29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 3 | 20240321 | 185500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240321 | 185400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240321 | 185300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240321 | 185200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240321 | 185100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240321 | 185000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240321 | 184900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240321 | 184800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240321 | 184700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240321 | 184600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240321 | 184500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240321 | 184400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240321 | 184300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240321 | 184200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240321 | 184100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240321 | 184000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240321 | 183900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240321 | 183800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240321 | 183700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240321 | 183600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240321 | 183500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240321 | 183400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240321 | 183300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240321 | 183200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240321 | 183100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240321 | 183000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240321 | 182900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240321 | 182800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240321 | 182700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240321 | 182600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 33 | 20240321 | 182500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240321 | 182400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240321 | 182300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240321 | 182200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240321 | 182100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240321 | 182000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240321 | 181900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240321 | 181800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240321 | 181700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240321 | 181600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240321 | 181500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240321 | 181400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240321 | 181300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240321 | 181200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240321 | 181100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240321 | 181000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240321 | 180900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240321 | 180800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240321 | 180700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240321 | 180600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240321 | 180500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240321 | 180400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240321 | 180300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240321 | 180200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240321 | 180100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240321 | 180000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240321 | 175900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240321 | 175800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240321 | 175700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240321 | 175600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 63 | 20240321 | 175500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240321 | 175400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240321 | 175300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240321 | 175200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240321 | 175100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240321 | 175000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240321 | 174900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240321 | 174800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240321 | 174700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240321 | 174600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240321 | 174500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240321 | 174400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240321 | 174300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240321 | 174200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240321 | 174100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240321 | 174000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240321 | 173900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240321 | 173800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240321 | 