30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 3 | 20240315 | 190700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20240315 | 190600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20240315 | 190500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20240315 | 190400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20240315 | 190300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20240315 | 190200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20240315 | 190100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20240315 | 190000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20240315 | 185900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20240315 | 185800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20240315 | 185700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20240315 | 185600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20240315 | 185500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20240315 | 185400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20240315 | 185300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20240315 | 185200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20240315 | 185100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20240315 | 185000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20240315 | 184900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20240315 | 184800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20240315 | 184700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20240315 | 184600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20240315 | 184500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20240315 | 184400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20240315 | 184300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20240315 | 184200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20240315 | 184100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20240315 | 184000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20240315 | 183900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20240315 | 183800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 33 | 20240315 | 183700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20240315 | 183600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20240315 | 183500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20240315 | 183400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20240315 | 183300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20240315 | 183200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20240315 | 183100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20240315 | 183000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20240315 | 182900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20240315 | 182800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20240315 | 182700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20240315 | 182600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20240315 | 182500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20240315 | 182400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20240315 | 182300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20240315 | 182200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20240315 | 182100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20240315 | 182000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20240315 | 181900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20240315 | 181800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20240315 | 181700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20240315 | 181600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20240315 | 181500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20240315 | 181400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20240315 | 181300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20240315 | 181200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20240315 | 181100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20240315 | 181000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20240315 | 180900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20240315 | 180800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 63 | 20240315 | 180700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20240315 | 180600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20240315 | 180500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20240315 | 180400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20240315 | 180300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20240315 | 180200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20240315 | 180100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20240315 | 180000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20240315 | 175900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20240315 | 175800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20240315 | 175700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20240315 | 175600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20240315 | 175500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20240315 | 175400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20240315 | 175300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20240315 | 175200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20240315 | 175100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20240315 | 175000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20240315 | 