29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 3 | 20240315 | 185500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240315 | 185400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240315 | 185300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240315 | 185200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240315 | 185100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240315 | 185000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240315 | 184900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240315 | 184800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240315 | 184700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240315 | 184600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240315 | 184500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240315 | 184400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240315 | 184300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240315 | 184200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240315 | 184100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240315 | 184000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240315 | 183900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240315 | 183800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240315 | 183700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240315 | 183600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240315 | 183500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240315 | 183400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240315 | 183300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240315 | 183200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240315 | 183100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240315 | 183000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240315 | 182900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240315 | 182800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240315 | 182700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240315 | 182600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 33 | 20240315 | 182500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240315 | 182400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240315 | 182300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240315 | 182200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240315 | 182100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240315 | 182000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240315 | 181900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240315 | 181800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240315 | 181700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240315 | 181600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240315 | 181500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240315 | 181400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240315 | 181300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240315 | 181200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240315 | 181100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240315 | 181000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240315 | 180900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240315 | 180800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240315 | 180700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240315 | 180600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240315 | 180500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240315 | 180400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240315 | 180300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240315 | 180200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240315 | 180100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240315 | 180000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240315 | 175900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240315 | 175800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240315 | 175700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240315 | 175600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 63 | 20240315 | 175500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240315 | 175400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240315 | 175300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240315 | 175200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240315 | 175100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240315 | 175000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240315 | 174900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240315 | 174800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240315 | 174700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240315 | 174600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240315 | 174500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240315 | 174400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240315 | 174300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240315 | 174200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240315 | 174100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240315 | 174000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240315 | 173900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240315 | 173800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240315 | 173700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240315 | 173600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240315 | 173500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240315 | 173400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240315 | 173300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240315 | 173200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240315 | 173100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240315 | 173000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240315 | 172900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240315 | 172800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240315 | 172700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240315 | 172600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 93 | 20240315 | 172500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240315 | 172400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240315 | 172300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240315 | 172200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240315 | 172100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240315 | 172000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240315 | 171900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240315 | 171800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240315 | 171700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240315 | 171600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240315 | 171500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240315 | 171400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240315 | 171300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240315 | 171200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240315 | 171100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240315 | 171000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240315 | 170900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240315 | 170800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240315 | 170700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240315 | 170600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240315 | 170500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240315 | 170400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240315 | 170300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240315 | 170200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240315 | 170100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240315 | 170000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240315 | 165900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240315 | 165800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240315 | 165700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240315 | 165600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 123 | 20240315 | 165500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240315 | 165400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240315 | 165300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240315 | 165200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240315 | 165100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240315 | 165000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240315 | 164900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240315 | 164800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240315 | 164700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240315 | 164600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240315 | 164500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240315 | 164400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240315 | 164300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240315 | 164200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240315 | 164100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240315 | 164000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240315 | 163900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240315 | 163800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240315 | 163700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240315 | 163600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240315 | 163500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240315 | 163400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240315 | 163300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240315 | 163200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240315 | 163100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240315 | 163000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240315 | 162900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240315 | 162800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240315 | 162700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240315 | 162600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 153 | 20240315 | 162500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240315 | 162400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240315 | 162300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240315 | 162200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240315 | 162100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240315 | 162000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240315 | 161900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240315 | 161800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240315 | 