173700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240321 | 173600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240321 | 173500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240321 | 173400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240321 | 173300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240321 | 173200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240321 | 173100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240321 | 173000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240321 | 172900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240321 | 172800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240321 | 172700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240321 | 172600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 93 | 20240321 | 172500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240321 | 172400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240321 | 172300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240321 | 172200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240321 | 172100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240321 | 172000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240321 | 171900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240321 | 171800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240321 | 171700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240321 | 171600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240321 | 171500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240321 | 171400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240321 | 171300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240321 | 171200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240321 | 171100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240321 | 171000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240321 | 170900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240321 | 170800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240321 | 170700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240321 | 170600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240321 | 170500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240321 | 170400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240321 | 170300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240321 | 170200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240321 | 170100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240321 | 170000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240321 | 165900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240321 | 165800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240321 | 165700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240321 | 165600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 123 | 20240321 | 165500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240321 | 165400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240321 | 165300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240321 | 165200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240321 | 165100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240321 | 165000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240321 | 164900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240321 | 164800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240321 | 164700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240321 | 164600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240321 | 164500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240321 | 164400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240321 | 164300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240321 | 164200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240321 | 164100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240321 | 164000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240321 | 163900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240321 | 163800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240321 | 163700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240321 | 163600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240321 | 163500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240321 | 163400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240321 | 163300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240321 | 163200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240321 | 163100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240321 | 163000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240321 | 162900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240321 | 162800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240321 | 162700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240321 | 162600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 153 | 20240321 | 162500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240321 | 162400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240321 | 162300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240321 | 162200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240321 | 162100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240321 | 162000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240321 | 161900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240321 | 161800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240321 | 161700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240321 | 161600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240321 | 161500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240321 | 161400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240321 | 161300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240321 | 161200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240321 | 161100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240321 | 161000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240321 | 160900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240321 | 160800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240321 | 160700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240321 | 160600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240321 | 160500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240321 | 160400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240321 | 160300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240321 | 160200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240321 | 160100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240321 | 160000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240321 | 155900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240321 | 155800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240321 | 155700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240321 | 155600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 183 | 20240321 | 155500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240321 | 155400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240321 | 155300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240321 | 155200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240321 | 155100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240321 | 155000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240321 | 154900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240321 | 154800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240321 | 154700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240321 | 154600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240321 | 154500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240321 | 154400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240321 | 154300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240321 | 154200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240321 | 154100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240321 | 154000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240321 | 153900 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240321 | 153800 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240321 | 153700 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240321 | 153600 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240321 | 153500 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240321 | 153400 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240321 | 153300 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240321 | 153200 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240321 | 153100 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240321 | 153000 | 1995597525 | 3720 | 3720 | 3720 | 3720 | 6616 |
| 209 | 20240321 | 152900 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240321 | 152800 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240321 | 152700 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240321 | 152600 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20240321 | 152500 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240321 | 152400 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240321 | 152300 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240321 | 152200 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240321 | 152100 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240321 | 152000 | 1970986005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240321 | 151900 | 1970986005 | 3720 | 3720 | 3725 | 3715 | 68 |
| 220 | 20240321 | 151800 | 1970733055 | 3715 | 3715 | 3715 | 3715 | 62 |
| 221 | 20240321 | 151700 | 1970502725 | 3715 | 3720 | 3725 | 3715 | 121 |
| 222 | 20240321 | 151600 | 1970053100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20240321 | 151500 | 1970053100 | 3725 | 3710 | 3725 | 3710 | 961 |
| 224 | 20240321 | 151400 | 1966479845 | 3710 | 3705 | 3710 | 3705 | 171 |
| 225 | 20240321 | 151300 | 1965845600 | 3710 | 3710 | 3710 | 3710 | 30 |
| 226 | 20240321 | 151200 | 1965734300 | 3705 | 3705 | 3705 | 3705 | 40 |
| 227 | 20240321 | 151100 | 1965586100 | 3710 | 3710 | 3710 | 3710 | 64 |
| 228 | 20240321 | 151000 | 1965348660 | 3705 | 3705 | 3705 | 3705 | 73 |
| 229 | 20240321 | 150900 | 1965078195 | 3710 | 3720 | 3720 | 3710 | 2463 |
| 230 | 20240321 | 150800 | 1955932085 | 3715 | 3720 | 3720 | 3715 | 32 |
| 231 | 20240321 | 150700 | 1955813165 | 3720 | 3720 | 3720 | 3720 | 30 |
| 232 | 20240321 | 150600 | 1955701565 | 3720 | 3720 | 3725 | 3720 | 104 |
| 233 | 20240321 | 150500 | 1955314550 | 3725 | 3725 | 3725 | 3725 | 6 |
| 234 | 20240321 | 150400 | 1955292200 | 3725 | 3725 | 3725 | 3725 | 69 |
| 235 | 20240321 | 150300 | 1955035175 | 3720 | 3720 | 3720 | 3720 | 31 |
| 236 | 20240321 | 150200 | 1954919855 | 3715 | 3715 | 3715 | 3715 | 9 |
| 237 | 20240321 | 150100 | 1954886420 | 3735 | 3735 | 3735 | 3715 | 4607 |