174900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20240315 | 174800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20240315 | 174700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20240315 | 174600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20240315 | 174500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20240315 | 174400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20240315 | 174300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20240315 | 174200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20240315 | 174100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20240315 | 174000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20240315 | 173900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20240315 | 173800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 93 | 20240315 | 173700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20240315 | 173600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20240315 | 173500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20240315 | 173400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20240315 | 173300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20240315 | 173200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20240315 | 173100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20240315 | 173000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20240315 | 172900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20240315 | 172800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20240315 | 172700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20240315 | 172600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20240315 | 172500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20240315 | 172400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20240315 | 172300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20240315 | 172200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20240315 | 172100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20240315 | 172000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20240315 | 171900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20240315 | 171800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20240315 | 171700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20240315 | 171600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20240315 | 171500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20240315 | 171400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20240315 | 171300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20240315 | 171200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20240315 | 171100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20240315 | 171000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20240315 | 170900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20240315 | 170800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 123 | 20240315 | 170700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20240315 | 170600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20240315 | 170500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20240315 | 170400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20240315 | 170300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20240315 | 170200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20240315 | 170100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20240315 | 170000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20240315 | 165900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20240315 | 165800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20240315 | 165700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20240315 | 165600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20240315 | 165500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20240315 | 165400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20240315 | 165300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20240315 | 165200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20240315 | 165100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20240315 | 165000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20240315 | 164900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20240315 | 164800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20240315 | 164700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20240315 | 164600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20240315 | 164500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20240315 | 164400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20240315 | 164300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20240315 | 164200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20240315 | 164100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20240315 | 164000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20240315 | 163900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20240315 | 163800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 153 | 20240315 | 163700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20240315 | 163600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20240315 | 163500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20240315 | 163400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20240315 | 163300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20240315 | 163200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20240315 | 163100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20240315 | 