161700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240315 | 161600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240315 | 161500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240315 | 161400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240315 | 161300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240315 | 161200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240315 | 161100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240315 | 161000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240315 | 160900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240315 | 160800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240315 | 160700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240315 | 160600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240315 | 160500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240315 | 160400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240315 | 160300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240315 | 160200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240315 | 160100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240315 | 160000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240315 | 155900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240315 | 155800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240315 | 155700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240315 | 155600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 183 | 20240315 | 155500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240315 | 155400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240315 | 155300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240315 | 155200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240315 | 155100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240315 | 155000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240315 | 154900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240315 | 154800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240315 | 154700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240315 | 154600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240315 | 154500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240315 | 154400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240315 | 154300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20240315 | 154200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20240315 | 154100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20240315 | 154000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20240315 | 153900 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20240315 | 153800 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20240315 | 153700 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20240315 | 153600 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20240315 | 153500 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20240315 | 153400 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20240315 | 153300 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20240315 | 153200 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20240315 | 153100 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20240315 | 153000 | 1509116485 | 4380 | 4380 | 4380 | 4380 | 1990 |
| 209 | 20240315 | 152900 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20240315 | 152800 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20240315 | 152700 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20240315 | 152600 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20240315 | 152500 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20240315 | 152400 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20240315 | 152300 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20240315 | 152200 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20240315 | 152100 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20240315 | 152000 | 1500400285 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20240315 | 151900 | 1500400285 | 4375 | 4375 | 4380 | 4375 | 95 |
| 220 | 20240315 | 151800 | 1499984245 | 4380 | 4375 | 4380 | 4375 | 137 |
| 221 | 20240315 | 151700 | 1499384760 | 4375 | 4375 | 4380 | 4375 | 114 |
| 222 | 20240315 | 151600 | 1498885850 | 4375 | 4375 | 4380 | 4375 | 1189 |
| 223 | 20240315 | 151500 | 1493678265 | 4375 | 4375 | 4375 | 4375 | 15 |
| 224 | 20240315 | 151400 | 1493612640 | 4375 | 4375 | 4375 | 4375 | 110 |
| 225 | 20240315 | 151300 | 1493131390 | 4375 | 4375 | 4375 | 4375 | 7 |
| 226 | 20240315 | 151200 | 1493100765 | 4375 | 4375 | 4375 | 4375 | 40 |
| 227 | 20240315 | 151100 | 1492925765 | 4380 | 4380 | 4380 | 4380 | 11 |
| 228 | 20240315 | 151000 | 1492877585 | 4375 | 4375 | 4375 | 4375 | 3 |
| 229 | 20240315 | 150900 | 1492864460 | 4375 | 4375 | 4375 | 4375 | 20 |
| 230 | 20240315 | 150800 | 1492776960 | 4380 | 4375 | 4380 | 4375 | 77 |
| 231 | 20240315 | 150700 | 1492439960 | 4380 | 4370 | 4380 | 4370 | 488 |
| 232 | 20240315 | 150600 | 1490307300 | 4370 | 4370 | 4370 | 4370 | 633 |
| 233 | 20240315 | 150500 | 1487541090 | 4365 | 4365 | 4370 | 4365 | 716 |
| 234 | 20240315 | 150400 | 1484412405 | 4365 | 4370 | 4370 | 4365 | 741 |
| 235 | 20240315 | 150300 | 1481174365 | 4370 | 4375 | 4380 | 4370 | 288 |
| 236 | 20240315 | 150200 | 1479914395 | 4375 | 4375 | 4380 | 4375 | 45 |
| 237 | 20240315 | 150100 | 1479717490 | 4380 | 4375 | 4380 | 4375 | 353 |
