 6350 | 34 |
| 265 | 20240315 | 141400 | 1017438130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 266 | 20240315 | 141300 | 1017438130 | 6350 | 6350 | 6350 | 6350 | 7 |
| 267 | 20240315 | 141200 | 1017393680 | 6350 | 6350 | 6350 | 6350 | 200 |
| 268 | 20240315 | 141100 | 1016123680 | 6350 | 6350 | 6350 | 6350 | 0 |
| 269 | 20240315 | 141000 | 1016123680 | 6350 | 6350 | 6350 | 6350 | 0 |
| 270 | 20240315 | 140900 | 1016123680 | 6350 | 6350 | 6350 | 6350 | 116 |
| 271 | 20240315 | 140800 | 1015387080 | 6350 | 6350 | 6350 | 6350 | 18 |
| 272 | 20240315 | 140700 | 1015272780 | 6350 | 6350 | 6350 | 6350 | 0 |
| 273 | 20240315 | 140600 | 1015272780 | 6350 | 6350 | 6350 | 6350 | 500 |
| 274 | 20240315 | 140500 | 1012097780 | 6350 | 6350 | 6350 | 6350 | 0 |
| 275 | 20240315 | 140400 | 1012097780 | 6350 | 6350 | 6350 | 6350 | 24 |
| 276 | 20240315 | 140300 | 1011945380 | 6360 | 6360 | 6360 | 6360 | 0 |
| 277 | 20240315 | 140200 | 1011945380 | 6360 | 6360 | 6360 | 6360 | 290 |
| 278 | 20240315 | 140100 | 1010100980 | 6380 | 6380 | 6380 | 6380 | 4 |
| 279 | 20240315 | 140000 | 1010075460 | 6380 | 6380 | 6380 | 6380 | 1 |
| 280 | 20240315 | 135900 | 1010069080 | 6360 | 6350 | 6360 | 6350 | 193 |
| 281 | 20240315 | 135800 | 1008843030 | 6350 | 6350 | 6350 | 6350 | 8 |
| 282 | 20240315 | 135700 | 1008792230 | 6380 | 6350 | 6380 | 6350 | 251 |
| 283 | 20240315 | 135600 | 1007190880 | 6380 | 6380 | 6380 | 6380 | 90 |
| 284 | 20240315 | 135500 | 1006616680 | 6380 | 6380 | 6380 | 6380 | 250 |
| 285 | 20240315 | 135400 | 1005021680 | 6340 | 6340 | 6340 | 6340 | 0 |
| 286 | 20240315 | 135300 | 1005021680 | 6340 | 6350 | 6350 | 6340 | 296 |
| 287 | 20240315 | 135200 | 1003143840 | 6340 | 6340 | 6340 | 6340 | 0 |
| 288 | 20240315 | 135100 | 1003143840 | 6340 | 6350 | 6350 | 6340 | 4 |
| 289 | 20240315 | 135000 | 1003118470 | 6350 | 6350 | 6350 | 6350 | 200 |
| 290 | 20240315 | 134900 | 1001848470 | 6350 | 6350 | 6350 | 6350 | 500 |
| 291 | 20240315 | 134800 | 998673470 | 6340 | 6340 | 6340 | 6340 | 0 |
| 292 | 20240315 | 134700 | 998673470 | 6340 | 6340 | 6340 | 6340 | 0 |
| 293 | 20240315 | 134600 | 998673470 | 6340 | 6360 | 6360 | 6340 | 1452 |
| 294 | 20240315 | 134500 | 989453510 | 6400 | 6400 | 6400 | 6400 | 0 |
| 295 | 20240315 | 134400 | 989453510 | 6400 | 6400 | 6400 | 6400 | 3 |
| 296 | 20240315 | 134300 | 989434310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 297 | 20240315 | 134200 | 989434310 | 6400 | 6360 | 6400 | 6360 | 50 |
| 298 | 20240315 | 134100 | 989115190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 299 | 20240315 | 134000 | 989115190 | 6360 | 6370 | 6370 | 6360 | 520 |
| 300 | 20240315 | 133900 | 985804850 | 6360 | 6360 | 6360 | 6360 | 0 |
| 301 | 20240315 | 133800 | 985804850 | 6360 | 6360 | 6360 | 6360 | 0 |
| 302 | 20240315 | 133700 | 985804850 | 6360 | 6360 | 6360 | 6360 | 2 |
| 303 | 20240315 | 133600 | 985792130 | 6370 | 6370 | 6370 | 6370 | 94 |