163000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20240315 | 162900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20240315 | 162800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20240315 | 162700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20240315 | 162600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20240315 | 162500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20240315 | 162400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20240315 | 162300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20240315 | 162200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20240315 | 162100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20240315 | 162000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20240315 | 161900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20240315 | 161800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20240315 | 161700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20240315 | 161600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20240315 | 161500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20240315 | 161400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20240315 | 161300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20240315 | 161200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20240315 | 161100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20240315 | 161000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20240315 | 160900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20240315 | 160800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 183 | 20240315 | 160700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20240315 | 160600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20240315 | 160500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20240315 | 160400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20240315 | 160300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20240315 | 160200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20240315 | 160100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20240315 | 160000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20240315 | 155900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20240315 | 155800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20240315 | 155700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20240315 | 155600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20240315 | 155500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20240315 | 155400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20240315 | 155300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20240315 | 155200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20240315 | 155100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20240315 | 155000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20240315 | 154900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20240315 | 154800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20240315 | 154700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20240315 | 154600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20240315 | 154500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20240315 | 154400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20240315 | 154300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20240315 | 154200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20240315 | 154100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20240315 | 154000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20240315 | 153900 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20240315 | 153800 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 213 | 20240315 | 153700 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20240315 | 153600 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20240315 | 153500 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20240315 | 153400 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20240315 | 153300 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20240315 | 153200 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20240315 | 153100 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20240315 | 153000 | 1129564730 | 2345 | 2345 | 2345 | 2345 | 11411 |
| 221 | 20240315 | 152900 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20240315 | 152800 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20240315 | 152700 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20240315 | 152600 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20240315 | 152500 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20240315 | 152400 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20240315 | 152300 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20240315 | 152200 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20240315 | 152100 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20240315 | 152000 | 1102805935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20240315 | 151900 | 1102805935 | 2350 | 2320 | 2350 | 2310 | 4644 |
| 232 | 20240315 | 151800 | 1092019180 | 2325 | 2325 | 2325 | 2315 | 341 |
| 233 | 20240315 | 151700 | 1091227745 | 2325 | 2325 | 2325 | 2325 | 133 |
| 234 | 20240315 | 151600 | 1090918520 | 2325 | 2320 | 2325 | 2320 | 2016 |
| 235 | 20240315 | 151500 | 1086241265 | 2335 | 2325 | 2335 | 2320 | 715 |
| 236 | 20240315 | 151400 | 1084581125 | 2335 | 2335 | 2340 | 2335 | 2643 |
| 237 | 20240315 | 151300 | 1078397010 | 2340 | 2320 | 2340 | 2320 | 309 |