| 238 | 20240315 | 150000 | 1478171470 | 4380 | 4370 | 4380 | 4370 | 112 |
| 239 | 20240315 | 145900 | 1477681920 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20240315 | 145800 | 1477681920 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20240315 | 145700 | 1477681920 | 4370 | 4375 | 4375 | 4370 | 276 |
| 242 | 20240315 | 145600 | 1476475210 | 4375 | 4375 | 4375 | 4375 | 132 |
| 243 | 20240315 | 145500 | 1475897710 | 4375 | 4370 | 4375 | 4370 | 564 |
| 244 | 20240315 | 145400 | 1473430215 | 4375 | 4375 | 4375 | 4375 | 530 |
| 245 | 20240315 | 145300 | 1471111465 | 4370 | 4370 | 4370 | 4370 | 2 |
| 246 | 20240315 | 145200 | 1471102725 | 4370 | 4370 | 4370 | 4370 | 715 |
| 247 | 20240315 | 145100 | 1467978175 | 4370 | 4370 | 4370 | 4370 | 229 |
| 248 | 20240315 | 145000 | 1466977445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 249 | 20240315 | 144900 | 1466977445 | 4370 | 4380 | 4380 | 4370 | 31 |
| 250 | 20240315 | 144800 | 1466841935 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20240315 | 144700 | 1466841935 | 4380 | 4370 | 4380 | 4370 | 1555 |
| 252 | 20240315 | 144600 | 1460046525 | 4375 | 4375 | 4375 | 4375 | 252 |
| 253 | 20240315 | 144500 | 1458944025 | 4375 | 4375 | 4375 | 4375 | 198 |
| 254 | 20240315 | 144400 | 1458077775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20240315 | 144300 | 1458077775 | 4370 | 4370 | 4370 | 4370 | 13 |
| 256 | 20240315 | 144200 | 1458020965 | 4370 | 4370 | 4370 | 4370 | 0 |
| 257 | 20240315 | 144100 | 1458020965 | 4370 | 4370 | 4370 | 4370 | 700 |
| 258 | 20240315 | 144000 | 1454961965 | 4370 | 4370 | 4370 | 4370 | 984 |
| 259 | 20240315 | 143900 | 1450661885 | 4370 | 4380 | 4380 | 4370 | 1230 |
| 260 | 20240315 | 143800 | 1445281565 | 4380 | 4380 | 4380 | 4380 | 61 |
| 261 | 20240315 | 143700 | 1445014385 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20240315 | 143600 | 1445014385 | 4380 | 4380 | 4380 | 4380 | 323 |
| 263 | 20240315 | 143500 | 1443599645 | 4380 | 4380 | 4380 | 4375 | 39 |
| 264 | 20240315 | 143400 | 1443428950 | 4380 | 4375 | 4380 | 4375 | 315 |
| 265 | 20240315 | 143300 | 1442050815 | 4375 | 4370 | 4375 | 4370 | 469 |
| 266 | 20240315 | 143200 | 1439999590 | 4370 | 4370 | 4370 | 4370 | 106 |
| 267 | 20240315 | 143100 | 1439536370 | 4375 | 4375 | 4375 | 4375 | 661 |
| 268 | 20240315 | 143000 | 1436644495 | 4375 | 4380 | 4380 | 4375 | 1280 |
| 269 | 20240315 | 142900 | 1431038100 | 4380 | 4380 | 4380 | 4380 | 527 |
| 270 | 20240315 | 142800 | 1428729840 | 4380 | 4380 | 4380 | 4380 | 70 |
| 271 | 20240315 | 142700 | 1428423240 | 4380 | 4380 | 4380 | 4380 | 456 |
| 272 | 20240315 | 142600 | 1426425960 | 4390 | 4385 | 4390 | 4385 | 246 |
| 273 | 20240315 | 142500 | 1425346680 | 4385 | 4385 | 4385 | 4385 | 0 |
| 274 | 20240315 | 142400 | 1425346680 | 4385 | 4380 | 4385 | 4380 | 12 |
| 275 | 20240315 | 142300 | 1425294090 | 4380 | 4380 | 4380 | 4380 | 1031 |
| 276 | 20240315 | 142200 | 1420778310 | 4380 | 4380 | 4380 | 4380 | 1 |
| 277 | 20240315 | 142100 | 1420773930 | 4385 | 4385 | 4385 | 4385 | 150 |
| 278 | 20240315 | 142000 | 1420116180 | 4380 | 4380 | 4380 | 4380 | 42 |
| 279 | 20240315 | 141900 | 1419932220 | 4375 | 4375 | 4375 | 4375 | 19 |
| 280 | 20240315 | 141800 | 1419849095 | 4375 | 4375 | 4375 | 4375 | 1 |
| 281 | 20240315 | 141700 | 1419844720 | 4375 | 4375 | 4375 | 4375 | 50 |
| 282 | 20240315 | 141600 | 1419625970 | 4375 | 4375 | 4375 | 4375 | 308 |
| 283 | 20240315 | 141500 | 1418278470 | 4375 | 4375 | 4375 | 4375 | 20 |
| 284 | 20240315 | 141400 | 1418190970 | 4375 | 4375 | 4375 | 4375 | 6037 |
| 285 | 20240315 | 141300 | 1391779095 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20240315 | 141200 | 1391779095 | 4375 | 4380 | 4380 | 4375 | 691 |
| 287 | 20240315 | 141100 | 1388753270 | 4380 | 4385 | 4385 | 4380 | 421 |
| 288 | 20240315 | 141000 | 1386907190 | 4390 | 4385 | 4390 | 4385 | 229 |
| 289 | 20240315 | 140900 | 1385902700 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20240315 | 140800 | 1385902700 | 4380 | 4380 | 4380 | 4380 | 29 |
| 291 | 20240315 | 140700 | 1385775680 | 4380 | 4385 | 4385 | 4380 | 657 |
| 292 | 20240315 | 140600 | 1382895500 | 4385 | 4390 | 4390 | 4385 | 135 |
| 293 | 20240315 | 140500 | 1382302875 | 4390 | 4390 | 4390 | 4390 | 1 |
| 294 | 20240315 | 140400 | 1382298485 | 4390 | 4390 | 4390 | 4390 | 2 |
| 295 | 20240315 | 140300 | 1382289705 | 4390 | 4390 | 4390 | 4390 | 46 |
| 296 | 20240315 | 140200 | 1382087765 | 4390 | 4385 | 4390 | 4385 | 21 |
| 297 | 20240315 | 140100 | 1381995595 | 4385 | 4395 | 4395 | 4385 | 103 |
| 298 | 20240315 | 140000 | 1381543880 | 4395 | 4385 | 4395 | 4385 | 9 |
| 299 | 20240315 | 135900 | 1381504375 | 4385 | 4385 | 4385 | 4385 | 111 |
| 300 | 20240315 | 135800 | 1381017640 | 4385 | 4385 | 4385 | 4385 | 10 |
| 301 | 20240315 | 135700 | 1380973790 | 4385 | 4385 | 4385 | 4385 | 0 |
| 302 | 20240315 | 135600 | 1380973790 | 4385 | 4385 | 4385 | 4385 | 76 |
| 303 | 20240315 | 135500 | 1380640530 | 4380 | 4380 | 4380 | 4380 | 401 |
| 304 | 20240315 | 135400 | 1378884150 | 4385 | 4385 | 4385 | 4385 | 0 |
| 305 | 20240315 | 135300 | 1378884150 | 4385 | 4385 | 4385 | 4385 | 0 |
| 306 | 20240315 | 135200 | 1378884150 | 4385 | 4385 | 4385 | 4385 | 0 |
| 307 | 20240315 | 135100 | 1378884150 | 4385 | 4380 | 4385 | 4380 | 803 |
| 308 | 20240315 | 135000 | 1375363560 | 4385 | 4385 | 4385 | 4380 | 901 |
| 309 | 20240315 | 134900 | 1371412680 | 4385 | 4390 | 4390 | 4385 | 1782 |