| 304 | 20240315 | 133500 | 985193350 | 6360 | 6360 | 6360 | 6360 | 400 |
| 305 | 20240315 | 133400 | 982649350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 306 | 20240315 | 133300 | 982649350 | 6370 | 6360 | 6370 | 6360 | 39 |
| 307 | 20240315 | 133200 | 982400960 | 6360 | 6360 | 6360 | 6360 | 1 |
| 308 | 20240315 | 133100 | 982394600 | 6360 | 6360 | 6360 | 6360 | 0 |
| 309 | 20240315 | 133000 | 982394600 | 6360 | 6360 | 6360 | 6360 | 28 |
| 310 | 20240315 | 132900 | 982216520 | 6360 | 6360 | 6360 | 6360 | 774 |
| 311 | 20240315 | 132800 | 977293880 | 6360 | 6360 | 6360 | 6360 | 47 |
| 312 | 20240315 | 132700 | 976994960 | 6360 | 6360 | 6360 | 6360 | 0 |
| 313 | 20240315 | 132600 | 976994960 | 6360 | 6340 | 6360 | 6340 | 219 |
| 314 | 20240315 | 132500 | 975606480 | 6360 | 6360 | 6360 | 6340 | 152 |
| 315 | 20240315 | 132400 | 974640950 | 6360 | 6360 | 6360 | 6360 | 82 |
| 316 | 20240315 | 132300 | 974119430 | 6350 | 6350 | 6360 | 6350 | 416 |
| 317 | 20240315 | 132200 | 971475050 | 6350 | 6360 | 6360 | 6350 | 350 |
| 318 | 20240315 | 132100 | 969251750 | 6360 | 6360 | 6360 | 6360 | 10 |
| 319 | 20240315 | 132000 | 969188150 | 6350 | 6350 | 6350 | 6340 | 412 |
| 320 | 20240315 | 131900 | 966572020 | 6350 | 6350 | 6350 | 6350 | 0 |
| 321 | 20240315 | 131800 | 966572020 | 6350 | 6350 | 6350 | 6350 | 0 |
| 322 | 20240315 | 131700 | 966572020 | 6350 | 6350 | 6350 | 6350 | 110 |
| 323 | 20240315 | 131600 | 965873520 | 6340 | 6340 | 6340 | 6340 | 872 |
| 324 | 20240315 | 131500 | 960345040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 325 | 20240315 | 131400 | 960345040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 326 | 20240315 | 131300 | 960345040 | 6340 | 6340 | 6340 | 6340 | 730 |
| 327 | 20240315 | 131200 | 955716840 | 6340 | 6350 | 6350 | 6340 | 46 |
| 328 | 20240315 | 131100 | 955424790 | 6340 | 6340 | 6350 | 6340 | 142 |
| 329 | 20240315 | 131000 | 954524440 | 6340 | 6350 | 6350 | 6340 | 587 |
| 330 | 20240315 | 130900 | 950802850 | 6340 | 6340 | 6340 | 6340 | 0 |
| 331 | 20240315 | 130800 | 950802850 | 6340 | 6350 | 6350 | 6340 | 339 |
| 332 | 20240315 | 130700 | 948653480 | 6360 | 6360 | 6360 | 6360 | 535 |
| 333 | 20240315 | 130600 | 945250880 | 6370 | 6370 | 6370 | 6370 | 6 |
| 334 | 20240315 | 130500 | 945212660 | 6360 | 6360 | 6360 | 6360 | 319 |
| 335 | 20240315 | 130400 | 943183820 | 6360 | 6360 | 6360 | 6360 | 725 |
| 336 | 20240315 | 130300 | 938572820 | 6360 | 6360 | 6360 | 6360 | 120 |
| 337 | 20240315 | 130200 | 937809620 | 6360 | 6360 | 6360 | 6360 | 100 |
| 338 | 20240315 | 130100 | 937173620 | 6360 | 6360 | 6360 | 6360 | 1 |
| 339 | 20240315 | 130000 | 937167260 | 6340 | 6360 | 6360 | 6340 | 2431 |
| 340 | 20240315 | 125900 | 921729780 | 6370 | 6370 | 6370 | 6370 | 2 |
| 341 | 20240315 | 125800 | 921717040 | 6370 | 6370 | 6370 | 6370 | 150 |
| 342 | 20240315 | 125700 | 920761540 | 6370 | 6370 | 6370 | 6370 | 5 |
| 343 | 20240315 | 125600 | 920729690 | 6370 | 6370 | 6370 | 6370 | 1 |