| 238 | 20240315 | 151200 | 1077679475 | 2320 | 2320 | 2320 | 2310 | 237 |
| 239 | 20240315 | 151100 | 1077131485 | 2320 | 2320 | 2320 | 2320 | 1042 |
| 240 | 20240315 | 151000 | 1074714045 | 2340 | 2330 | 2340 | 2320 | 439 |
| 241 | 20240315 | 150900 | 1073691510 | 2330 | 2340 | 2340 | 2310 | 2064 |
| 242 | 20240315 | 150800 | 1068905495 | 2320 | 2330 | 2340 | 2320 | 240 |
| 243 | 20240315 | 150700 | 1068348255 | 2340 | 2335 | 2340 | 2325 | 6839 |
| 244 | 20240315 | 150600 | 1052446760 | 2340 | 2315 | 2340 | 2315 | 2077 |
| 245 | 20240315 | 150500 | 1047626455 | 2325 | 2320 | 2325 | 2320 | 127 |
| 246 | 20240315 | 150400 | 1047331810 | 2320 | 2320 | 2320 | 2320 | 305 |
| 247 | 20240315 | 150300 | 1046624210 | 2320 | 2320 | 2335 | 2320 | 1176 |
| 248 | 20240315 | 150200 | 1043895875 | 2320 | 2320 | 2320 | 2315 | 233 |
| 249 | 20240315 | 150100 | 1043355320 | 2335 | 2320 | 2335 | 2320 | 2 |
| 250 | 20240315 | 150000 | 1043350665 | 2340 | 2335 | 2340 | 2335 | 428 |
| 251 | 20240315 | 145900 | 1042351280 | 2340 | 2335 | 2340 | 2315 | 2003 |
| 252 | 20240315 | 145800 | 1037705550 | 2340 | 2340 | 2340 | 2340 | 207 |
| 253 | 20240315 | 145700 | 1037221170 | 2350 | 2350 | 2350 | 2350 | 2 |
| 254 | 20240315 | 145600 | 1037216470 | 2350 | 2350 | 2350 | 2350 | 0 |
| 255 | 20240315 | 145500 | 1037216470 | 2350 | 2345 | 2350 | 2335 | 1437 |
| 256 | 20240315 | 145400 | 1033860930 | 2345 | 2345 | 2345 | 2345 | 1802 |
| 257 | 20240315 | 145300 | 1029635240 | 2350 | 2340 | 2350 | 2340 | 22 |
| 258 | 20240315 | 145200 | 1029583750 | 2340 | 2340 | 2340 | 2340 | 981 |
| 259 | 20240315 | 145100 | 1027288210 | 2350 | 2345 | 2350 | 2330 | 3345 |
| 260 | 20240315 | 145000 | 1019454505 | 2350 | 2350 | 2350 | 2345 | 2288 |
| 261 | 20240315 | 144900 | 1014089135 | 2345 | 2350 | 2355 | 2345 | 1122 |
| 262 | 20240315 | 144800 | 1011454975 | 2355 | 2330 | 2355 | 2330 | 1072 |
| 263 | 20240315 | 144700 | 1008939505 | 2330 | 2330 | 2330 | 2330 | 387 |
| 264 | 20240315 | 144600 | 1008037795 | 2325 | 2320 | 2325 | 2320 | 4164 |
| 265 | 20240315 | 144500 | 998376480 | 2325 | 2325 | 2325 | 2320 | 4428 |
| 266 | 20240315 | 144400 | 988101435 | 2335 | 2335 | 2335 | 2325 | 650 |
| 267 | 20240315 | 144300 | 986588685 | 2330 | 2330 | 2330 | 2330 | 1 |
| 268 | 20240315 | 144200 | 986586355 | 2340 | 2340 | 2340 | 2340 | 0 |
| 269 | 20240315 | 144100 | 986586355 | 2340 | 2335 | 2340 | 2325 | 3056 |
| 270 | 20240315 | 144000 | 979477405 | 2340 | 2340 | 2340 | 2340 | 6 |
| 271 | 20240315 | 143900 | 979463365 | 2345 | 2345 | 2345 | 2345 | 36 |
| 272 | 20240315 | 143800 | 979378945 | 2345 | 2345 | 2345 | 2345 | 51 |
| 273 | 20240315 | 143700 | 979259350 | 2345 | 2340 | 2345 | 2340 | 7730 |
| 274 | 20240315 | 143600 | 961136050 | 2340 | 2340 | 2340 | 2340 | 14 |
| 275 | 20240315 | 143500 | 961103290 | 2340 | 2320 | 2340 | 2320 | 6574 |
| 276 | 20240315 | 143400 | 945789925 | 2320 | 2320 | 2320 | 2320 | 1678 |
| 277 | 20240315 | 143300 | 941896965 | 2325 | 2325 | 2325 | 2325 | 1 |
| 278 | 20240315 | 143200 | 941894640 | 2310 | 2325 | 2325 | 2310 | 6187 |
| 279 | 20240315 | 143100 | 927548095 | 2320 | 2320 | 2320 | 2320 | 600 |
| 280 | 20240315 | 143000 | 926156095 | 2325 | 2320 | 2325 | 2320 | 615 |
| 281 | 20240315 | 142900 | 924727160 | 2320 | 2305 | 2320 | 2305 | 7196 |
| 282 | 20240315 | 142800 | 908051585 | 2305 | 2290 | 2305 | 2290 | 11020 |
| 283 | 20240315 | 142700 | 882803245 | 2300 | 2285 | 2300 | 2285 | 1539 |
| 284 | 20240315 | 142600 | 879269095 | 2290 | 2295 | 2295 | 2290 | 2146 |
| 285 | 20240315 | 142500 | 874354745 | 2290 | 2300 | 2300 | 2290 | 2010 |
| 286 | 20240315 | 142400 | 869751745 | 2300 | 2290 | 2300 | 2290 | 1853 |
| 287 | 20240315 | 142300 | 865503895 | 2290 | 2280 | 2290 | 2280 | 4081 |
| 288 | 20240315 | 142200 | 856174520 | 2280 | 2285 | 2285 | 2280 | 957 |
| 289 | 20240315 | 142100 | 853992060 | 2285 | 2285 | 2285 | 2285 | 502 |
| 290 | 20240315 | 142000 | 852844990 | 2285 | 2290 | 2290 | 2285 | 153 |
| 291 | 20240315 | 141900 | 852495185 | 2290 | 2290 | 2290 | 2290 | 513 |
| 292 | 20240315 | 141800 | 851320415 | 2285 | 2285 | 2285 | 2285 | 1700 |
| 293 | 20240315 | 141700 | 847435915 | 2290 | 2285 | 2290 | 2285 | 209 |
| 294 | 20240315 | 141600 | 846957845 | 2285 | 2290 | 2290 | 2285 | 3592 |
| 295 | 20240315 | 141500 | 838749975 | 2295 | 2295 | 2295 | 2295 | 112 |
| 296 | 20240315 | 141400 | 838492935 | 2295 | 2285 | 2295 | 2285 | 24 |
| 297 | 20240315 | 141300 | 838438055 | 2295 | 2290 | 2295 | 2290 | 318 |
| 298 | 20240315 | 141200 | 837708295 | 2285 | 2285 | 2285 | 2285 | 6000 |
| 299 | 20240315 | 141100 | 823998295 | 2285 | 2285 | 2285 | 2285 | 32 |
| 300 | 20240315 | 141000 | 823925175 | 2285 | 2270 | 2285 | 2270 | 2256 |
| 301 | 20240315 | 140900 | 818771735 | 2270 | 2275 | 2275 | 2270 | 40 |
| 302 | 20240315 | 140800 | 818680925 | 2270 | 2270 | 2275 | 2265 | 911 |
| 303 | 20240315 | 140700 | 816616100 | 2270 | 2280 | 2285 | 2270 | 1872 |
| 304 | 20240315 | 140600 | 812347960 | 2280 | 2285 | 2295 | 2280 | 2653 |
| 305 | 20240315 | 140500 | 806294325 | 2285 | 2280 | 2285 | 2280 | 1074 |
| 306 | 20240315 | 140400 | 803843135 | 2265 | 2295 | 2295 | 2265 | 7011 |
| 307 | 20240315 | 140300 | 787882975 | 2280 | 2290 | 2290 | 2280 | 496 |
| 308 | 20240315 | 140200 | 786748505 | 2285 | 2305 | 2305 | 2285 | 1960 |
| 309 | 20240315 | 140100 | 782269325 | 2300 | 2300 | 2300 | 2290 | 3205 |
| 310 | 20240315 | 140000 | 774926300 | 2300 | 2305 | 2305 | 2295 | 3005 |
| 311 | 20240315 | 135900 | 768020590 | 2310 | 2310 | 2310 | 2310 | 205 |
| 312 | 20240315 | 135800 | 767547040 | 2310 | 2315 | 2315 | 2310 | 829 |