| 310 | 20240315 | 134800 | 1363589705 | 4390 | 4395 | 4395 | 4390 | 378 |
| 311 | 20240315 | 134700 | 1361928455 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20240315 | 134600 | 1361928455 | 4400 | 4400 | 4400 | 4400 | 600 |
| 313 | 20240315 | 134500 | 1359288455 | 4400 | 4405 | 4405 | 4400 | 4207 |
| 314 | 20240315 | 134400 | 1340776625 | 4410 | 4405 | 4410 | 4405 | 57 |
| 315 | 20240315 | 134300 | 1340525535 | 4405 | 4410 | 4410 | 4405 | 1103 |
| 316 | 20240315 | 134200 | 1335666310 | 4410 | 4410 | 4410 | 4410 | 15 |
| 317 | 20240315 | 134100 | 1335600160 | 4405 | 4405 | 4405 | 4405 | 0 |
| 318 | 20240315 | 134000 | 1335600160 | 4405 | 4410 | 4410 | 4405 | 951 |
| 319 | 20240315 | 133900 | 1331406910 | 4410 | 4400 | 4410 | 4400 | 2237 |
| 320 | 20240315 | 133800 | 1321541960 | 4400 | 4400 | 4400 | 4400 | 569 |
| 321 | 20240315 | 133700 | 1319038360 | 4400 | 4400 | 4400 | 4400 | 53 |
| 322 | 20240315 | 133600 | 1318805160 | 4400 | 4400 | 4400 | 4400 | 77 |
| 323 | 20240315 | 133500 | 1318466360 | 4400 | 4400 | 4400 | 4400 | 0 |
| 324 | 20240315 | 133400 | 1318466360 | 4400 | 4410 | 4410 | 4400 | 3005 |
| 325 | 20240315 | 133300 | 1305243905 | 4410 | 4410 | 4410 | 4410 | 227 |
| 326 | 20240315 | 133200 | 1304242835 | 4405 | 4405 | 4405 | 4405 | 164 |
| 327 | 20240315 | 133100 | 1303520415 | 4405 | 4410 | 4410 | 4405 | 607 |
| 328 | 20240315 | 133000 | 1300846465 | 4405 | 4405 | 4405 | 4400 | 515 |
| 329 | 20240315 | 132900 | 1298577990 | 4400 | 4415 | 4415 | 4400 | 939 |
| 330 | 20240315 | 132800 | 1294445740 | 4400 | 4415 | 4415 | 4400 | 5271 |
| 331 | 20240315 | 132700 | 1271174965 | 4415 | 4425 | 4425 | 4415 | 4262 |
| 332 | 20240315 | 132600 | 1252341410 | 4425 | 4425 | 4425 | 4425 | 0 |
| 333 | 20240315 | 132500 | 1252341410 | 4425 | 4425 | 4425 | 4425 | 131 |
| 334 | 20240315 | 132400 | 1251761735 | 4430 | 4430 | 4430 | 4430 | 7 |
| 335 | 20240315 | 132300 | 1251730725 | 4425 | 4425 | 4425 | 4425 | 118 |
| 336 | 20240315 | 132200 | 1251208575 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20240315 | 132100 | 1251208575 | 4430 | 4430 | 4430 | 4430 | 254 |
| 338 | 20240315 | 132000 | 1250083355 | 4430 | 4425 | 4430 | 4425 | 619 |
| 339 | 20240315 | 131900 | 1247341445 | 4430 | 4425 | 4430 | 4420 | 68 |
| 340 | 20240315 | 131800 | 1247040670 | 4420 | 4420 | 4420 | 4420 | 0 |
| 341 | 20240315 | 131700 | 1247040670 | 4420 | 4420 | 4420 | 4420 | 30 |
| 342 | 20240315 | 131600 | 1246908070 | 4420 | 4420 | 4420 | 4420 | 99 |
| 343 | 20240315 | 131500 | 1246470490 | 4420 | 4420 | 4420 | 4420 | 0 |
| 344 | 20240315 | 131400 | 1246470490 | 4420 | 4420 | 4425 | 4420 | 2282 |
| 345 | 20240315 | 131300 | 1236377535 | 4420 | 4430 | 4430 | 4420 | 1029 |
| 346 | 20240315 | 131200 | 1231828635 | 4430 | 4430 | 4430 | 4430 | 0 |
| 347 | 20240315 | 131100 | 1231828635 | 4430 | 4430 | 4430 | 4430 | 142 |
| 348 | 20240315 | 131000 | 1231199575 | 4425 | 4425 | 4425 | 4420 | 901 |
| 349 | 20240315 | 130900 | 1227212655 | 4425 | 4440 | 4440 | 4425 | 1609 |
| 350 | 20240315 | 130800 | 1220086945 | 4440 | 4440 | 4440 | 4440 | 51 |
| 351 | 20240315 | 130700 | 1219860505 | 4450 | 4440 | 4450 | 4440 | 431 |
| 352 | 20240315 | 130600 | 1217944565 | 4450 | 4460 | 4460 | 4440 | 4207 |
| 353 | 20240315 | 130500 | 1199213765 | 4460 | 4455 | 4460 | 4455 | 4462 |
| 354 | 20240315 | 130400 | 1179331155 | 4455 | 4455 | 4455 | 4455 | 2152 |
| 355 | 20240315 | 130300 | 1169743995 | 4455 | 4450 | 4455 | 4445 | 1619 |
| 356 | 20240315 | 130200 | 1162539445 | 4445 | 4430 | 4445 | 4430 | 1106 |
| 357 | 20240315 | 130100 | 1157629475 | 4430 | 4430 | 4430 | 4430 | 600 |
| 358 | 20240315 | 130000 | 1154971475 | 4430 | 4440 | 4440 | 4430 | 235 |
| 359 | 20240315 | 125900 | 1153928390 | 4435 | 4435 | 4435 | 4435 | 302 |
| 360 | 20240315 | 125800 | 1152589020 | 4440 | 4430 | 4440 | 4430 | 505 |
| 361 | 20240315 | 125700 | 1150348350 | 4435 | 4420 | 4435 | 4420 | 5 |
| 362 | 20240315 | 125600 | 1150326190 | 4420 | 4420 | 4420 | 4420 | 214 |
| 363 | 20240315 | 125500 | 1149380310 | 4420 | 4430 | 4430 | 4420 | 736 |
| 364 | 20240315 | 125400 | 1146119880 | 4430 | 4435 | 4435 | 4430 | 632 |
| 365 | 20240315 | 125300 | 1143317510 | 4435 | 4435 | 4435 | 4435 | 511 |
| 366 | 20240315 | 125200 | 1141051225 | 4430 | 4425 | 4430 | 4425 | 777 |
| 367 | 20240315 | 125100 | 1137609540 | 4420 | 4420 | 4420 | 4420 | 50 |
| 368 | 20240315 | 125000 | 1137388540 | 4415 | 4420 | 4420 | 4415 | 183 |
| 369 | 20240315 | 124900 | 1136580590 | 4415 | 4415 | 4415 | 4415 | 27 |
| 370 | 20240315 | 124800 | 1136461385 | 4420 | 4415 | 4420 | 4415 | 260 |
| 371 | 20240315 | 124700 | 1135313465 | 4415 | 4420 | 4420 | 4415 | 491 |
| 372 | 20240315 | 124600 | 1133143500 | 4420 | 4420 | 4420 | 4420 | 50 |
| 373 | 20240315 | 124500 | 1132922500 | 4420 | 4415 | 4420 | 4415 | 50 |
| 374 | 20240315 | 124400 | 1132701625 | 4425 | 4410 | 4425 | 4410 | 327 |
| 375 | 20240315 | 124300 | 1131256685 | 4410 | 4410 | 4410 | 4400 | 13635 |
| 376 | 20240315 | 124200 | 1071258235 | 4415 | 4420 | 4420 | 4415 | 396 |
| 377 | 20240315 | 124100 | 1069508550 | 4420 | 4425 | 4425 | 4420 | 103 |
| 378 | 20240315 | 124000 | 1069052800 | 4430 | 4445 | 4445 | 4420 | 2152 |
| 379 | 20240315 | 123900 | 1059509505 | 4445 | 4445 | 4450 | 4445 | 26 |
| 380 | 20240315 | 123800 | 1059393815 | 4440 | 4445 | 4445 | 4440 | 871 |
| 381 | 20240315 | 123700 | 1055522475 | 4445 | 4445 | 4445 | 4440 | 183 |
| 382 | 20240315 | 123600 | 1054709080 | 4445 | 4445 | 4445 | 4445 | 139 |