| 344 | 20240315 | 125500 | 920723320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 345 | 20240315 | 125400 | 920723320 | 6350 | 6350 | 6350 | 6350 | 75 |
| 346 | 20240315 | 125300 | 920247070 | 6350 | 6350 | 6350 | 6350 | 0 |
| 347 | 20240315 | 125200 | 920247070 | 6350 | 6360 | 6360 | 6350 | 1432 |
| 348 | 20240315 | 125100 | 911153670 | 6360 | 6360 | 6360 | 6360 | 2 |
| 349 | 20240315 | 125000 | 911140950 | 6360 | 6360 | 6360 | 6360 | 30 |
| 350 | 20240315 | 124900 | 910950150 | 6360 | 6360 | 6360 | 6360 | 300 |
| 351 | 20240315 | 124800 | 909042150 | 6360 | 6360 | 6360 | 6360 | 15 |
| 352 | 20240315 | 124700 | 908946750 | 6360 | 6360 | 6360 | 6360 | 0 |
| 353 | 20240315 | 124600 | 908946750 | 6360 | 6360 | 6360 | 6360 | 0 |
| 354 | 20240315 | 124500 | 908946750 | 6360 | 6360 | 6360 | 6360 | 30 |
| 355 | 20240315 | 124400 | 908755950 | 6360 | 6360 | 6360 | 6360 | 0 |
| 356 | 20240315 | 124300 | 908755950 | 6360 | 6360 | 6360 | 6360 | 0 |
| 357 | 20240315 | 124200 | 908755950 | 6360 | 6360 | 6360 | 6360 | 0 |
| 358 | 20240315 | 124100 | 908755950 | 6360 | 6360 | 6360 | 6360 | 100 |
| 359 | 20240315 | 124000 | 908119950 | 6360 | 6360 | 6360 | 6360 | 231 |
| 360 | 20240315 | 123900 | 906650790 | 6360 | 6370 | 6370 | 6360 | 460 |
| 361 | 20240315 | 123800 | 903723590 | 6370 | 6380 | 6380 | 6370 | 1230 |
| 362 | 20240315 | 123700 | 895879790 | 6380 | 6380 | 6380 | 6380 | 4 |
| 363 | 20240315 | 123600 | 895854270 | 6380 | 6380 | 6380 | 6380 | 31 |
| 364 | 20240315 | 123500 | 895656490 | 6370 | 6370 | 6370 | 6370 | 316 |
| 365 | 20240315 | 123400 | 893643570 | 6370 | 6370 | 6370 | 6370 | 0 |
| 366 | 20240315 | 123300 | 893643570 | 6370 | 6370 | 6370 | 6370 | 1 |
| 367 | 20240315 | 123200 | 893637200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 368 | 20240315 | 123100 | 893637200 | 6370 | 6370 | 6370 | 6370 | 13 |
| 369 | 20240315 | 123000 | 893554390 | 6380 | 6380 | 6380 | 6380 | 174 |
| 370 | 20240315 | 122900 | 892444270 | 6380 | 6380 | 6380 | 6380 | 100 |
| 371 | 20240315 | 122800 | 891806270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 372 | 20240315 | 122700 | 891806270 | 6370 | 6370 | 6370 | 6370 | 777 |
| 373 | 20240315 | 122600 | 886856780 | 6370 | 6380 | 6380 | 6370 | 582 |
| 374 | 20240315 | 122500 | 883144480 | 6410 | 6380 | 6410 | 6380 | 5 |
| 375 | 20240315 | 122400 | 883112550 | 6380 | 6380 | 6380 | 6380 | 200 |
| 376 | 20240315 | 122300 | 881836550 | 6430 | 6390 | 6430 | 6390 | 500 |
| 377 | 20240315 | 122200 | 878634250 | 6390 | 6380 | 6390 | 6380 | 301 |
| 378 | 20240315 | 122100 | 876713860 | 6390 | 6380 | 6390 | 6380 | 25 |
| 379 | 20240315 | 122000 | 876554350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 380 | 20240315 | 121900 | 876554350 | 6380 | 6380 | 6380 | 6380 | 1 |
| 381 | 20240315 | 121800 | 876547970 | 6350 | 6350 | 6350 | 6350 | 35 |
| 382 | 20240315 | 121700 | 876325720 | 6380 | 6380 | 6380 | 6380 | 1 |