| 313 | 20240315 | 135700 | 765630930 | 2315 | 2315 | 2315 | 2315 | 107 |
| 314 | 20240315 | 135600 | 765383225 | 2315 | 2315 | 2315 | 2315 | 240 |
| 315 | 20240315 | 135500 | 764827625 | 2320 | 2315 | 2320 | 2315 | 709 |
| 316 | 20240315 | 135400 | 763182895 | 2315 | 2315 | 2315 | 2315 | 100 |
| 317 | 20240315 | 135300 | 762951395 | 2315 | 2315 | 2315 | 2305 | 731 |
| 318 | 20240315 | 135200 | 761261875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20240315 | 135100 | 761261875 | 2320 | 2320 | 2320 | 2320 | 1 |
| 320 | 20240315 | 135000 | 761259555 | 2310 | 2310 | 2310 | 2305 | 2420 |
| 321 | 20240315 | 134900 | 755674620 | 2310 | 2330 | 2330 | 2295 | 25168 |
| 322 | 20240315 | 134800 | 697665280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20240315 | 134700 | 697665280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 324 | 20240315 | 134600 | 697665280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 325 | 20240315 | 134500 | 697665280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20240315 | 134400 | 697665280 | 2320 | 2335 | 2335 | 2320 | 232 |
| 327 | 20240315 | 134300 | 697125060 | 2330 | 2320 | 2330 | 2320 | 12 |
| 328 | 20240315 | 134200 | 697097110 | 2320 | 2320 | 2320 | 2320 | 20 |
| 329 | 20240315 | 134100 | 697050710 | 2320 | 2325 | 2325 | 2320 | 11 |
| 330 | 20240315 | 134000 | 697025140 | 2330 | 2330 | 2330 | 2330 | 0 |
| 331 | 20240315 | 133900 | 697025140 | 2330 | 2330 | 2330 | 2330 | 0 |
| 332 | 20240315 | 133800 | 697025140 | 2330 | 2335 | 2335 | 2330 | 210 |
| 333 | 20240315 | 133700 | 696535835 | 2320 | 2320 | 2320 | 2320 | 74 |
| 334 | 20240315 | 133600 | 696364155 | 2330 | 2335 | 2335 | 2330 | 21 |
| 335 | 20240315 | 133500 | 696315175 | 2335 | 2330 | 2335 | 2330 | 6 |
| 336 | 20240315 | 133400 | 696301190 | 2330 | 2330 | 2335 | 2330 | 91 |
| 337 | 20240315 | 133300 | 696089150 | 2330 | 2335 | 2335 | 2330 | 64 |
| 338 | 20240315 | 133200 | 695939930 | 2335 | 2335 | 2335 | 2335 | 1 |
| 339 | 20240315 | 133100 | 695937595 | 2335 | 2335 | 2335 | 2335 | 200 |
| 340 | 20240315 | 133000 | 695470595 | 2335 | 2335 | 2335 | 2335 | 86 |
| 341 | 20240315 | 132900 | 695269785 | 2335 | 2335 | 2335 | 2335 | 0 |
| 342 | 20240315 | 132800 | 695269785 | 2335 | 2335 | 2335 | 2335 | 50 |
| 343 | 20240315 | 132700 | 695153035 | 2350 | 2350 | 2350 | 2350 | 1 |
| 344 | 20240315 | 132600 | 695150685 | 2345 | 2350 | 2350 | 2345 | 600 |
| 345 | 20240315 | 132500 | 693742185 | 2345 | 2345 | 2345 | 2345 | 4 |
| 346 | 20240315 | 132400 | 693732805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 347 | 20240315 | 132300 | 693732805 | 2350 | 2350 | 2350 | 2350 | 192 |
| 348 | 20240315 | 132200 | 693281605 | 2350 | 2340 | 2350 | 2340 | 3 |
| 349 | 20240315 | 132100 | 693274570 | 2335 | 2335 | 2335 | 2335 | 845 |
| 350 | 20240315 | 132000 | 691301495 | 2335 | 2335 | 2335 | 2335 | 1 |
| 351 | 20240315 | 131900 | 691299160 | 2330 | 2330 | 2330 | 2330 | 1034 |
| 352 | 20240315 | 131800 | 688889940 | 2320 | 2325 | 2325 | 2320 | 3000 |
| 353 | 20240315 | 131700 | 681928285 | 2315 | 2330 | 2330 | 2315 | 254 |
| 354 | 20240315 | 131600 | 681338385 | 2335 | 2335 | 2335 | 2335 | 0 |
| 355 | 20240315 | 131500 | 681338385 | 2335 | 2335 | 2335 | 2335 | 0 |
| 356 | 20240315 | 131400 | 681338385 | 2335 | 2335 | 2335 | 2335 | 64 |
| 357 | 20240315 | 131300 | 681188945 | 2325 | 2325 | 2325 | 2325 | 0 |
| 358 | 20240315 | 131200 | 681188945 | 2325 | 2325 | 2325 | 2325 | 5 |
| 359 | 20240315 | 131100 | 681177320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 360 | 20240315 | 131000 | 681177320 | 2325 | 2330 | 2330 | 2325 | 2 |
| 361 | 20240315 | 130900 | 681172665 | 2335 | 2335 | 2335 | 2335 | 0 |
| 362 | 20240315 | 130800 | 681172665 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20240315 | 130700 | 681172665 | 2335 | 2335 | 2335 | 2335 | 0 |
| 364 | 20240315 | 130600 | 681172665 | 2335 | 2335 | 2335 | 2335 | 110 |
| 365 | 20240315 | 130500 | 680915815 | 2335 | 2335 | 2335 | 2335 | 10 |
| 366 | 20240315 | 130400 | 680892465 | 2335 | 2335 | 2335 | 2335 | 4 |
| 367 | 20240315 | 130300 | 680883125 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20240315 | 130200 | 680883125 | 2315 | 2320 | 2320 | 2315 | 1700 |
| 369 | 20240315 | 130100 | 676946335 | 2315 | 2315 | 2315 | 2315 | 0 |
| 370 | 20240315 | 130000 | 676946335 | 2315 | 2315 | 2315 | 2315 | 0 |
| 371 | 20240315 | 125900 | 676946335 | 2315 | 2315 | 2315 | 2315 | 1 |
| 372 | 20240315 | 125800 | 676944020 | 2335 | 2325 | 2335 | 2320 | 5726 |
| 373 | 20240315 | 125700 | 663659110 | 2330 | 2330 | 2330 | 2330 | 1302 |
| 374 | 20240315 | 125600 | 660625450 | 2330 | 2330 | 2330 | 2330 | 501 |
| 375 | 20240315 | 125500 | 659458120 | 2330 | 2330 | 2330 | 2330 | 309 |
| 376 | 20240315 | 125400 | 658738150 | 2330 | 2330 | 2330 | 2330 | 500 |
| 377 | 20240315 | 125300 | 657573150 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20240315 | 125200 | 657573150 | 2330 | 2330 | 2330 | 2330 | 518 |
| 379 | 20240315 | 125100 | 656366210 | 2335 | 2335 | 2335 | 2335 | 50 |
| 380 | 20240315 | 125000 | 656249460 | 2330 | 2335 | 2335 | 2330 | 7 |
| 381 | 20240315 | 124900 | 656233120 | 2335 | 2335 | 2335 | 2335 | 10 |
| 382 | 20240315 | 124800 | 656209770 | 2330 | 2330 | 2330 | 2330 | 705 |
| 383 | 20240315 | 124700 | 654567120 | 2330 | 2335 | 2335 | 2330 | 868 |
| 384 | 20240315 | 124600 | 652540345 | 2335 | 2330 | 2335 | 2330 | 329 |
| 385 | 20240315 | 124500 | 651772280 | 2335 | 2335 | 2335 | 2330 | 419 |
| 386 | 20240315 | 124400 | 650794140 | 2330 | 2330 | 2330 | 2330 | 400 |