| 383 | 20240315 | 123500 | 1054091225 | 4445 | 4455 | 4455 | 4445 | 1108 |
| 384 | 20240315 | 123400 | 1049155095 | 4455 | 4455 | 4460 | 4450 | 949 |
| 385 | 20240315 | 123300 | 1044930320 | 4460 | 4450 | 4460 | 4450 | 600 |
| 386 | 20240315 | 123200 | 1042256600 | 4460 | 4450 | 4465 | 4440 | 1527 |
| 387 | 20240315 | 123100 | 1035447755 | 4460 | 4460 | 4460 | 4440 | 1485 |
| 388 | 20240315 | 123000 | 1028824675 | 4460 | 4460 | 4460 | 4435 | 2192 |
| 389 | 20240315 | 122900 | 1019048800 | 4460 | 4430 | 4460 | 4430 | 7127 |
| 390 | 20240315 | 122800 | 987323105 | 4430 | 4430 | 4430 | 4430 | 515 |
| 391 | 20240315 | 122700 | 985041655 | 4430 | 4435 | 4435 | 4430 | 1312 |
| 392 | 20240315 | 122600 | 979222940 | 4440 | 4430 | 4440 | 4430 | 660 |
| 393 | 20240315 | 122500 | 976295420 | 4435 | 4430 | 4435 | 4430 | 759 |
| 394 | 20240315 | 122400 | 972932795 | 4430 | 4425 | 4435 | 4425 | 345 |
| 395 | 20240315 | 122300 | 971403720 | 4425 | 4425 | 4425 | 4425 | 737 |
| 396 | 20240315 | 122200 | 968142495 | 4425 | 4425 | 4425 | 4425 | 182 |
| 397 | 20240315 | 122100 | 967337145 | 4420 | 4430 | 4435 | 4420 | 842 |
| 398 | 20240315 | 122000 | 963609940 | 4440 | 4440 | 4440 | 4430 | 252 |
| 399 | 20240315 | 121900 | 962492290 | 4425 | 4425 | 4425 | 4425 | 44 |
| 400 | 20240315 | 121800 | 962297590 | 4425 | 4440 | 4440 | 4425 | 756 |
| 401 | 20240315 | 121700 | 958951440 | 4430 | 4435 | 4440 | 4430 | 530 |
| 402 | 20240315 | 121600 | 956601905 | 4435 | 4435 | 4435 | 4430 | 1147 |
| 403 | 20240315 | 121500 | 951515680 | 4435 | 4435 | 4445 | 4425 | 6207 |
| 404 | 20240315 | 121400 | 923978995 | 4440 | 4445 | 4445 | 4420 | 1052 |
| 405 | 20240315 | 121300 | 919312510 | 4445 | 4410 | 4455 | 4410 | 25745 |
| 406 | 20240315 | 121200 | 805032535 | 4400 | 4390 | 4410 | 4390 | 20159 |
| 407 | 20240315 | 121100 | 716317370 | 4375 | 4375 | 4375 | 4375 | 0 |
| 408 | 20240315 | 121000 | 716317370 | 4375 | 4375 | 4375 | 4375 | 2 |
| 409 | 20240315 | 120900 | 716308620 | 4375 | 4375 | 4375 | 4375 | 1 |
| 410 | 20240315 | 120800 | 716304245 | 4400 | 4400 | 4400 | 4390 | 875 |
| 411 | 20240315 | 120700 | 712455860 | 4400 | 4395 | 4400 | 4390 | 412 |
| 412 | 20240315 | 120600 | 710645120 | 4395 | 4375 | 4395 | 4375 | 265 |
| 413 | 20240315 | 120500 | 709484170 | 4380 | 4380 | 4380 | 4375 | 68 |
| 414 | 20240315 | 120400 | 709186605 | 4380 | 4380 | 4380 | 4380 | 0 |
| 415 | 20240315 | 120300 | 709186605 | 4380 | 4365 | 4380 | 4365 | 904 |
| 416 | 20240315 | 120200 | 705234975 | 4375 | 4370 | 4375 | 4360 | 1306 |
| 417 | 20240315 | 120100 | 699526170 | 4360 | 4370 | 4385 | 4355 | 2497 |
| 418 | 20240315 | 120000 | 688620415 | 4370 | 4420 | 4420 | 4365 | 11494 |
| 419 | 20240315 | 115900 | 638200470 | 4425 | 4385 | 4460 | 4385 | 34778 |
| 420 | 20240315 | 115800 | 484468615 | 4355 | 4355 | 4355 | 4355 | 0 |
| 421 | 20240315 | 115700 | 484468615 | 4355 | 4355 | 4355 | 4355 | 3 |
| 422 | 20240315 | 115600 | 484455550 | 4385 | 4385 | 4385 | 4385 | 2 |
| 423 | 20240315 | 115500 | 484446780 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20240315 | 115400 | 484446780 | 4390 | 4375 | 4390 | 4375 | 1361 |
| 425 | 20240315 | 115300 | 478481445 | 4375 | 4360 | 4375 | 4360 | 10998 |
| 426 | 20240315 | 115200 | 430420025 | 4360 | 4355 | 4360 | 4355 | 482 |
| 427 | 20240315 | 115100 | 428320550 | 4350 | 4350 | 4350 | 4350 | 1627 |
| 428 | 20240315 | 115000 | 421243100 | 4340 | 4340 | 4340 | 4340 | 4 |
| 429 | 20240315 | 114900 | 421225740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 430 | 20240315 | 114800 | 421225740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 431 | 20240315 | 114700 | 421225740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 432 | 20240315 | 114600 | 421225740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 433 | 20240315 | 114500 | 421225740 | 4350 | 4350 | 4350 | 4350 | 20 |
| 434 | 20240315 | 114400 | 421138740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 435 | 20240315 | 114300 | 421138740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 436 | 20240315 | 114200 | 421138740 | 4340 | 4340 | 4340 | 4340 | 63 |
| 437 | 20240315 | 114100 | 420865320 | 4350 | 4350 | 4350 | 4350 | 30 |
| 438 | 20240315 | 114000 | 420734820 | 4350 | 4350 | 4350 | 4350 | 1182 |
| 439 | 20240315 | 113900 | 415593120 | 4355 | 4355 | 4355 | 4355 | 1 |
| 440 | 20240315 | 113800 | 415588765 | 4350 | 4350 | 4350 | 4350 | 21 |
| 441 | 20240315 | 113700 | 415497415 | 4350 | 4350 | 4350 | 4350 | 2 |
| 442 | 20240315 | 113600 | 415488715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 443 | 20240315 | 113500 | 415488715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 444 | 20240315 | 113400 | 415488715 | 4350 | 4350 | 4350 | 4350 | 500 |
| 445 | 20240315 | 113300 | 413313715 | 4350 | 4350 | 4350 | 4350 | 500 |
| 446 | 20240315 | 113200 | 411138715 | 4350 | 4350 | 4350 | 4350 | 32 |
| 447 | 20240315 | 113100 | 410999515 | 4350 | 4350 | 4350 | 4350 | 0 |
| 448 | 20240315 | 113000 | 410999515 | 4350 | 4350 | 4350 | 4350 | 3846 |
| 449 | 20240315 | 112900 | 394269415 | 4350 | 4350 | 4350 | 4350 | 549 |
| 450 | 20240315 | 112800 | 391881265 | 4350 | 4350 | 4350 | 4350 | 662 |
| 451 | 20240315 | 112700 | 389001565 | 4350 | 4350 | 4350 | 4350 | 184 |
| 452 | 20240315 | 112600 | 388201165 | 4350 | 4350 | 4350 | 4350 | 5003 |
| 453 | 20240315 | 112500 | 366438115 | 4350 | 4350 | 4350 | 4350 | 20 |
| 454 | 20240315 | 112400 | 366351115 | 4340 | 4340 | 4340 | 4340 | 0 |