| 383 | 20240315 | 121600 | 876319340 | 6350 | 6350 | 6350 | 6350 | 43 |
| 384 | 20240315 | 121500 | 876046290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 385 | 20240315 | 121400 | 876046290 | 6380 | 6380 | 6380 | 6380 | 1 |
| 386 | 20240315 | 121300 | 876039910 | 6350 | 6350 | 6350 | 6350 | 245 |
| 387 | 20240315 | 121200 | 874484160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 388 | 20240315 | 121100 | 874484160 | 6350 | 6350 | 6350 | 6350 | 18 |
| 389 | 20240315 | 121000 | 874369860 | 6350 | 6350 | 6350 | 6350 | 282 |
| 390 | 20240315 | 120900 | 872579160 | 6350 | 6370 | 6370 | 6350 | 2601 |
| 391 | 20240315 | 120800 | 856041400 | 6390 | 6370 | 6390 | 6370 | 62 |
| 392 | 20240315 | 120700 | 855646430 | 6370 | 6370 | 6370 | 6370 | 1 |
| 393 | 20240315 | 120600 | 855640060 | 6390 | 6380 | 6390 | 6370 | 1016 |
| 394 | 20240315 | 120500 | 849167970 | 6380 | 6380 | 6380 | 6380 | 112 |
| 395 | 20240315 | 120400 | 848453410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 396 | 20240315 | 120300 | 848453410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 397 | 20240315 | 120200 | 848453410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 398 | 20240315 | 120100 | 848453410 | 6380 | 6380 | 6380 | 6380 | 82 |
| 399 | 20240315 | 120000 | 847930250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 400 | 20240315 | 115900 | 847930250 | 6380 | 6380 | 6380 | 6380 | 0 |
| 401 | 20240315 | 115800 | 847930250 | 6380 | 6370 | 6380 | 6370 | 85 |
| 402 | 20240315 | 115700 | 847388790 | 6380 | 6380 | 6380 | 6380 | 0 |
| 403 | 20240315 | 115600 | 847388790 | 6380 | 6380 | 6380 | 6380 | 1 |
| 404 | 20240315 | 115500 | 847382410 | 6370 | 6380 | 6380 | 6370 | 32 |
| 405 | 20240315 | 115400 | 847178550 | 6380 | 6370 | 6380 | 6370 | 37 |
| 406 | 20240315 | 115300 | 846942840 | 6370 | 6370 | 6370 | 6370 | 0 |
| 407 | 20240315 | 115200 | 846942840 | 6370 | 6380 | 6380 | 6370 | 57 |
| 408 | 20240315 | 115100 | 846579270 | 6380 | 6380 | 6390 | 6380 | 33 |
| 409 | 20240315 | 115000 | 846368720 | 6390 | 6390 | 6390 | 6390 | 0 |
| 410 | 20240315 | 114900 | 846368720 | 6390 | 6390 | 6390 | 6390 | 0 |
| 411 | 20240315 | 114800 | 846368720 | 6390 | 6390 | 6390 | 6390 | 0 |
| 412 | 20240315 | 114700 | 846368720 | 6390 | 6370 | 6390 | 6370 | 457 |
| 413 | 20240315 | 114600 | 843457610 | 6370 | 6370 | 6370 | 6370 | 35 |
| 414 | 20240315 | 114500 | 843234660 | 6390 | 6390 | 6390 | 6370 | 747 |
| 415 | 20240315 | 114400 | 838475810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 416 | 20240315 | 114300 | 838475810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 417 | 20240315 | 114200 | 838475810 | 6390 | 6390 | 6390 | 6390 | 50 |
| 418 | 20240315 | 114100 | 838156310 | 6390 | 6390 | 6390 | 6390 | 10 |
| 419 | 20240315 | 114000 | 838092410 | 6390 | 6390 | 6390 | 6390 | 1 |
| 420 | 20240315 | 113900 | 838086020 | 6370 | 6370 | 6370 | 6370 | 5 |
| 421 | 20240315 | 113800 | 838054170 | 6370 | 6380 | 6380 | 6370 | 94 |