| 387 | 20240315 | 124300 | 649862140 | 2335 | 2335 | 2335 | 2335 | 826 |
| 388 | 20240315 | 124200 | 647933430 | 2335 | 2335 | 2335 | 2335 | 1589 |
| 389 | 20240315 | 124100 | 644223115 | 2340 | 2340 | 2340 | 2340 | 401 |
| 390 | 20240315 | 124000 | 643284775 | 2345 | 2345 | 2350 | 2340 | 336 |
| 391 | 20240315 | 123900 | 642496685 | 2340 | 2340 | 2350 | 2340 | 69 |
| 392 | 20240315 | 123800 | 642335200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20240315 | 123700 | 642335200 | 2350 | 2350 | 2350 | 2350 | 16 |
| 394 | 20240315 | 123600 | 642297600 | 2350 | 2345 | 2350 | 2345 | 684 |
| 395 | 20240315 | 123500 | 640693615 | 2350 | 2350 | 2350 | 2350 | 31 |
| 396 | 20240315 | 123400 | 640620765 | 2350 | 2350 | 2350 | 2350 | 1 |
| 397 | 20240315 | 123300 | 640618415 | 2350 | 2350 | 2350 | 2350 | 0 |
| 398 | 20240315 | 123200 | 640618415 | 2350 | 2350 | 2350 | 2350 | 1359 |
| 399 | 20240315 | 123100 | 637424765 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20240315 | 123000 | 637424765 | 2360 | 2350 | 2360 | 2350 | 41 |
| 401 | 20240315 | 122900 | 637328210 | 2350 | 2350 | 2350 | 2350 | 900 |
| 402 | 20240315 | 122800 | 635213210 | 2350 | 2350 | 2350 | 2350 | 100 |
| 403 | 20240315 | 122700 | 634978210 | 2350 | 2360 | 2360 | 2350 | 421 |
| 404 | 20240315 | 122600 | 633988600 | 2355 | 2355 | 2355 | 2355 | 10 |
| 405 | 20240315 | 122500 | 633965050 | 2355 | 2355 | 2355 | 2355 | 12 |
| 406 | 20240315 | 122400 | 633936790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 407 | 20240315 | 122300 | 633936790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 408 | 20240315 | 122200 | 633936790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 409 | 20240315 | 122100 | 633936790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 410 | 20240315 | 122000 | 633936790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 411 | 20240315 | 121900 | 633936790 | 2345 | 2355 | 2360 | 2345 | 56 |
| 412 | 20240315 | 121800 | 633805405 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20240315 | 121700 | 633805405 | 2350 | 2355 | 2355 | 2350 | 125 |
| 414 | 20240315 | 121600 | 633511585 | 2360 | 2350 | 2360 | 2350 | 213 |
| 415 | 20240315 | 121500 | 633010720 | 2350 | 2350 | 2350 | 2350 | 141 |
| 416 | 20240315 | 121400 | 632679370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 417 | 20240315 | 121300 | 632679370 | 2360 | 2355 | 2360 | 2355 | 3 |
| 418 | 20240315 | 121200 | 632672295 | 2350 | 2350 | 2350 | 2350 | 210 |
| 419 | 20240315 | 121100 | 632178795 | 2350 | 2350 | 2350 | 2350 | 200 |
| 420 | 20240315 | 121000 | 631708795 | 2350 | 2350 | 2350 | 2350 | 0 |
| 421 | 20240315 | 120900 | 631708795 | 2350 | 2350 | 2350 | 2350 | 0 |
| 422 | 20240315 | 120800 | 631708795 | 2350 | 2350 | 2350 | 2350 | 0 |
| 423 | 20240315 | 120700 | 631708795 | 2350 | 2355 | 2355 | 2350 | 2909 |
| 424 | 20240315 | 120600 | 624869975 | 2360 | 2360 | 2360 | 2360 | 528 |
| 425 | 20240315 | 120500 | 623623895 | 2360 | 2360 | 2360 | 2360 | 0 |
| 426 | 20240315 | 120400 | 623623895 | 2360 | 2355 | 2360 | 2355 | 193 |
| 427 | 20240315 | 120300 | 623169355 | 2360 | 2360 | 2360 | 2360 | 660 |
| 428 | 20240315 | 120200 | 621611755 | 2360 | 2360 | 2360 | 2360 | 7 |
| 429 | 20240315 | 120100 | 621595235 | 2360 | 2355 | 2360 | 2355 | 1033 |
| 430 | 20240315 | 120000 | 619162490 | 2355 | 2350 | 2355 | 2350 | 1172 |
| 431 | 20240315 | 115900 | 616407850 | 2345 | 2345 | 2345 | 2345 | 1110 |
| 432 | 20240315 | 115800 | 613804900 | 2345 | 2345 | 2345 | 2345 | 55 |
| 433 | 20240315 | 115700 | 613675925 | 2345 | 2345 | 2345 | 2345 | 60 |
| 434 | 20240315 | 115600 | 613535225 | 2345 | 2340 | 2345 | 2340 | 99 |
| 435 | 20240315 | 115500 | 613303540 | 2340 | 2340 | 2340 | 2340 | 117 |
| 436 | 20240315 | 115400 | 613029760 | 2335 | 2330 | 2335 | 2330 | 489 |
| 437 | 20240315 | 115300 | 611889790 | 2330 | 2330 | 2330 | 2330 | 15 |
| 438 | 20240315 | 115200 | 611854840 | 2330 | 2330 | 2330 | 2330 | 72 |
| 439 | 20240315 | 115100 | 611687080 | 2330 | 2330 | 2330 | 2330 | 3 |
| 440 | 20240315 | 115000 | 611680090 | 2320 | 2320 | 2320 | 2320 | 1 |
| 441 | 20240315 | 114900 | 611677770 | 2320 | 2335 | 2335 | 2320 | 301 |
| 442 | 20240315 | 114800 | 610978675 | 2335 | 2335 | 2335 | 2335 | 1 |
| 443 | 20240315 | 114700 | 610976340 | 2335 | 2330 | 2335 | 2330 | 803 |
| 444 | 20240315 | 114600 | 609105335 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20240315 | 114500 | 609105335 | 2335 | 2335 | 2335 | 2335 | 80 |
| 446 | 20240315 | 114400 | 608918535 | 2335 | 2330 | 2335 | 2330 | 120 |
| 447 | 20240315 | 114300 | 608638835 | 2325 | 2325 | 2325 | 2325 | 0 |
| 448 | 20240315 | 114200 | 608638835 | 2325 | 2325 | 2325 | 2325 | 0 |
| 449 | 20240315 | 114100 | 608638835 | 2325 | 2325 | 2325 | 2325 | 162 |
| 450 | 20240315 | 114000 | 608262185 | 2325 | 2325 | 2325 | 2325 | 61 |
| 451 | 20240315 | 113900 | 608120360 | 2325 | 2325 | 2325 | 2325 | 177 |
| 452 | 20240315 | 113800 | 607708835 | 2325 | 2325 | 2325 | 2325 | 31 |
| 453 | 20240315 | 113700 | 607636760 | 2325 | 2325 | 2325 | 2325 | 19 |
| 454 | 20240315 | 113600 | 607592585 | 2335 | 2345 | 2345 | 2335 | 155 |
| 455 | 20240315 | 113500 | 607229410 | 2345 | 2335 | 2345 | 2335 | 1435 |
| 456 | 20240315 | 113400 | 603867185 | 2345 | 2345 | 2345 | 2345 | 5 |
| 457 | 20240315 | 113300 | 603855460 | 2345 | 2345 | 2350 | 2345 | 695 |
| 458 | 20240315 | 113200 | 602225675 | 2345 | 2340 | 2345 | 2340 | 4314 |
| 459 | 20240315 | 113100 | 592130905 | 2330 | 2325 | 2330 | 2325 | 4201 |
| 460 | 20240315 | 113000 | 582359835 | 2325 | 2330 | 2330 | 2325 | 213 |