| 238 | 20240321 | 150000 | 1937744750 | 3735 | 3735 | 3735 | 3730 | 28 |
| 239 | 20240321 | 145900 | 1937640190 | 3735 | 3735 | 3735 | 3730 | 21 |
| 240 | 20240321 | 145800 | 1937561760 | 3735 | 3730 | 3735 | 3730 | 21 |
| 241 | 20240321 | 145700 | 1937483395 | 3735 | 3735 | 3735 | 3730 | 412 |
| 242 | 20240321 | 145600 | 1935946575 | 3735 | 3735 | 3735 | 3730 | 407 |
| 243 | 20240321 | 145500 | 1934428235 | 3735 | 3735 | 3735 | 3735 | 21 |
| 244 | 20240321 | 145400 | 1934349800 | 3735 | 3735 | 3735 | 3735 | 102 |
| 245 | 20240321 | 145300 | 1933968830 | 3735 | 3740 | 3740 | 3730 | 587 |
| 246 | 20240321 | 145200 | 1931777295 | 3740 | 3740 | 3740 | 3740 | 1 |
| 247 | 20240321 | 145100 | 1931773555 | 3740 | 3740 | 3740 | 3740 | 10 |
| 248 | 20240321 | 145000 | 1931736155 | 3740 | 3735 | 3740 | 3735 | 26 |
| 249 | 20240321 | 144900 | 1931638970 | 3735 | 3735 | 3735 | 3735 | 55 |
| 250 | 20240321 | 144800 | 1931433545 | 3735 | 3730 | 3735 | 3730 | 10 |
| 251 | 20240321 | 144700 | 1931396235 | 3735 | 3735 | 3735 | 3735 | 5 |
| 252 | 20240321 | 144600 | 1931377560 | 3740 | 3740 | 3740 | 3740 | 6 |
| 253 | 20240321 | 144500 | 1931355120 | 3730 | 3735 | 3740 | 3730 | 505 |
| 254 | 20240321 | 144400 | 1929469440 | 3740 | 3735 | 3740 | 3735 | 277 |
| 255 | 20240321 | 144300 | 1928434840 | 3730 | 3730 | 3730 | 3730 | 1288 |
| 256 | 20240321 | 144200 | 1923630600 | 3730 | 3735 | 3735 | 3730 | 7 |
| 257 | 20240321 | 144100 | 1923604460 | 3735 | 3735 | 3735 | 3730 | 18 |
| 258 | 20240321 | 144000 | 1923537295 | 3735 | 3730 | 3735 | 3730 | 11 |
| 259 | 20240321 | 143900 | 1923496255 | 3730 | 3735 | 3735 | 3730 | 449 |
| 260 | 20240321 | 143800 | 1921821480 | 3735 | 3735 | 3740 | 3735 | 25 |
| 261 | 20240321 | 143700 | 1921728100 | 3740 | 3745 | 3745 | 3735 | 579 |
| 262 | 20240321 | 143600 | 1919562625 | 3745 | 3745 | 3745 | 3745 | 5 |
| 263 | 20240321 | 143500 | 1919543900 | 3745 | 3745 | 3745 | 3745 | 29 |
| 264 | 20240321 | 143400 | 1919435295 | 3745 | 3740 | 3745 | 3740 | 6 |
| 265 | 20240321 | 143300 | 1919412835 | 3745 | 3745 | 3745 | 3745 | 10 |
| 266 | 20240321 | 143200 | 1919375385 | 3745 | 3745 | 3745 | 3745 | 5 |
| 267 | 20240321 | 143100 | 1919356660 | 3745 | 3740 | 3745 | 3740 | 22 |
| 268 | 20240321 | 143000 | 1919274375 | 3745 | 3750 | 3750 | 3745 | 23 |
| 269 | 20240321 | 142900 | 1919188150 | 3750 | 3750 | 3750 | 3745 | 43 |
| 270 | 20240321 | 142800 | 1919026945 | 3750 | 3750 | 3750 | 3740 | 330 |
| 271 | 20240321 | 142700 | 1917792645 | 3750 | 3740 | 3750 | 3740 | 21 |
| 272 | 20240321 | 142600 | 1917714095 | 3740 | 3745 | 3750 | 3740 | 448 |
| 273 | 20240321 | 142500 | 1916036455 | 3745 | 3745 | 3745 | 3745 | 25 |
| 274 | 20240321 | 142400 | 1915942830 | 3745 | 3745 | 3745 | 3745 | 47 |
| 275 | 20240321 | 142300 | 1915766815 | 3740 | 3745 | 3745 | 3740 | 20 |
| 276 | 20240321 | 142200 | 1915691920 | 3745 | 3740 | 3745 | 3740 | 18 |
| 277 | 20240321 | 142100 | 1915624595 | 3740 | 3735 | 3740 | 3735 | 2 |
| 278 | 20240321 | 142000 | 1915617120 | 3720 | 3750 | 3750 | 3720 | 2805 |
| 279 | 20240321 | 141900 | 1905172970 | 3725 | 3755 | 3755 | 3725 | 209 |
| 280 | 20240321 | 141800 | 1904394175 | 3755 | 3740 | 3755 | 3740 | 303 |
| 281 | 20240321 | 141700 | 1903258180 | 3715 | 3760 | 3760 | 3715 | 3928 |
| 282 | 20240321 | 141600 | 1888616490 | 3760 | 3765 | 3765 | 3760 | 26 |
| 283 | 20240321 | 141500 | 1888518660 | 3760 | 3760 | 3765 | 3760 | 23 |
| 284 | 20240321 | 141400 | 1888432175 | 3760 | 3765 | 3765 | 3760 | 135 |
| 285 | 20240321 | 141300 | 1887923950 | 3765 | 3770 | 3775 | 3765 | 23 |
| 286 | 20240321 | 141200 | 1887837235 | 3775 | 3760 | 3775 | 3760 | 1828 |
| 287 | 20240321 | 141100 | 1880945995 | 3750 | 3755 | 3770 | 3750 | 5531 |
| 288 | 20240321 | 141000 | 1860099275 | 3755 | 3740 | 3765 | 3740 | 1020 |
| 289 | 20240321 | 140900 | 1856263505 | 3740 | 3735 | 3765 | 3730 | 1020 |
| 290 | 20240321 | 140800 | 1852439755 | 3735 | 3735 | 3735 | 3735 | 14 |
| 291 | 20240321 | 140700 | 1852387465 | 3730 | 3725 | 3730 | 3725 | 2639 |
| 292 | 20240321 | 140600 | 1842556295 | 3725 | 3725 | 3725 | 3725 | 26 |
| 293 | 20240321 | 140500 | 1842459445 | 3725 | 3725 | 3725 | 3725 | 40 |
| 294 | 20240321 | 140400 | 1842310445 | 3725 | 3725 | 3725 | 3725 | 28 |
| 295 | 20240321 | 140300 | 1842206145 | 3725 | 3720 | 3725 | 3720 | 22 |
| 296 | 20240321 | 140200 | 1842124295 | 3720 | 3715 | 3720 | 3715 | 14 |
| 297 | 20240321 | 140100 | 1842072230 | 3715 | 3715 | 3715 | 3715 | 3099 |
| 298 | 20240321 | 140000 | 1830559445 | 3715 | 3715 | 3715 | 3715 | 0 |
| 299 | 20240321 | 135900 | 1830559445 | 3715 | 3720 | 3730 | 3715 | 122 |
| 300 | 20240321 | 135800 | 1830105230 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20240321 | 135700 | 1830105230 | 3715 | 3715 | 3715 | 3715 | 22 |
| 302 | 20240321 | 135600 | 1830023500 | 3720 | 3720 | 3720 | 3720 | 2 |
| 303 | 20240321 | 135500 | 1830016060 | 3710 | 3725 | 3725 | 3710 | 2026 |
| 304 | 20240321 | 135400 | 1822486590 | 3725 | 3735 | 3735 | 3725 | 5 |
| 305 | 20240321 | 135300 | 1822467955 | 3735 | 3735 | 3735 | 3735 | 141 |
| 306 | 20240321 | 135200 | 1821941320 | 3735 | 3735 | 3735 | 3735 | 6 |
| 307 | 20240321 | 135100 | 1821918910 | 3735 | 3735 | 3735 | 3735 | 97 |
| 308 | 20240321 | 135000 | 1821556615 | 3735 | 3735 | 3740 | 3735 | 585 |
| 309 | 20240321 | 134900 | 1819369135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 310 | 20240321 | 134800 | 1819369135 | 3735 | 3735 | 3735 | 3735 | 4 |