| 455 | 20240315 | 112300 | 366351115 | 4340 | 4340 | 4340 | 4340 | 0 |
| 456 | 20240315 | 112200 | 366351115 | 4340 | 4340 | 4340 | 4340 | 0 |
| 457 | 20240315 | 112100 | 366351115 | 4340 | 4340 | 4340 | 4340 | 0 |
| 458 | 20240315 | 112000 | 366351115 | 4340 | 4340 | 4340 | 4340 | 0 |
| 459 | 20240315 | 111900 | 366351115 | 4340 | 4340 | 4340 | 4340 | 2 |
| 460 | 20240315 | 111800 | 366342435 | 4340 | 4340 | 4340 | 4340 | 2 |
| 461 | 20240315 | 111700 | 366333755 | 4340 | 4350 | 4350 | 4340 | 72 |
| 462 | 20240315 | 111600 | 366020775 | 4350 | 4350 | 4350 | 4350 | 2 |
| 463 | 20240315 | 111500 | 366012075 | 4350 | 4355 | 4355 | 4350 | 123 |
| 464 | 20240315 | 111400 | 365476525 | 4350 | 4350 | 4350 | 4350 | 200 |
| 465 | 20240315 | 111300 | 364606525 | 4335 | 4340 | 4340 | 4335 | 309 |
| 466 | 20240315 | 111200 | 363265955 | 4345 | 4345 | 4345 | 4345 | 206 |
| 467 | 20240315 | 111100 | 362370885 | 4350 | 4350 | 4350 | 4350 | 0 |
| 468 | 20240315 | 111000 | 362370885 | 4350 | 4350 | 4350 | 4350 | 0 |
| 469 | 20240315 | 110900 | 362370885 | 4350 | 4350 | 4350 | 4350 | 0 |
| 470 | 20240315 | 110800 | 362370885 | 4350 | 4350 | 4350 | 4350 | 0 |
| 471 | 20240315 | 110700 | 362370885 | 4350 | 4345 | 4350 | 4345 | 6 |
| 472 | 20240315 | 110600 | 362344800 | 4350 | 4345 | 4350 | 4345 | 6 |
| 473 | 20240315 | 110500 | 362318715 | 4345 | 4350 | 4355 | 4345 | 86 |
| 474 | 20240315 | 110400 | 361944795 | 4350 | 4350 | 4350 | 4350 | 2 |
| 475 | 20240315 | 110300 | 361936095 | 4345 | 4345 | 4345 | 4345 | 8 |
| 476 | 20240315 | 110200 | 361901335 | 4345 | 4345 | 4345 | 4345 | 194 |
| 477 | 20240315 | 110100 | 361058405 | 4340 | 4340 | 4340 | 4340 | 10 |
| 478 | 20240315 | 110000 | 361015005 | 4365 | 4345 | 4365 | 4335 | 501 |
| 479 | 20240315 | 105900 | 358840740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 480 | 20240315 | 105800 | 358840740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 481 | 20240315 | 105700 | 358840740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 482 | 20240315 | 105600 | 358840740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 483 | 20240315 | 105500 | 358840740 | 4365 | 4365 | 4365 | 4365 | 5 |
| 484 | 20240315 | 105400 | 358818915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 485 | 20240315 | 105300 | 358818915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 486 | 20240315 | 105200 | 358818915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 487 | 20240315 | 105100 | 358818915 | 4370 | 4370 | 4370 | 4370 | 10 |
| 488 | 20240315 | 105000 | 358775215 | 4370 | 4370 | 4370 | 4370 | 1 |
| 489 | 20240315 | 104900 | 358770845 | 4350 | 4370 | 4370 | 4350 | 3049 |
| 490 | 20240315 | 104800 | 345506735 | 4370 | 4370 | 4370 | 4370 | 2 |
| 491 | 20240315 | 104700 | 345497995 | 4370 | 4385 | 4385 | 4355 | 2013 |
| 492 | 20240315 | 104600 | 336720605 | 4380 | 4385 | 4385 | 4380 | 24 |
| 493 | 20240315 | 104500 | 336615475 | 4375 | 4385 | 4385 | 4375 | 4 |
| 494 | 20240315 | 104400 | 336597945 | 4385 | 4380 | 4385 | 4380 | 213 |
| 495 | 20240315 | 104300 | 335664715 | 4385 | 4375 | 4385 | 4375 | 3057 |
| 496 | 20240315 | 104200 | 322270320 | 4375 | 4365 | 4375 | 4365 | 2213 |
| 497 | 20240315 | 104100 | 312589510 | 4365 | 4340 | 4370 | 4335 | 2130 |
| 498 | 20240315 | 104000 | 303349525 | 4340 | 4360 | 4360 | 4340 | 5400 |
| 499 | 20240315 | 103900 | 279848415 | 4370 | 4370 | 4370 | 4370 | 0 |
| 500 | 20240315 | 103800 | 279848415 | 4370 | 4370 | 4370 | 4370 | 474 |
| 501 | 20240315 | 103700 | 277777035 | 4370 | 4370 | 4370 | 4370 | 0 |
| 502 | 20240315 | 103600 | 277777035 | 4370 | 4370 | 4370 | 4370 | 500 |
| 503 | 20240315 | 103500 | 275592035 | 4370 | 4370 | 4370 | 4370 | 103 |
| 504 | 20240315 | 103400 | 275141925 | 4370 | 4370 | 4370 | 4370 | 20 |
| 505 | 20240315 | 103300 | 275054525 | 4370 | 4370 | 4370 | 4370 | 1 |
| 506 | 20240315 | 103200 | 275050155 | 4370 | 4370 | 4370 | 4370 | 1 |
| 507 | 20240315 | 103100 | 275045785 | 4370 | 4370 | 4370 | 4370 | 0 |
| 508 | 20240315 | 103000 | 275045785 | 4370 | 4370 | 4370 | 4370 | 0 |
| 509 | 20240315 | 102900 | 275045785 | 4370 | 4370 | 4370 | 4370 | 164 |
| 510 | 20240315 | 102800 | 274329105 | 4360 | 4360 | 4360 | 4360 | 23 |
| 511 | 20240315 | 102700 | 274228825 | 4360 | 4360 | 4370 | 4360 | 13 |
| 512 | 20240315 | 102600 | 274172135 | 4360 | 4365 | 4365 | 4360 | 18 |
| 513 | 20240315 | 102500 | 274093570 | 4365 | 4370 | 4370 | 4365 | 11 |
| 514 | 20240315 | 102400 | 274045505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 515 | 20240315 | 102300 | 274045505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 516 | 20240315 | 102200 | 274045505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 517 | 20240315 | 102100 | 274045505 | 4370 | 4370 | 4370 | 4370 | 265 |
| 518 | 20240315 | 102000 | 272887455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 519 | 20240315 | 101900 | 272887455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 520 | 20240315 | 101800 | 272887455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 521 | 20240315 | 101700 | 272887455 | 4370 | 4355 | 4370 | 4355 | 3 |
| 522 | 20240315 | 101600 | 272874375 | 4370 | 4370 | 4370 | 4370 | 11 |
| 523 | 20240315 | 101500 | 272826305 | 4370 | 4370 | 4370 | 4370 | 31 |
| 524 | 20240315 | 101400 | 272690835 | 4370 | 4365 | 4370 | 4365 | 360 |