| 461 | 20240315 | 112900 | 581864590 | 2325 | 2325 | 2325 | 2325 | 61 |
| 462 | 20240315 | 112800 | 581722765 | 2325 | 2330 | 2330 | 2325 | 1264 |
| 463 | 20240315 | 112700 | 578782475 | 2325 | 2325 | 2325 | 2325 | 998 |
| 464 | 20240315 | 112600 | 576462125 | 2320 | 2310 | 2320 | 2300 | 17364 |
| 465 | 20240315 | 112500 | 536480710 | 2310 | 2315 | 2315 | 2310 | 1572 |
| 466 | 20240315 | 112400 | 532847520 | 2315 | 2320 | 2320 | 2315 | 848 |
| 467 | 20240315 | 112300 | 530881645 | 2320 | 2320 | 2320 | 2320 | 1315 |
| 468 | 20240315 | 112200 | 527830845 | 2320 | 2325 | 2325 | 2320 | 6255 |
| 469 | 20240315 | 112100 | 513319160 | 2325 | 2325 | 2325 | 2325 | 207 |
| 470 | 20240315 | 112000 | 512837885 | 2330 | 2330 | 2330 | 2330 | 500 |
| 471 | 20240315 | 111900 | 511672885 | 2320 | 2320 | 2320 | 2320 | 1 |
| 472 | 20240315 | 111800 | 511670565 | 2330 | 2330 | 2330 | 2330 | 1 |
| 473 | 20240315 | 111700 | 511668235 | 2335 | 2335 | 2335 | 2335 | 791 |
| 474 | 20240315 | 111600 | 509821250 | 2335 | 2330 | 2335 | 2330 | 305 |
| 475 | 20240315 | 111500 | 509110590 | 2325 | 2325 | 2325 | 2325 | 230 |
| 476 | 20240315 | 111400 | 508575840 | 2325 | 2325 | 2325 | 2320 | 638 |
| 477 | 20240315 | 111300 | 507093175 | 2325 | 2320 | 2325 | 2320 | 3 |
| 478 | 20240315 | 111200 | 507086210 | 2325 | 2320 | 2325 | 2320 | 27 |
| 479 | 20240315 | 111100 | 507023560 | 2320 | 2320 | 2325 | 2320 | 43 |
| 480 | 20240315 | 111000 | 506923795 | 2325 | 2320 | 2325 | 2320 | 550 |
| 481 | 20240315 | 110900 | 505647495 | 2325 | 2320 | 2325 | 2320 | 179 |
| 482 | 20240315 | 110800 | 505232205 | 2325 | 2325 | 2325 | 2320 | 109 |
| 483 | 20240315 | 110700 | 504979300 | 2325 | 2325 | 2325 | 2325 | 4 |
| 484 | 20240315 | 110600 | 504970000 | 2325 | 2320 | 2325 | 2320 | 7 |
| 485 | 20240315 | 110500 | 504953755 | 2315 | 2320 | 2320 | 2315 | 2 |
| 486 | 20240315 | 110400 | 504949120 | 2320 | 2320 | 2320 | 2320 | 617 |
| 487 | 20240315 | 110300 | 503517680 | 2320 | 2335 | 2335 | 2320 | 226 |
| 488 | 20240315 | 110200 | 502990830 | 2335 | 2330 | 2340 | 2330 | 53 |
| 489 | 20240315 | 110100 | 502867320 | 2340 | 2330 | 2340 | 2330 | 105 |
| 490 | 20240315 | 110000 | 502622640 | 2345 | 2335 | 2345 | 2335 | 62 |
| 491 | 20240315 | 105900 | 502477820 | 2340 | 2345 | 2345 | 2340 | 53 |
| 492 | 20240315 | 105800 | 502353545 | 2350 | 2320 | 2350 | 2320 | 1734 |
| 493 | 20240315 | 105700 | 498309045 | 2305 | 2315 | 2325 | 2305 | 2546 |
| 494 | 20240315 | 105600 | 492436435 | 2310 | 2315 | 2315 | 2310 | 423 |
| 495 | 20240315 | 105500 | 491459295 | 2315 | 2315 | 2325 | 2305 | 1409 |
| 496 | 20240315 | 105400 | 488202880 | 2315 | 2315 | 2315 | 2300 | 2004 |
| 497 | 20240315 | 105300 | 483591120 | 2300 | 2315 | 2320 | 2300 | 9298 |
| 498 | 20240315 | 105200 | 462126705 | 2320 | 2325 | 2325 | 2320 | 1654 |
| 499 | 20240315 | 105100 | 458289420 | 2320 | 2320 | 2320 | 2320 | 7 |
| 500 | 20240315 | 105000 | 458273180 | 2330 | 2325 | 2330 | 2320 | 1844 |
| 501 | 20240315 | 104900 | 453991220 | 2325 | 2330 | 2330 | 2325 | 3067 |
| 502 | 20240315 | 104800 | 446860435 | 2330 | 2330 | 2330 | 2330 | 955 |
| 503 | 20240315 | 104700 | 444635285 | 2330 | 2330 | 2330 | 2330 | 4 |
| 504 | 20240315 | 104600 | 444625965 | 2330 | 2330 | 2330 | 2330 | 89 |
| 505 | 20240315 | 104500 | 444418595 | 2330 | 2330 | 2330 | 2330 | 38 |
| 506 | 20240315 | 104400 | 444330055 | 2330 | 2330 | 2330 | 2330 | 1046 |
| 507 | 20240315 | 104300 | 441892875 | 2330 | 2335 | 2335 | 2330 | 2 |
| 508 | 20240315 | 104200 | 441888210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 509 | 20240315 | 104100 | 441888210 | 2330 | 2335 | 2335 | 2330 | 52 |
| 510 | 20240315 | 104000 | 441766835 | 2335 | 2335 | 2335 | 2335 | 60 |
| 511 | 20240315 | 103900 | 441626735 | 2335 | 2335 | 2335 | 2335 | 142 |
| 512 | 20240315 | 103800 | 441295165 | 2335 | 2330 | 2335 | 2330 | 25 |
| 513 | 20240315 | 103700 | 441236900 | 2335 | 2335 | 2340 | 2335 | 12 |
| 514 | 20240315 | 103600 | 441208870 | 2330 | 2335 | 2335 | 2330 | 478 |
| 515 | 20240315 | 103500 | 440094310 | 2335 | 2330 | 2335 | 2330 | 105 |
| 516 | 20240315 | 103400 | 439849185 | 2330 | 2330 | 2330 | 2330 | 210 |
| 517 | 20240315 | 103300 | 439359885 | 2330 | 2330 | 2330 | 2330 | 72 |
| 518 | 20240315 | 103200 | 439192125 | 2335 | 2335 | 2335 | 2335 | 0 |
| 519 | 20240315 | 103100 | 439192125 | 2335 | 2335 | 2340 | 2335 | 221 |
| 520 | 20240315 | 103000 | 438676035 | 2335 | 2325 | 2335 | 2325 | 568 |
| 521 | 20240315 | 102900 | 437355425 | 2325 | 2330 | 2330 | 2325 | 610 |
| 522 | 20240315 | 102800 | 435937125 | 2330 | 2340 | 2340 | 2325 | 1479 |
| 523 | 20240315 | 102700 | 432488645 | 2335 | 2340 | 2340 | 2335 | 129 |
| 524 | 20240315 | 102600 | 432187385 | 2340 | 2340 | 2340 | 2340 | 80 |
| 525 | 20240315 | 102500 | 432000185 | 2340 | 2345 | 2350 | 2340 | 3137 |
| 526 | 20240315 | 102400 | 424649895 | 2345 | 2355 | 2355 | 2345 | 10272 |
| 527 | 20240315 | 102300 | 400490385 | 2360 | 2360 | 2360 | 2360 | 1 |
| 528 | 20240315 | 102200 | 400488025 | 2355 | 2360 | 2360 | 2355 | 11 |
| 529 | 20240315 | 102100 | 400462075 | 2360 | 2355 | 2360 | 2355 | 36 |
| 530 | 20240315 | 102000 | 400377245 | 2365 | 2365 | 2365 | 2365 | 0 |
| 531 | 20240315 | 101900 | 400377245 | 2365 | 2365 | 2365 | 2365 | 715 |
| 532 | 20240315 | 101800 | 398686270 | 2365 | 2365 | 2365 | 2355 | 12 |
| 533 | 20240315 | 101700 | 398657990 | 2365 | 2365 | 2365 | 2355 | 1001 |
| 534 | 20240315 | 101600 | 396297825 | 2365 | 2355 | 2365 | 2355 | 717 |
| 535 | 20240315 | 101500 | 394608195 | 2360 | 2355 | 2360 | 2355 | 33 |