| 422 | 20240315 | 113700 | 837454490 | 6380 | 6370 | 6380 | 6370 | 161 |
| 423 | 20240315 | 113600 | 836427320 | 6370 | 6380 | 6390 | 6370 | 201 |
| 424 | 20240315 | 113500 | 835145430 | 6390 | 6390 | 6390 | 6390 | 10 |
| 425 | 20240315 | 113400 | 835081530 | 6400 | 6400 | 6400 | 6400 | 10 |
| 426 | 20240315 | 113300 | 835017530 | 6400 | 6380 | 6400 | 6380 | 171 |
| 427 | 20240315 | 113200 | 833925030 | 6380 | 6440 | 6440 | 6380 | 154 |
| 428 | 20240315 | 113100 | 832935210 | 6390 | 6360 | 6480 | 6360 | 3750 |
| 429 | 20240315 | 113000 | 808756110 | 6350 | 6350 | 6350 | 6350 | 78 |
| 430 | 20240315 | 112900 | 808260810 | 6330 | 6350 | 6350 | 6330 | 1076 |
| 431 | 20240315 | 112800 | 801437230 | 6340 | 6350 | 6350 | 6330 | 2291 |
| 432 | 20240315 | 112700 | 786931900 | 6350 | 6350 | 6350 | 6350 | 111 |
| 433 | 20240315 | 112600 | 786227050 | 6340 | 6350 | 6350 | 6340 | 99 |
| 434 | 20240315 | 112500 | 785598970 | 6350 | 6350 | 6350 | 6350 | 5 |
| 435 | 20240315 | 112400 | 785567220 | 6340 | 6340 | 6340 | 6330 | 835 |
| 436 | 20240315 | 112300 | 780278430 | 6340 | 6340 | 6340 | 6320 | 7315 |
| 437 | 20240315 | 112200 | 734013600 | 6340 | 6360 | 6360 | 6340 | 2014 |
| 438 | 20240315 | 112100 | 721238170 | 6350 | 6400 | 6400 | 6340 | 15079 |
| 439 | 20240315 | 112000 | 625111350 | 6400 | 6400 | 6400 | 6400 | 118 |
| 440 | 20240315 | 111900 | 624356150 | 6400 | 6410 | 6410 | 6390 | 2592 |
| 441 | 20240315 | 111800 | 607772170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 442 | 20240315 | 111700 | 607772170 | 6400 | 6410 | 6410 | 6400 | 352 |
| 443 | 20240315 | 111600 | 605519150 | 6440 | 6440 | 6440 | 6440 | 0 |
| 444 | 20240315 | 111500 | 605519150 | 6440 | 6410 | 6440 | 6400 | 1025 |
| 445 | 20240315 | 111400 | 598951700 | 6420 | 6420 | 6420 | 6420 | 5 |
| 446 | 20240315 | 111300 | 598919600 | 6410 | 6410 | 6410 | 6410 | 0 |
| 447 | 20240315 | 111200 | 598919600 | 6410 | 6410 | 6410 | 6410 | 146 |
| 448 | 20240315 | 111100 | 597983740 | 6410 | 6410 | 6410 | 6410 | 81 |
| 449 | 20240315 | 111000 | 597464530 | 6410 | 6420 | 6420 | 6410 | 1203 |
| 450 | 20240315 | 110900 | 589743770 | 6420 | 6420 | 6420 | 6420 | 350 |
| 451 | 20240315 | 110800 | 587496770 | 6420 | 6420 | 6420 | 6420 | 1 |
| 452 | 20240315 | 110700 | 587490350 | 6450 | 6420 | 6450 | 6420 | 505 |
| 453 | 20240315 | 110600 | 584248100 | 6420 | 6420 | 6420 | 6420 | 1168 |
| 454 | 20240315 | 110500 | 576749540 | 6420 | 6420 | 6420 | 6420 | 21 |
| 455 | 20240315 | 110400 | 576614720 | 6420 | 6420 | 6420 | 6410 | 549 |
| 456 | 20240315 | 110300 | 573095140 | 6420 | 6420 | 6420 | 6420 | 100 |
| 457 | 20240315 | 110200 | 572453140 | 6420 | 6420 | 6420 | 6420 | 0 |
| 458 | 20240315 | 110100 | 572453140 | 6420 | 6420 | 6420 | 6410 | 2015 |
| 459 | 20240315 | 110000 | 559535340 | 6420 | 6450 | 6450 | 6420 | 1379 |
| 460 | 20240315 | 105900 | 550678220 | 6450 | 6450 | 6450 | 6450 | 250 |