| 311 | 20240321 | 134700 | 1819354195 | 3735 | 3725 | 3735 | 3720 | 1139 |
| 312 | 20240321 | 134600 | 1815100465 | 3735 | 3710 | 3735 | 3710 | 363 |
| 313 | 20240321 | 134500 | 1813750255 | 3710 | 3710 | 3710 | 3705 | 113 |
| 314 | 20240321 | 134400 | 1813331480 | 3710 | 3710 | 3715 | 3710 | 84 |
| 315 | 20240321 | 134300 | 1813019625 | 3710 | 3710 | 3715 | 3710 | 1001 |
| 316 | 20240321 | 134200 | 1809305870 | 3710 | 3710 | 3710 | 3710 | 35 |
| 317 | 20240321 | 134100 | 1809176020 | 3710 | 3710 | 3710 | 3710 | 15 |
| 318 | 20240321 | 134000 | 1809120370 | 3710 | 3710 | 3710 | 3710 | 0 |
| 319 | 20240321 | 133900 | 1809120370 | 3710 | 3710 | 3710 | 3705 | 3 |
| 320 | 20240321 | 133800 | 1809109245 | 3710 | 3710 | 3710 | 3710 | 653 |
| 321 | 20240321 | 133700 | 1806686615 | 3710 | 3710 | 3710 | 3705 | 194 |
| 322 | 20240321 | 133600 | 1805966975 | 3710 | 3735 | 3735 | 3710 | 14173 |
| 323 | 20240321 | 133500 | 1753058705 | 3735 | 3735 | 3735 | 3735 | 6 |
| 324 | 20240321 | 133400 | 1753036295 | 3740 | 3740 | 3740 | 3740 | 844 |
| 325 | 20240321 | 133300 | 1749879735 | 3740 | 3740 | 3745 | 3740 | 268 |
| 326 | 20240321 | 133200 | 1748877395 | 3740 | 3740 | 3740 | 3740 | 0 |
| 327 | 20240321 | 133100 | 1748877395 | 3740 | 3740 | 3740 | 3740 | 0 |
| 328 | 20240321 | 133000 | 1748877395 | 3740 | 3735 | 3740 | 3735 | 171 |
| 329 | 20240321 | 132900 | 1748238245 | 3735 | 3735 | 3735 | 3735 | 4 |
| 330 | 20240321 | 132800 | 1748223305 | 3735 | 3740 | 3740 | 3735 | 3000 |
| 331 | 20240321 | 132700 | 1737014970 | 3740 | 3745 | 3745 | 3740 | 11 |
| 332 | 20240321 | 132600 | 1736973825 | 3745 | 3740 | 3745 | 3740 | 3 |
| 333 | 20240321 | 132500 | 1736962600 | 3745 | 3745 | 3745 | 3745 | 0 |
| 334 | 20240321 | 132400 | 1736962600 | 3745 | 3745 | 3745 | 3745 | 45 |
| 335 | 20240321 | 132300 | 1736794075 | 3750 | 3745 | 3750 | 3745 | 100 |
| 336 | 20240321 | 132200 | 1736419255 | 3750 | 3750 | 3750 | 3750 | 0 |
| 337 | 20240321 | 132100 | 1736419255 | 3750 | 3755 | 3755 | 3750 | 818 |
| 338 | 20240321 | 132000 | 1733351750 | 3750 | 3750 | 3750 | 3750 | 24 |
| 339 | 20240321 | 131900 | 1733261750 | 3750 | 3750 | 3750 | 3750 | 40 |
| 340 | 20240321 | 131800 | 1733111750 | 3750 | 3750 | 3750 | 3750 | 6 |
| 341 | 20240321 | 131700 | 1733089250 | 3755 | 3760 | 3760 | 3755 | 1101 |
| 342 | 20240321 | 131600 | 1728954495 | 3765 | 3765 | 3765 | 3765 | 1 |
| 343 | 20240321 | 131500 | 1728950730 | 3770 | 3770 | 3770 | 3770 | 0 |
| 344 | 20240321 | 131400 | 1728950730 | 3770 | 3770 | 3770 | 3770 | 0 |
| 345 | 20240321 | 131300 | 1728950730 | 3770 | 3760 | 3770 | 3755 | 101 |
| 346 | 20240321 | 131200 | 1728571005 | 3770 | 3770 | 3770 | 3770 | 163 |
| 347 | 20240321 | 131100 | 1727956495 | 3770 | 3770 | 3770 | 3770 | 1 |
| 348 | 20240321 | 131000 | 1727952725 | 3760 | 3765 | 3770 | 3760 | 179 |
| 349 | 20240321 | 130900 | 1727279245 | 3770 | 3765 | 3770 | 3765 | 64 |
| 350 | 20240321 | 130800 | 1727038115 | 3765 | 3755 | 3765 | 3755 | 1000 |
| 351 | 20240321 | 130700 | 1723276830 | 3755 | 3750 | 3755 | 3750 | 196 |
| 352 | 20240321 | 130600 | 1722541430 | 3755 | 3750 | 3755 | 3750 | 271 |
| 353 | 20240321 | 130500 | 1721525175 | 3760 | 3755 | 3760 | 3755 | 13 |
| 354 | 20240321 | 130400 | 1721476305 | 3755 | 3750 | 3760 | 3750 | 758 |
| 355 | 20240321 | 130300 | 1718633750 | 3770 | 3765 | 3770 | 3750 | 2491 |
| 356 | 20240321 | 130200 | 1709273830 | 3770 | 3755 | 3770 | 3755 | 10098 |
| 357 | 20240321 | 130100 | 1671269980 | 3755 | 3735 | 3755 | 3735 | 10494 |
| 358 | 20240321 | 130000 | 1631922080 | 3740 | 3740 | 3740 | 3740 | 1376 |
| 359 | 20240321 | 125900 | 1626775840 | 3735 | 3730 | 3735 | 3730 | 11 |
| 360 | 20240321 | 125800 | 1626734785 | 3725 | 3725 | 3725 | 3725 | 100 |
| 361 | 20240321 | 125700 | 1626362285 | 3725 | 3740 | 3740 | 3725 | 25 |
| 362 | 20240321 | 125600 | 1626269085 | 3745 | 3745 | 3745 | 3740 | 1710 |
| 363 | 20240321 | 125500 | 1619865140 | 3745 | 3710 | 3745 | 3710 | 12178 |
| 364 | 20240321 | 125400 | 1574449005 | 3710 | 3705 | 3710 | 3705 | 603 |
| 365 | 20240321 | 125300 | 1572211890 | 3710 | 3700 | 3710 | 3700 | 600 |
| 366 | 20240321 | 125200 | 1569988870 | 3705 | 3700 | 3705 | 3700 | 409 |
| 367 | 20240321 | 125100 | 1568475525 | 3700 | 3700 | 3700 | 3700 | 218 |
| 368 | 20240321 | 125000 | 1567668925 | 3700 | 3690 | 3700 | 3690 | 1334 |
| 369 | 20240321 | 124900 | 1562738270 | 3685 | 3680 | 3685 | 3680 | 66 |
| 370 | 20240321 | 124800 | 1562495080 | 3685 | 3685 | 3685 | 3685 | 0 |
| 371 | 20240321 | 124700 | 1562495080 | 3685 | 3685 | 3685 | 3685 | 1 |
| 372 | 20240321 | 124600 | 1562491395 | 3680 | 3680 | 3685 | 3680 | 105 |
| 373 | 20240321 | 124500 | 1562104670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 374 | 20240321 | 124400 | 1562104670 | 3680 | 3675 | 3680 | 3675 | 148 |
| 375 | 20240321 | 124300 | 1561560220 | 3680 | 3680 | 3680 | 3680 | 74 |
| 376 | 20240321 | 124200 | 1561287900 | 3680 | 3680 | 3680 | 3680 | 0 |
| 377 | 20240321 | 124100 | 1561287900 | 3680 | 3680 | 3680 | 3680 | 367 |
| 378 | 20240321 | 124000 | 1559937340 | 3680 | 3680 | 3680 | 3680 | 135 |
| 379 | 20240321 | 123900 | 1559440540 | 3675 | 3675 | 3675 | 3675 | 2 |
| 380 | 20240321 | 123800 | 1559433190 | 3675 | 3675 | 3675 | 3675 | 46 |
| 381 | 20240321 | 123700 | 1559264140 | 3670 | 3665 | 3670 | 3655 | 223 |
| 382 | 20240321 | 123600 | 1558447480 | 3665 | 3665 | 3665 | 3665 | 500 |