| 536 | 20240315 | 101400 | 394530475 | 2350 | 2355 | 2355 | 2350 | 994 |
| 537 | 20240315 | 101300 | 392194570 | 2355 | 2355 | 2360 | 2350 | 891 |
| 538 | 20240315 | 101200 | 390095980 | 2355 | 2360 | 2360 | 2355 | 17 |
| 539 | 20240315 | 101100 | 390055870 | 2360 | 2360 | 2360 | 2360 | 2 |
| 540 | 20240315 | 101000 | 390051150 | 2360 | 2360 | 2360 | 2355 | 44 |
| 541 | 20240315 | 100900 | 389947315 | 2365 | 2365 | 2365 | 2365 | 0 |
| 542 | 20240315 | 100800 | 389947315 | 2365 | 2365 | 2365 | 2365 | 0 |
| 543 | 20240315 | 100700 | 389947315 | 2365 | 2365 | 2365 | 2365 | 0 |
| 544 | 20240315 | 100600 | 389947315 | 2365 | 2365 | 2365 | 2365 | 2 |
| 545 | 20240315 | 100500 | 389942585 | 2350 | 2365 | 2370 | 2350 | 5075 |
| 546 | 20240315 | 100400 | 377985255 | 2365 | 2365 | 2370 | 2365 | 1004 |
| 547 | 20240315 | 100300 | 375610785 | 2370 | 2365 | 2370 | 2365 | 4 |
| 548 | 20240315 | 100200 | 375601310 | 2370 | 2370 | 2370 | 2370 | 2 |
| 549 | 20240315 | 100100 | 375596570 | 2370 | 2370 | 2370 | 2365 | 22 |
| 550 | 20240315 | 100000 | 375544530 | 2370 | 2365 | 2370 | 2365 | 3784 |
| 551 | 20240315 | 095900 | 366595360 | 2365 | 2365 | 2365 | 2365 | 123 |
| 552 | 20240315 | 095800 | 366304465 | 2365 | 2350 | 2365 | 2350 | 384 |
| 553 | 20240315 | 095700 | 365397585 | 2355 | 2355 | 2355 | 2355 | 28 |
| 554 | 20240315 | 095600 | 365331645 | 2355 | 2355 | 2355 | 2355 | 1 |
| 555 | 20240315 | 095500 | 365329290 | 2355 | 2350 | 2355 | 2350 | 296 |
| 556 | 20240315 | 095400 | 364633685 | 2350 | 2355 | 2355 | 2350 | 8497 |
| 557 | 20240315 | 095300 | 344665690 | 2355 | 2355 | 2360 | 2355 | 243 |
| 558 | 20240315 | 095200 | 344092360 | 2355 | 2350 | 2355 | 2350 | 135 |
| 559 | 20240315 | 095100 | 343775095 | 2350 | 2350 | 2350 | 2350 | 1 |
| 560 | 20240315 | 095000 | 343772745 | 2350 | 2345 | 2350 | 2345 | 22 |
| 561 | 20240315 | 094900 | 343721150 | 2350 | 2350 | 2350 | 2340 | 46 |
| 562 | 20240315 | 094800 | 343613070 | 2340 | 2350 | 2350 | 2340 | 302 |
| 563 | 20240315 | 094700 | 342905415 | 2350 | 2355 | 2360 | 2345 | 421 |
| 564 | 20240315 | 094600 | 341915665 | 2365 | 2365 | 2370 | 2365 | 81 |
| 565 | 20240315 | 094500 | 341724050 | 2370 | 2370 | 2370 | 2355 | 694 |
| 566 | 20240315 | 094400 | 340088505 | 2370 | 2370 | 2370 | 2370 | 110 |
| 567 | 20240315 | 094300 | 339827805 | 2370 | 2370 | 2370 | 2370 | 250 |
| 568 | 20240315 | 094200 | 339235305 | 2370 | 2375 | 2375 | 2370 | 309 |
| 569 | 20240315 | 094100 | 338501975 | 2370 | 2350 | 2375 | 2350 | 3719 |
| 570 | 20240315 | 094000 | 329761750 | 2350 | 2345 | 2350 | 2345 | 93 |
| 571 | 20240315 | 093900 | 329543210 | 2350 | 2350 | 2350 | 2330 | 2928 |
| 572 | 20240315 | 093800 | 322691965 | 2345 | 2365 | 2365 | 2345 | 774 |
| 573 | 20240315 | 093700 | 320869385 | 2365 | 2370 | 2370 | 2360 | 496 |
| 574 | 20240315 | 093600 | 319697085 | 2375 | 2370 | 2375 | 2370 | 159 |
| 575 | 20240315 | 093500 | 319320075 | 2370 | 2350 | 2370 | 2350 | 6375 |
| 576 | 20240315 | 093400 | 304331465 | 2350 | 2350 | 2350 | 2345 | 876 |
| 577 | 20240315 | 093300 | 302272920 | 2350 | 2345 | 2350 | 2345 | 3250 |
| 578 | 20240315 | 093200 | 294650780 | 2340 | 2340 | 2340 | 2335 | 1108 |
| 579 | 20240315 | 093100 | 292060560 | 2340 | 2340 | 2340 | 2340 | 700 |
| 580 | 20240315 | 093000 | 290422560 | 2340 | 2340 | 2345 | 2340 | 454 |
| 581 | 20240315 | 092900 | 289360165 | 2340 | 2340 | 2340 | 2335 | 1146 |
| 582 | 20240315 | 092800 | 286684230 | 2335 | 2335 | 2335 | 2335 | 402 |
| 583 | 20240315 | 092700 | 285745560 | 2335 | 2330 | 2335 | 2325 | 2295 |
| 584 | 20240315 | 092600 | 280402115 | 2335 | 2325 | 2340 | 2325 | 2440 |
| 585 | 20240315 | 092500 | 274703315 | 2325 | 2300 | 2330 | 2300 | 8433 |
| 586 | 20240315 | 092400 | 255287790 | 2300 | 2300 | 2300 | 2270 | 3578 |
| 587 | 20240315 | 092300 | 247075370 | 2290 | 2295 | 2300 | 2260 | 11658 |
| 588 | 20240315 | 092200 | 220549825 | 2300 | 2330 | 2330 | 2300 | 8061 |
| 589 | 20240315 | 092100 | 201977175 | 2330 | 2340 | 2345 | 2310 | 9942 |
| 590 | 20240315 | 092000 | 178954200 | 2345 | 2360 | 2365 | 2340 | 11584 |
| 591 | 20240315 | 091900 | 151718615 | 2370 | 2375 | 2375 | 2355 | 5929 |
| 592 | 20240315 | 091800 | 137741380 | 2375 | 2380 | 2380 | 2370 | 458 |
| 593 | 20240315 | 091700 | 136654870 | 2385 | 2380 | 2385 | 2380 | 647 |
| 594 | 20240315 | 091600 | 135115005 | 2385 | 2375 | 2385 | 2375 | 4783 |
| 595 | 20240315 | 091500 | 123748940 | 2390 | 2380 | 2390 | 2380 | 851 |
| 596 | 20240315 | 091400 | 121717150 | 2375 | 2370 | 2375 | 2365 | 1232 |
| 597 | 20240315 | 091300 | 118799655 | 2380 | 2385 | 2385 | 2360 | 4416 |
| 598 | 20240315 | 091200 | 108351240 | 2385 | 2380 | 2390 | 2380 | 2344 |
| 599 | 20240315 | 091100 | 102757090 | 2380 | 2380 | 2380 | 2375 | 45 |
| 600 | 20240315 | 091000 | 102650140 | 2380 | 2385 | 2385 | 2370 | 1348 |
| 601 | 20240315 | 090900 | 99446890 | 2380 | 2380 | 2380 | 2380 | 818 |
| 602 | 20240315 | 090800 | 97500050 | 2380 | 2370 | 2380 | 2365 | 807 |
| 603 | 20240315 | 090700 | 95587825 | 2385 | 2370 | 2385 | 2370 | 2960 |
| 604 | 20240315 | 090600 | 88570920 | 2370 | 2365 | 2370 | 2355 | 2732 |
| 605 | 20240315 | 090500 | 82130670 | 2365 | 2385 | 2390 | 2365 | 12584 |
| 606 | 20240315 | 090400 | 52337990 | 2385 | 2390 | 2390 | 2380 | 1202 |
| 607 | 20240315 | 090300 | 49475230 | 2385 | 2390 | 2390 | 2385 | 1453 |
| 608 | 20240315 | 090200 | 46002860 | 2390 | 2385 | 2390 | 2375 | 2902 |
| 609 | 20240315 | 090100 | 39080775 | 2390 | 2355 | 2390 | 2355 | 6371 |
| 610 | 20240315 | 090000 | 24035330 | 2355 | 2320 | 2355 | 2320 | 10165 |