| 461 | 20240315 | 105800 | 549065720 | 6450 | 6450 | 6450 | 6430 | 341 |
| 462 | 20240315 | 105700 | 546870770 | 6420 | 6420 | 6420 | 6420 | 0 |
| 463 | 20240315 | 105600 | 546870770 | 6420 | 6420 | 6420 | 6420 | 0 |
| 464 | 20240315 | 105500 | 546870770 | 6420 | 6420 | 6420 | 6420 | 130 |
| 465 | 20240315 | 105400 | 546036170 | 6430 | 6430 | 6430 | 6430 | 505 |
| 466 | 20240315 | 105300 | 542789020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 467 | 20240315 | 105200 | 542789020 | 6450 | 6430 | 6450 | 6430 | 562 |
| 468 | 20240315 | 105100 | 539175340 | 6430 | 6420 | 6430 | 6420 | 119 |
| 469 | 20240315 | 105000 | 538411330 | 6430 | 6430 | 6430 | 6430 | 1 |
| 470 | 20240315 | 104900 | 538404900 | 6420 | 6420 | 6420 | 6420 | 1 |
| 471 | 20240315 | 104800 | 538398480 | 6420 | 6430 | 6430 | 6420 | 507 |
| 472 | 20240315 | 104700 | 535143530 | 6420 | 6450 | 6450 | 6420 | 4302 |
| 473 | 20240315 | 104600 | 507444460 | 6450 | 6450 | 6450 | 6450 | 709 |
| 474 | 20240315 | 104500 | 502871410 | 6460 | 6460 | 6460 | 6460 | 92 |
| 475 | 20240315 | 104400 | 502277090 | 6460 | 6460 | 6460 | 6460 | 1121 |
| 476 | 20240315 | 104300 | 495035430 | 6460 | 6460 | 6460 | 6460 | 175 |
| 477 | 20240315 | 104200 | 493904930 | 6460 | 6460 | 6460 | 6460 | 711 |
| 478 | 20240315 | 104100 | 489311870 | 6450 | 6450 | 6450 | 6450 | 1 |
| 479 | 20240315 | 104000 | 489305420 | 6450 | 6450 | 6450 | 6450 | 153 |
| 480 | 20240315 | 103900 | 488318570 | 6450 | 6460 | 6460 | 6450 | 1441 |
| 481 | 20240315 | 103800 | 479014710 | 6460 | 6480 | 6480 | 6460 | 681 |
| 482 | 20240315 | 103700 | 474614030 | 6480 | 6480 | 6480 | 6480 | 1379 |
| 483 | 20240315 | 103600 | 465678110 | 6480 | 6480 | 6480 | 6480 | 450 |
| 484 | 20240315 | 103500 | 462762110 | 6480 | 6490 | 6490 | 6480 | 37 |
| 485 | 20240315 | 103400 | 462522150 | 6500 | 6500 | 6500 | 6500 | 38 |
| 486 | 20240315 | 103300 | 462275150 | 6500 | 6500 | 6500 | 6500 | 1 |
| 487 | 20240315 | 103200 | 462268650 | 6490 | 6480 | 6490 | 6480 | 128 |
| 488 | 20240315 | 103100 | 461438350 | 6480 | 6480 | 6480 | 6480 | 564 |
| 489 | 20240315 | 103000 | 457783630 | 6490 | 6490 | 6490 | 6490 | 149 |
| 490 | 20240315 | 102900 | 456816620 | 6490 | 6500 | 6500 | 6490 | 577 |
| 491 | 20240315 | 102800 | 453071620 | 6500 | 6500 | 6500 | 6500 | 18 |
| 492 | 20240315 | 102700 | 452954620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 493 | 20240315 | 102600 | 452954620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 494 | 20240315 | 102500 | 452954620 | 6500 | 6530 | 6530 | 6500 | 184 |
| 495 | 20240315 | 102400 | 451758200 | 6530 | 6530 | 6530 | 6530 | 12 |
| 496 | 20240315 | 102300 | 451679840 | 6530 | 6530 | 6530 | 6530 | 1 |
| 497 | 20240315 | 102200 | 451673310 | 6530 | 6530 | 6530 | 6530 | 21 |
| 498 | 20240315 | 102100 | 451536180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 499 | 20240315 | 102000 | 451536180 | 6530 | 6530 | 6530 | 6530 | 6 |