| 383 | 20240321 | 123500 | 1556614980 | 3670 | 3670 | 3670 | 3670 | 43 |
| 384 | 20240321 | 123400 | 1556457170 | 3665 | 3670 | 3670 | 3665 | 12 |
| 385 | 20240321 | 123300 | 1556413140 | 3665 | 3665 | 3665 | 3665 | 2000 |
| 386 | 20240321 | 123200 | 1549083140 | 3670 | 3655 | 3670 | 3655 | 30 |
| 387 | 20240321 | 123100 | 1548973430 | 3655 | 3690 | 3690 | 3630 | 9063 |
| 388 | 20240321 | 123000 | 1515821800 | 3695 | 3695 | 3695 | 3695 | 0 |
| 389 | 20240321 | 122900 | 1515821800 | 3695 | 3695 | 3695 | 3695 | 38 |
| 390 | 20240321 | 122800 | 1515681390 | 3685 | 3695 | 3695 | 3685 | 692 |
| 391 | 20240321 | 122700 | 1513129130 | 3695 | 3700 | 3700 | 3695 | 2434 |
| 392 | 20240321 | 122600 | 1504130340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 393 | 20240321 | 122500 | 1504130340 | 3700 | 3710 | 3710 | 3700 | 1013 |
| 394 | 20240321 | 122400 | 1500377390 | 3710 | 3715 | 3715 | 3710 | 1036 |
| 395 | 20240321 | 122300 | 1496528800 | 3715 | 3715 | 3715 | 3715 | 647 |
| 396 | 20240321 | 122200 | 1494125195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20240321 | 122100 | 1494125195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20240321 | 122000 | 1494125195 | 3710 | 3710 | 3710 | 3710 | 50 |
| 399 | 20240321 | 121900 | 1493939695 | 3710 | 3705 | 3710 | 3705 | 76 |
| 400 | 20240321 | 121800 | 1493657915 | 3705 | 3705 | 3705 | 3705 | 6 |
| 401 | 20240321 | 121700 | 1493635685 | 3715 | 3710 | 3715 | 3710 | 514 |
| 402 | 20240321 | 121600 | 1491728735 | 3710 | 3705 | 3710 | 3705 | 311 |
| 403 | 20240321 | 121500 | 1490576475 | 3705 | 3705 | 3705 | 3705 | 9 |
| 404 | 20240321 | 121400 | 1490543130 | 3715 | 3720 | 3720 | 3705 | 2287 |
| 405 | 20240321 | 121300 | 1482057210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20240321 | 121200 | 1482057210 | 3715 | 3715 | 3715 | 3715 | 32 |
| 407 | 20240321 | 121100 | 1481938330 | 3720 | 3720 | 3720 | 3720 | 9 |
| 408 | 20240321 | 121000 | 1481904850 | 3720 | 3715 | 3720 | 3715 | 27 |
| 409 | 20240321 | 120900 | 1481804540 | 3715 | 3715 | 3715 | 3715 | 1003 |
| 410 | 20240321 | 120800 | 1478078395 | 3720 | 3715 | 3720 | 3715 | 89 |
| 411 | 20240321 | 120700 | 1477747610 | 3715 | 3715 | 3715 | 3715 | 0 |
| 412 | 20240321 | 120600 | 1477747610 | 3715 | 3715 | 3715 | 3715 | 0 |
| 413 | 20240321 | 120500 | 1477747610 | 3715 | 3710 | 3715 | 3710 | 26 |
| 414 | 20240321 | 120400 | 1477651025 | 3710 | 3710 | 3710 | 3710 | 55 |
| 415 | 20240321 | 120300 | 1477446975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 416 | 20240321 | 120200 | 1477446975 | 3710 | 3710 | 3710 | 3710 | 1 |
| 417 | 20240321 | 120100 | 1477443265 | 3695 | 3695 | 3695 | 3695 | 0 |
| 418 | 20240321 | 120000 | 1477443265 | 3695 | 3695 | 3695 | 3695 | 0 |
| 419 | 20240321 | 115900 | 1477443265 | 3695 | 3695 | 3695 | 3695 | 2 |
| 420 | 20240321 | 115800 | 1477435875 | 3695 | 3720 | 3720 | 3695 | 5270 |
| 421 | 20240321 | 115700 | 1457855700 | 3720 | 3720 | 3720 | 3720 | 7000 |
| 422 | 20240321 | 115600 | 1431815700 | 3720 | 3690 | 3720 | 3690 | 2757 |
| 423 | 20240321 | 115500 | 1421567070 | 3690 | 3690 | 3690 | 3690 | 21 |
| 424 | 20240321 | 115400 | 1421489580 | 3685 | 3685 | 3685 | 3685 | 60 |
| 425 | 20240321 | 115300 | 1421268480 | 3680 | 3680 | 3680 | 3680 | 13 |
| 426 | 20240321 | 115200 | 1421220640 | 3680 | 3680 | 3685 | 3680 | 667 |
| 427 | 20240321 | 115100 | 1418765865 | 3685 | 3685 | 3690 | 3685 | 1277 |
| 428 | 20240321 | 115000 | 1414060010 | 3685 | 3695 | 3695 | 3685 | 714 |
| 429 | 20240321 | 114900 | 1411426045 | 3695 | 3695 | 3695 | 3695 | 345 |
| 430 | 20240321 | 114800 | 1410151270 | 3695 | 3705 | 3705 | 3680 | 12981 |
| 431 | 20240321 | 114700 | 1362124370 | 3710 | 3715 | 3715 | 3710 | 2041 |
| 432 | 20240321 | 114600 | 1354549880 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20240321 | 114500 | 1354549880 | 3720 | 3720 | 3720 | 3715 | 1931 |
| 434 | 20240321 | 114400 | 1347373305 | 3730 | 3735 | 3735 | 3725 | 1788 |
| 435 | 20240321 | 114300 | 1340703595 | 3745 | 3745 | 3745 | 3745 | 0 |
| 436 | 20240321 | 114200 | 1340703595 | 3745 | 3740 | 3745 | 3740 | 12 |
| 437 | 20240321 | 114100 | 1340658710 | 3740 | 3740 | 3740 | 3740 | 1 |
| 438 | 20240321 | 114000 | 1340654970 | 3745 | 3745 | 3745 | 3745 | 0 |
| 439 | 20240321 | 113900 | 1340654970 | 3745 | 3745 | 3745 | 3745 | 10 |
| 440 | 20240321 | 113800 | 1340617520 | 3735 | 3735 | 3735 | 3735 | 0 |
| 441 | 20240321 | 113700 | 1340617520 | 3735 | 3735 | 3735 | 3735 | 565 |
| 442 | 20240321 | 113600 | 1338507245 | 3735 | 3735 | 3735 | 3735 | 6 |
| 443 | 20240321 | 113500 | 1338484835 | 3740 | 3750 | 3750 | 3740 | 550 |
| 444 | 20240321 | 113400 | 1336427535 | 3750 | 3750 | 3750 | 3750 | 21 |
| 445 | 20240321 | 113300 | 1336348785 | 3745 | 3730 | 3750 | 3730 | 693 |
| 446 | 20240321 | 113200 | 1333756150 | 3730 | 3720 | 3730 | 3720 | 48 |
| 447 | 20240321 | 113100 | 1333577490 | 3725 | 3725 | 3725 | 3720 | 9 |
| 448 | 20240321 | 113000 | 1333543985 | 3720 | 3720 | 3725 | 3720 | 17 |
| 449 | 20240321 | 112900 | 1333480740 | 3720 | 3720 | 3720 | 3720 | 0 |
| 450 | 20240321 | 112800 | 1333480740 | 3720 | 3720 | 3720 | 3720 | 22 |
| 451 | 20240321 | 112700 | 1333398900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 452 | 20240321 | 112600 | 1333398900 | 3725 | 3725 | 3725 | 3725 | 0 |
| 453 | 20240321 | 112500 | 1333398900 | 3725 | 3725 | 3725 | 3725 | 36 |