| 525 | 20240315 | 101300 | 271117885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 526 | 20240315 | 101200 | 271117885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 527 | 20240315 | 101100 | 271117885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 528 | 20240315 | 101000 | 271117885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 529 | 20240315 | 100900 | 271117885 | 4355 | 4355 | 4355 | 4355 | 0 |
| 530 | 20240315 | 100800 | 271117885 | 4355 | 4370 | 4370 | 4355 | 3748 |
| 531 | 20240315 | 100700 | 254780755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 532 | 20240315 | 100600 | 254780755 | 4370 | 4370 | 4370 | 4370 | 8 |
| 533 | 20240315 | 100500 | 254745795 | 4370 | 4370 | 4370 | 4370 | 15 |
| 534 | 20240315 | 100400 | 254680245 | 4370 | 4365 | 4370 | 4365 | 143 |
| 535 | 20240315 | 100300 | 254055540 | 4365 | 4365 | 4365 | 4365 | 269 |
| 536 | 20240315 | 100200 | 252881355 | 4365 | 4365 | 4365 | 4365 | 468 |
| 537 | 20240315 | 100100 | 250838535 | 4360 | 4360 | 4360 | 4360 | 61 |
| 538 | 20240315 | 100000 | 250572575 | 4365 | 4365 | 4365 | 4355 | 515 |
| 539 | 20240315 | 095900 | 248327190 | 4365 | 4370 | 4370 | 4365 | 656 |
| 540 | 20240315 | 095800 | 245463105 | 4370 | 4370 | 4370 | 4370 | 70 |
| 541 | 20240315 | 095700 | 245157205 | 4365 | 4365 | 4365 | 4365 | 620 |
| 542 | 20240315 | 095600 | 242450905 | 4370 | 4370 | 4370 | 4370 | 3 |
| 543 | 20240315 | 095500 | 242437795 | 4370 | 4370 | 4370 | 4370 | 247 |
| 544 | 20240315 | 095400 | 241358405 | 4370 | 4370 | 4370 | 4370 | 1091 |
| 545 | 20240315 | 095300 | 236590735 | 4370 | 4370 | 4370 | 4370 | 0 |
| 546 | 20240315 | 095200 | 236590735 | 4370 | 4365 | 4370 | 4365 | 453 |
| 547 | 20240315 | 095100 | 234612225 | 4370 | 4370 | 4370 | 4365 | 375 |
| 548 | 20240315 | 095000 | 232975115 | 4365 | 4370 | 4370 | 4365 | 155 |
| 549 | 20240315 | 094900 | 232298260 | 4365 | 4360 | 4365 | 4360 | 553 |
| 550 | 20240315 | 094800 | 229887080 | 4360 | 4360 | 4360 | 4360 | 419 |
| 551 | 20240315 | 094700 | 228060240 | 4360 | 4365 | 4365 | 4360 | 169 |
| 552 | 20240315 | 094600 | 227323340 | 4360 | 4360 | 4360 | 4360 | 31 |
| 553 | 20240315 | 094500 | 227188180 | 4360 | 4360 | 4360 | 4360 | 269 |
| 554 | 20240315 | 094400 | 226015340 | 4370 | 4355 | 4375 | 4355 | 538 |
| 555 | 20240315 | 094300 | 223671775 | 4370 | 4370 | 4375 | 4370 | 701 |
| 556 | 20240315 | 094200 | 220608400 | 4370 | 4370 | 4370 | 4365 | 396 |
| 557 | 20240315 | 094100 | 218878495 | 4370 | 4370 | 4370 | 4370 | 4 |
| 558 | 20240315 | 094000 | 218861015 | 4375 | 4370 | 4375 | 4370 | 77 |
| 559 | 20240315 | 093900 | 218524510 | 4365 | 4360 | 4365 | 4350 | 6532 |
| 560 | 20240315 | 093800 | 190094570 | 4350 | 4350 | 4350 | 4350 | 1459 |
| 561 | 20240315 | 093700 | 183747920 | 4345 | 4345 | 4345 | 4345 | 788 |
| 562 | 20240315 | 093600 | 180324060 | 4335 | 4335 | 4335 | 4335 | 10 |
| 563 | 20240315 | 093500 | 180280710 | 4335 | 4335 | 4335 | 4335 | 74 |
| 564 | 20240315 | 093400 | 179959920 | 4335 | 4335 | 4335 | 4335 | 405 |
| 565 | 20240315 | 093300 | 178204245 | 4335 | 4340 | 4340 | 4335 | 210 |
| 566 | 20240315 | 093200 | 177292895 | 4345 | 4345 | 4345 | 4345 | 20 |
| 567 | 20240315 | 093100 | 177205995 | 4345 | 4345 | 4345 | 4345 | 0 |
| 568 | 20240315 | 093000 | 177205995 | 4345 | 4345 | 4350 | 4340 | 98 |
| 569 | 20240315 | 092900 | 176780530 | 4345 | 4345 | 4345 | 4345 | 79 |
| 570 | 20240315 | 092800 | 176437275 | 4340 | 4350 | 4350 | 4340 | 168 |
| 571 | 20240315 | 092700 | 175707440 | 4350 | 4350 | 4350 | 4350 | 174 |
| 572 | 20240315 | 092600 | 174950540 | 4350 | 4340 | 4350 | 4340 | 160 |
| 573 | 20240315 | 092500 | 174255575 | 4340 | 4330 | 4340 | 4330 | 740 |
| 574 | 20240315 | 092400 | 171048375 | 4330 | 4330 | 4330 | 4330 | 709 |
| 575 | 20240315 | 092300 | 167978405 | 4330 | 4335 | 4335 | 4330 | 1436 |
| 576 | 20240315 | 092200 | 161753480 | 4335 | 4345 | 4350 | 4335 | 2424 |
| 577 | 20240315 | 092100 | 151220030 | 4345 | 4355 | 4355 | 4345 | 82 |
| 578 | 20240315 | 092000 | 150863730 | 4355 | 4345 | 4355 | 4340 | 2155 |
| 579 | 20240315 | 091900 | 141502455 | 4345 | 4345 | 4345 | 4345 | 100 |
| 580 | 20240315 | 091800 | 141067955 | 4345 | 4350 | 4350 | 4345 | 702 |
| 581 | 20240315 | 091700 | 138014710 | 4350 | 4350 | 4350 | 4350 | 290 |
| 582 | 20240315 | 091600 | 136753210 | 4355 | 4365 | 4370 | 4355 | 4878 |
| 583 | 20240315 | 091500 | 115477935 | 4365 | 4380 | 4380 | 4365 | 103 |
| 584 | 20240315 | 091400 | 115027575 | 4380 | 4380 | 4380 | 4380 | 851 |
| 585 | 20240315 | 091300 | 111300195 | 4380 | 4380 | 4380 | 4370 | 552 |
| 586 | 20240315 | 091200 | 108885260 | 4385 | 4385 | 4385 | 4380 | 461 |
| 587 | 20240315 | 091100 | 106864000 | 4390 | 4380 | 4390 | 4380 | 472 |
| 588 | 20240315 | 091000 | 104796520 | 4380 | 4365 | 4380 | 4365 | 208 |
| 589 | 20240315 | 090900 | 103886980 | 4360 | 4360 | 4360 | 4360 | 0 |
| 590 | 20240315 | 090800 | 103886980 | 4360 | 4380 | 4400 | 4350 | 1887 |
| 591 | 20240315 | 090700 | 95637850 | 4380 | 4385 | 4400 | 4375 | 1077 |
| 592 | 20240315 | 090600 | 90920555 | 4400 | 4400 | 4400 | 4385 | 326 |
| 593 | 20240315 | 090500 | 89487745 | 4410 | 4400 | 4410 | 4375 | 3251 |
| 594 | 20240315 | 090400 | 75190090 | 4400 | 4380 | 4405 | 4375 | 9771 |
| 595 | 20240315 | 090300 | 32216185 | 4355 | 4355 | 4375 | 4350 | 4399 |
| 596 | 20240315 | 090200 | 13056925 | 4355 | 4355 | 4360 | 4350 | 1134 |
| 597 | 20240315 | 090100 | 8118205 | 4360 | 4350 | 4360 | 4340 | 141 |
| 598 | 20240315 | 090000 | 7504275 | 4360 | 4355 | 4360 | 4355 | 1723 |