| 500 | 20240315 | 101900 | 451497000 | 6530 | 6490 | 6530 | 6490 | 9 |
| 501 | 20240315 | 101800 | 451438550 | 6500 | 6520 | 6520 | 6500 | 1876 |
| 502 | 20240315 | 101700 | 439236490 | 6530 | 6540 | 6540 | 6520 | 144 |
| 503 | 20240315 | 101600 | 438297510 | 6540 | 6540 | 6540 | 6540 | 1 |
| 504 | 20240315 | 101500 | 438290970 | 6540 | 6540 | 6540 | 6540 | 1 |
| 505 | 20240315 | 101400 | 438284430 | 6540 | 6540 | 6540 | 6540 | 42 |
| 506 | 20240315 | 101300 | 438009750 | 6540 | 6540 | 6540 | 6540 | 1131 |
| 507 | 20240315 | 101200 | 430613010 | 6540 | 6530 | 6540 | 6520 | 77 |
| 508 | 20240315 | 101100 | 430110200 | 6530 | 6520 | 6540 | 6520 | 514 |
| 509 | 20240315 | 101000 | 426758750 | 6520 | 6490 | 6520 | 6490 | 6707 |
| 510 | 20240315 | 100900 | 383157750 | 6480 | 6490 | 6490 | 6480 | 49 |
| 511 | 20240315 | 100800 | 382840040 | 6500 | 6500 | 6500 | 6500 | 805 |
| 512 | 20240315 | 100700 | 377607540 | 6500 | 6500 | 6500 | 6490 | 14 |
| 513 | 20240315 | 100600 | 377516640 | 6490 | 6500 | 6500 | 6490 | 111 |
| 514 | 20240315 | 100500 | 376796170 | 6500 | 6490 | 6500 | 6490 | 442 |
| 515 | 20240315 | 100400 | 373927460 | 6490 | 6490 | 6490 | 6490 | 200 |
| 516 | 20240315 | 100300 | 372629460 | 6490 | 6490 | 6490 | 6490 | 0 |
| 517 | 20240315 | 100200 | 372629460 | 6490 | 6490 | 6490 | 6490 | 1 |
| 518 | 20240315 | 100100 | 372622970 | 6490 | 6490 | 6490 | 6490 | 11 |
| 519 | 20240315 | 100000 | 372551580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 520 | 20240315 | 095900 | 372551580 | 6490 | 6490 | 6490 | 6490 | 44 |
| 521 | 20240315 | 095800 | 372266020 | 6490 | 6500 | 6500 | 6490 | 9 |
| 522 | 20240315 | 095700 | 372207550 | 6490 | 6490 | 6490 | 6490 | 19 |
| 523 | 20240315 | 095600 | 372084240 | 6490 | 6500 | 6510 | 6490 | 685 |
| 524 | 20240315 | 095500 | 367636220 | 6500 | 6490 | 6500 | 6490 | 657 |
| 525 | 20240315 | 095400 | 363371230 | 6490 | 6460 | 6490 | 6460 | 11 |
| 526 | 20240315 | 095300 | 363300110 | 6490 | 6490 | 6490 | 6490 | 1000 |
| 527 | 20240315 | 095200 | 356810110 | 6490 | 6470 | 6490 | 6450 | 720 |
| 528 | 20240315 | 095100 | 352157010 | 6470 | 6470 | 6470 | 6470 | 2606 |
| 529 | 20240315 | 095000 | 335296190 | 6480 | 6480 | 6480 | 6480 | 21 |
| 530 | 20240315 | 094900 | 335160110 | 6480 | 6480 | 6480 | 6480 | 11 |
| 531 | 20240315 | 094800 | 335088830 | 6480 | 6480 | 6480 | 6480 | 10 |
| 532 | 20240315 | 094700 | 335024030 | 6480 | 6450 | 6480 | 6450 | 60 |
| 533 | 20240315 | 094600 | 334636520 | 6460 | 6450 | 6480 | 6450 | 1311 |
| 534 | 20240315 | 094500 | 326180380 | 6480 | 6460 | 6480 | 6450 | 137 |
| 535 | 20240315 | 094400 | 325296050 | 6480 | 6450 | 6480 | 6450 | 2028 |
| 536 | 20240315 | 094300 | 312215230 | 6450 | 6470 | 6470 | 6450 | 775 |
| 537 | 20240315 | 094200 | 307210320 | 6470 | 6470 | 6480 | 6470 | 383 |
| 538 | 20240315 | 094100 | 304731530 | 6470 | 6470 | 6470 | 6470 | 426 |
| 539 | 20240315 | 094000 | 301975310 | 6470 | 6470 | 6470 | 6470 | 122 |