| 454 | 20240321 | 112400 | 1333264800 | 3720 | 3725 | 3725 | 3720 | 3 |
| 455 | 20240321 | 112300 | 1333253635 | 3720 | 3715 | 3720 | 3715 | 45 |
| 456 | 20240321 | 112200 | 1333086305 | 3710 | 3710 | 3710 | 3710 | 319 |
| 457 | 20240321 | 112100 | 1331902815 | 3710 | 3710 | 3710 | 3710 | 504 |
| 458 | 20240321 | 112000 | 1330032975 | 3710 | 3710 | 3710 | 3710 | 317 |
| 459 | 20240321 | 111900 | 1328856905 | 3715 | 3715 | 3715 | 3715 | 50 |
| 460 | 20240321 | 111800 | 1328671155 | 3715 | 3720 | 3720 | 3715 | 161 |
| 461 | 20240321 | 111700 | 1328072695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 462 | 20240321 | 111600 | 1328072695 | 3720 | 3720 | 3720 | 3720 | 23 |
| 463 | 20240321 | 111500 | 1327987135 | 3720 | 3715 | 3720 | 3715 | 15 |
| 464 | 20240321 | 111400 | 1327931405 | 3715 | 3710 | 3715 | 3710 | 264 |
| 465 | 20240321 | 111300 | 1326951955 | 3710 | 3710 | 3710 | 3710 | 57 |
| 466 | 20240321 | 111200 | 1326740485 | 3715 | 3715 | 3715 | 3715 | 10 |
| 467 | 20240321 | 111100 | 1326703335 | 3715 | 3715 | 3715 | 3710 | 69 |
| 468 | 20240321 | 111000 | 1326447020 | 3715 | 3715 | 3715 | 3710 | 48 |
| 469 | 20240321 | 110900 | 1326268840 | 3715 | 3715 | 3715 | 3715 | 0 |
| 470 | 20240321 | 110800 | 1326268840 | 3715 | 3715 | 3715 | 3715 | 1479 |
| 471 | 20240321 | 110700 | 1320774355 | 3725 | 3730 | 3730 | 3720 | 1247 |
| 472 | 20240321 | 110600 | 1316133315 | 3740 | 3740 | 3740 | 3740 | 0 |
| 473 | 20240321 | 110500 | 1316133315 | 3740 | 3735 | 3740 | 3735 | 94 |
| 474 | 20240321 | 110400 | 1315782025 | 3730 | 3730 | 3730 | 3730 | 5 |
| 475 | 20240321 | 110300 | 1315763375 | 3730 | 3730 | 3730 | 3730 | 768 |
| 476 | 20240321 | 110200 | 1312898735 | 3730 | 3735 | 3735 | 3730 | 1160 |
| 477 | 20240321 | 110100 | 1308570085 | 3745 | 3740 | 3745 | 3735 | 177 |
| 478 | 20240321 | 110000 | 1307908775 | 3745 | 3745 | 3745 | 3745 | 700 |
| 479 | 20240321 | 105900 | 1305287275 | 3740 | 3745 | 3745 | 3735 | 174 |
| 480 | 20240321 | 105800 | 1304637105 | 3730 | 3730 | 3730 | 3730 | 4 |
| 481 | 20240321 | 105700 | 1304622185 | 3730 | 3730 | 3730 | 3730 | 33 |
| 482 | 20240321 | 105600 | 1304499095 | 3745 | 3725 | 3745 | 3725 | 153 |
| 483 | 20240321 | 105500 | 1303926215 | 3730 | 3740 | 3745 | 3730 | 5406 |
| 484 | 20240321 | 105400 | 1283723995 | 3730 | 3750 | 3750 | 3730 | 4172 |
| 485 | 20240321 | 105300 | 1268128730 | 3750 | 3755 | 3765 | 3750 | 3066 |
| 486 | 20240321 | 105200 | 1256622160 | 3760 | 3765 | 3765 | 3760 | 1403 |
| 487 | 20240321 | 105100 | 1251340665 | 3765 | 3765 | 3765 | 3765 | 1 |
| 488 | 20240321 | 105000 | 1251336900 | 3760 | 3755 | 3760 | 3755 | 48 |
| 489 | 20240321 | 104900 | 1251156635 | 3765 | 3765 | 3765 | 3765 | 0 |
| 490 | 20240321 | 104800 | 1251156635 | 3765 | 3765 | 3765 | 3765 | 21 |
| 491 | 20240321 | 104700 | 1251077570 | 3750 | 3760 | 3760 | 3750 | 514 |
| 492 | 20240321 | 104600 | 1249146740 | 3760 | 3760 | 3760 | 3760 | 500 |
| 493 | 20240321 | 104500 | 1247266740 | 3750 | 3745 | 3750 | 3745 | 11 |
| 494 | 20240321 | 104400 | 1247225525 | 3760 | 3760 | 3760 | 3760 | 104 |
| 495 | 20240321 | 104300 | 1246834485 | 3745 | 3760 | 3760 | 3745 | 803 |
| 496 | 20240321 | 104200 | 1243826945 | 3760 | 3760 | 3760 | 3745 | 6333 |
| 497 | 20240321 | 104100 | 1220080855 | 3765 | 3765 | 3765 | 3765 | 18 |
| 498 | 20240321 | 104000 | 1220013085 | 3765 | 3760 | 3765 | 3760 | 111 |
| 499 | 20240321 | 103900 | 1219595620 | 3765 | 3760 | 3765 | 3760 | 15 |
| 500 | 20240321 | 103800 | 1219539165 | 3760 | 3760 | 3760 | 3760 | 17 |
| 501 | 20240321 | 103700 | 1219475245 | 3760 | 3760 | 3760 | 3760 | 364 |
| 502 | 20240321 | 103600 | 1218106605 | 3760 | 3765 | 3765 | 3755 | 5980 |
| 503 | 20240321 | 103500 | 1195629875 | 3760 | 3760 | 3760 | 3760 | 0 |
| 504 | 20240321 | 103400 | 1195629875 | 3760 | 3760 | 3760 | 3760 | 28 |
| 505 | 20240321 | 103300 | 1195524595 | 3775 | 3775 | 3775 | 3775 | 18 |
| 506 | 20240321 | 103200 | 1195456645 | 3775 | 3775 | 3775 | 3775 | 49 |
| 507 | 20240321 | 103100 | 1195271670 | 3775 | 3770 | 3775 | 3770 | 8 |
| 508 | 20240321 | 103000 | 1195241505 | 3760 | 3760 | 3760 | 3760 | 950 |
| 509 | 20240321 | 102900 | 1191669505 | 3760 | 3765 | 3780 | 3760 | 4700 |
| 510 | 20240321 | 102800 | 1173973985 | 3765 | 3765 | 3765 | 3765 | 1 |
| 511 | 20240321 | 102700 | 1173970220 | 3770 | 3770 | 3770 | 3770 | 269 |
| 512 | 20240321 | 102600 | 1172956090 | 3780 | 3780 | 3780 | 3770 | 203 |
| 513 | 20240321 | 102500 | 1172188770 | 3780 | 3780 | 3780 | 3780 | 0 |
| 514 | 20240321 | 102400 | 1172188770 | 3780 | 3780 | 3780 | 3780 | 5 |
| 515 | 20240321 | 102300 | 1172169870 | 3780 | 3780 | 3780 | 3780 | 1 |
| 516 | 20240321 | 102200 | 1172166090 | 3765 | 3775 | 3780 | 3765 | 39 |
| 517 | 20240321 | 102100 | 1172018795 | 3765 | 3765 | 3765 | 3765 | 1086 |
| 518 | 20240321 | 102000 | 1167930005 | 3770 | 3775 | 3780 | 3770 | 1050 |
| 519 | 20240321 | 101900 | 1163970910 | 3770 | 3770 | 3770 | 3770 | 261 |
| 520 | 20240321 | 101800 | 1162986940 | 3770 | 3770 | 3770 | 3770 | 60 |
| 521 | 20240321 | 101700 | 1162760740 | 3780 | 3775 | 3780 | 3775 | 52 |
| 522 | 20240321 | 101600 | 1162564185 | 3770 | 3780 | 3780 | 3765 | 126 |
| 523 | 20240321 | 101500 | 1162089105 | 3780 | 3760 | 3780 | 3760 | 3700 |
| 524 | 20240321 | 101400 | 1148123590 | 3760 | 3770 | 3770 | 3760 | 2167 |
| 525 | 20240321 | 101300 | 1139965560 | 3770 | 3780 | 3780 | 3770 | 1311 |
| 526 | 20240321 | 101200 | 1135012755 | 3780 | 3785 | 3785 | 3780 | 114 |