| 540 | 20240315 | 093900 | 301185970 | 6470 | 6470 | 6480 | 6470 | 75 |
| 541 | 20240315 | 093800 | 300700680 | 6470 | 6480 | 6480 | 6470 | 1032 |
| 542 | 20240315 | 093700 | 294020100 | 6480 | 6490 | 6490 | 6480 | 30 |
| 543 | 20240315 | 093600 | 293825680 | 6480 | 6480 | 6480 | 6480 | 6 |
| 544 | 20240315 | 093500 | 293786800 | 6500 | 6490 | 6500 | 6490 | 5 |
| 545 | 20240315 | 093400 | 293754320 | 6480 | 6480 | 6480 | 6480 | 2 |
| 546 | 20240315 | 093300 | 293741360 | 6490 | 6490 | 6490 | 6490 | 0 |
| 547 | 20240315 | 093200 | 293741360 | 6490 | 6500 | 6500 | 6490 | 368 |
| 548 | 20240315 | 093100 | 291349660 | 6460 | 6470 | 6490 | 6460 | 1372 |
| 549 | 20240315 | 093000 | 282471840 | 6470 | 6470 | 6470 | 6470 | 267 |
| 550 | 20240315 | 092900 | 280744350 | 6480 | 6470 | 6480 | 6470 | 1700 |
| 551 | 20240315 | 092800 | 269733370 | 6470 | 6500 | 6500 | 6470 | 653 |
| 552 | 20240315 | 092700 | 265507050 | 6490 | 6470 | 6490 | 6470 | 701 |
| 553 | 20240315 | 092600 | 260961430 | 6470 | 6480 | 6480 | 6470 | 1015 |
| 554 | 20240315 | 092500 | 254394230 | 6470 | 6490 | 6490 | 6470 | 32 |
| 555 | 20240315 | 092400 | 254186590 | 6450 | 6460 | 6500 | 6440 | 3774 |
| 556 | 20240315 | 092300 | 229764090 | 6460 | 6480 | 6480 | 6460 | 517 |
| 557 | 20240315 | 092200 | 226419020 | 6490 | 6480 | 6490 | 6480 | 3 |
| 558 | 20240315 | 092100 | 226399570 | 6490 | 6470 | 6490 | 6470 | 21 |
| 559 | 20240315 | 092000 | 226263660 | 6460 | 6490 | 6500 | 6460 | 1613 |
| 560 | 20240315 | 091900 | 215823200 | 6490 | 6490 | 6490 | 6480 | 331 |
| 561 | 20240315 | 091800 | 213678280 | 6490 | 6470 | 6500 | 6470 | 67 |
| 562 | 20240315 | 091700 | 213244090 | 6470 | 6480 | 6480 | 6470 | 1228 |
| 563 | 20240315 | 091600 | 205298550 | 6480 | 6480 | 6510 | 6470 | 204 |
| 564 | 20240315 | 091500 | 203977510 | 6510 | 6500 | 6510 | 6470 | 1374 |
| 565 | 20240315 | 091400 | 195052590 | 6510 | 6470 | 6510 | 6470 | 1631 |
| 566 | 20240315 | 091300 | 184435220 | 6520 | 6470 | 6520 | 6440 | 3030 |
| 567 | 20240315 | 091200 | 164825920 | 6480 | 6450 | 6480 | 6450 | 60 |
| 568 | 20240315 | 091100 | 164438160 | 6460 | 6450 | 6480 | 6440 | 3258 |
| 569 | 20240315 | 091000 | 143453560 | 6490 | 6460 | 6490 | 6450 | 5004 |
| 570 | 20240315 | 090900 | 111156220 | 6460 | 6460 | 6490 | 6460 | 541 |
| 571 | 20240315 | 090800 | 107650170 | 6460 | 6460 | 6500 | 6460 | 1037 |
| 572 | 20240315 | 090700 | 100950950 | 6470 | 6490 | 6500 | 6470 | 1608 |
| 573 | 20240315 | 090600 | 90545050 | 6480 | 6480 | 6490 | 6470 | 1512 |
| 574 | 20240315 | 090500 | 80747020 | 6490 | 6510 | 6510 | 6490 | 1327 |
| 575 | 20240315 | 090400 | 72128960 | 6490 | 6530 | 6530 | 6490 | 841 |
| 576 | 20240315 | 090300 | 66659800 | 6530 | 6530 | 6530 | 6490 | 564 |
| 577 | 20240315 | 090200 | 62977040 | 6540 | 6480 | 6550 | 6480 | 3647 |
| 578 | 20240315 | 090100 | 39151220 | 6480 | 6450 | 6480 | 6450 | 1126 |
| 579 | 20240315 | 090000 | 31885630 | 6450 | 6450 | 6470 | 6450 | 4935 |