| 527 | 20240321 | 101100 | 1134581300 | 3785 | 3790 | 3790 | 3785 | 639 |
| 528 | 20240321 | 101000 | 1132160020 | 3795 | 3790 | 3795 | 3790 | 561 |
| 529 | 20240321 | 100900 | 1130033570 | 3790 | 3785 | 3790 | 3785 | 1024 |
| 530 | 20240321 | 100800 | 1126157710 | 3790 | 3790 | 3790 | 3790 | 681 |
| 531 | 20240321 | 100700 | 1123576720 | 3790 | 3790 | 3790 | 3790 | 200 |
| 532 | 20240321 | 100600 | 1122818720 | 3780 | 3810 | 3810 | 3780 | 158 |
| 533 | 20240321 | 100500 | 1122218940 | 3810 | 3800 | 3810 | 3795 | 7043 |
| 534 | 20240321 | 100400 | 1095455445 | 3795 | 3780 | 3795 | 3780 | 3936 |
| 535 | 20240321 | 100300 | 1080528765 | 3780 | 3790 | 3790 | 3775 | 596 |
| 536 | 20240321 | 100200 | 1078272955 | 3785 | 3785 | 3785 | 3785 | 773 |
| 537 | 20240321 | 100100 | 1075347150 | 3790 | 3795 | 3795 | 3755 | 6872 |
| 538 | 20240321 | 100000 | 1049493725 | 3785 | 3765 | 3785 | 3765 | 3547 |
| 539 | 20240321 | 095900 | 1036099895 | 3770 | 3770 | 3770 | 3760 | 2220 |
| 540 | 20240321 | 095800 | 1027749180 | 3770 | 3770 | 3775 | 3765 | 3428 |
| 541 | 20240321 | 095700 | 1014817485 | 3775 | 3760 | 3775 | 3760 | 1016 |
| 542 | 20240321 | 095600 | 1010995675 | 3760 | 3760 | 3760 | 3760 | 470 |
| 543 | 20240321 | 095500 | 1009228475 | 3755 | 3790 | 3790 | 3755 | 13413 |
| 544 | 20240321 | 095400 | 958636405 | 3790 | 3790 | 3790 | 3790 | 339 |
| 545 | 20240321 | 095300 | 957351595 | 3790 | 3775 | 3790 | 3775 | 488 |
| 546 | 20240321 | 095200 | 955503020 | 3770 | 3815 | 3815 | 3760 | 17950 |
| 547 | 20240321 | 095100 | 887736945 | 3810 | 3845 | 3850 | 3780 | 29393 |
| 548 | 20240321 | 095000 | 776195840 | 3845 | 3795 | 3845 | 3795 | 39637 |
| 549 | 20240321 | 094900 | 624696140 | 3790 | 3790 | 3795 | 3790 | 1085 |
| 550 | 20240321 | 094800 | 620583740 | 3790 | 3790 | 3800 | 3790 | 1390 |
| 551 | 20240321 | 094700 | 615313820 | 3790 | 3805 | 3805 | 3790 | 895 |
| 552 | 20240321 | 094600 | 611914555 | 3805 | 3805 | 3805 | 3800 | 2748 |
| 553 | 20240321 | 094500 | 601467985 | 3805 | 3785 | 3810 | 3785 | 10715 |
| 554 | 20240321 | 094400 | 560744585 | 3785 | 3790 | 3800 | 3785 | 1474 |
| 555 | 20240321 | 094300 | 555152840 | 3790 | 3760 | 3790 | 3755 | 1673 |
| 556 | 20240321 | 094200 | 548850475 | 3770 | 3770 | 3770 | 3755 | 698 |
| 557 | 20240321 | 094100 | 546221965 | 3770 | 3770 | 3770 | 3770 | 51 |
| 558 | 20240321 | 094000 | 546029695 | 3760 | 3770 | 3770 | 3750 | 1448 |
| 559 | 20240321 | 093900 | 540573705 | 3770 | 3770 | 3770 | 3750 | 1103 |
| 560 | 20240321 | 093800 | 536431295 | 3770 | 3755 | 3770 | 3750 | 1064 |
| 561 | 20240321 | 093700 | 532440355 | 3770 | 3750 | 3770 | 3740 | 1537 |
| 562 | 20240321 | 093600 | 526677145 | 3750 | 3770 | 3770 | 3740 | 2826 |
| 563 | 20240321 | 093500 | 516079235 | 3770 | 3800 | 3800 | 3770 | 4650 |
| 564 | 20240321 | 093400 | 498494805 | 3810 | 3825 | 3825 | 3785 | 10733 |
| 565 | 20240321 | 093300 | 457624445 | 3825 | 3825 | 3830 | 3800 | 11631 |
| 566 | 20240321 | 093200 | 413139600 | 3825 | 3800 | 3840 | 3780 | 16021 |
| 567 | 20240321 | 093100 | 352135085 | 3800 | 3780 | 3800 | 3780 | 13373 |
| 568 | 20240321 | 093000 | 301539865 | 3780 | 3750 | 3780 | 3750 | 9143 |
| 569 | 20240321 | 092900 | 267042500 | 3750 | 3760 | 3760 | 3740 | 3882 |
| 570 | 20240321 | 092800 | 252503545 | 3760 | 3750 | 3760 | 3740 | 1351 |
| 571 | 20240321 | 092700 | 247440280 | 3760 | 3740 | 3760 | 3740 | 2834 |
| 572 | 20240321 | 092600 | 236807210 | 3740 | 3780 | 3780 | 3740 | 3159 |
| 573 | 20240321 | 092500 | 224941755 | 3780 | 3770 | 3785 | 3760 | 3515 |
| 574 | 20240321 | 092400 | 211665275 | 3760 | 3760 | 3770 | 3750 | 3510 |
| 575 | 20240321 | 092300 | 198468045 | 3765 | 3725 | 3765 | 3725 | 9321 |
| 576 | 20240321 | 092200 | 163563225 | 3720 | 3705 | 3720 | 3705 | 1517 |
| 577 | 20240321 | 092100 | 157930560 | 3700 | 3695 | 3700 | 3680 | 3973 |
| 578 | 20240321 | 092000 | 143233485 | 3695 | 3650 | 3695 | 3650 | 1337 |
| 579 | 20240321 | 091900 | 138314155 | 3630 | 3650 | 3650 | 3630 | 3534 |
| 580 | 20240321 | 091800 | 125427815 | 3650 | 3625 | 3650 | 3625 | 103 |
| 581 | 20240321 | 091700 | 125051965 | 3600 | 3645 | 3645 | 3600 | 694 |
| 582 | 20240321 | 091600 | 122544550 | 3650 | 3625 | 3650 | 3595 | 648 |
| 583 | 20240321 | 091500 | 120204310 | 3640 | 3690 | 3690 | 3640 | 66 |
| 584 | 20240321 | 091400 | 119963250 | 3700 | 3700 | 3700 | 3700 | 65 |
| 585 | 20240321 | 091300 | 119722750 | 3700 | 3600 | 3705 | 3585 | 1954 |
| 586 | 20240321 | 091200 | 112622330 | 3600 | 3610 | 3610 | 3600 | 120 |
| 587 | 20240321 | 091100 | 112189145 | 3615 | 3615 | 3615 | 3615 | 422 |
| 588 | 20240321 | 091000 | 110663615 | 3645 | 3615 | 3645 | 3600 | 1002 |
| 589 | 20240321 | 090900 | 107056010 | 3645 | 3645 | 3645 | 3645 | 11 |
| 590 | 20240321 | 090800 | 107015915 | 3600 | 3615 | 3645 | 3600 | 7223 |
| 591 | 20240321 | 090700 | 80929710 | 3615 | 3665 | 3665 | 3615 | 432 |
| 592 | 20240321 | 090600 | 79349795 | 3665 | 3705 | 3705 | 3660 | 3360 |
| 593 | 20240321 | 090500 | 66947670 | 3705 | 3665 | 3705 | 3665 | 5616 |
| 594 | 20240321 | 090400 | 46228145 | 3650 | 3650 | 3665 | 3625 | 1707 |
| 595 | 20240321 | 090300 | 39991215 | 3630 | 3620 | 3630 | 3620 | 65 |
| 596 | 20240321 | 090200 | 39755310 | 3610 | 3575 | 3630 | 3575 | 6978 |
| 597 | 20240321 | 090100 | 14687650 | 3565 | 3565 | 3565 | 3565 | 140 |
| 598 | 20240321 | 090000 | 14188550 | 3570 | 3550 | 3570 | 3550 | 3994 |