29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 3 | 20240321 | 185700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20240321 | 185600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20240321 | 185500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20240321 | 185400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20240321 | 185300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20240321 | 185200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20240321 | 185100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20240321 | 185000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20240321 | 184900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20240321 | 184800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20240321 | 184700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20240321 | 184600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20240321 | 184500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20240321 | 184400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20240321 | 184300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20240321 | 184200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20240321 | 184100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20240321 | 184000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20240321 | 183900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20240321 | 183800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20240321 | 183700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20240321 | 183600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20240321 | 183500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20240321 | 183400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20240321 | 183300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20240321 | 183200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20240321 | 183100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20240321 | 183000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20240321 | 182900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20240321 | 182800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 33 | 20240321 | 182700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20240321 | 182600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20240321 | 182500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20240321 | 182400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20240321 | 182300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20240321 | 182200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20240321 | 182100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20240321 | 182000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20240321 | 181900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20240321 | 181800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20240321 | 181700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20240321 | 181600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20240321 | 181500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20240321 | 181400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20240321 | 181300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20240321 | 181200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20240321 | 181100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20240321 | 181000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20240321 | 180900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20240321 | 180800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20240321 | 180700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20240321 | 180600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20240321 | 180500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20240321 | 180400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20240321 | 180300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20240321 | 180200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20240321 | 180100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20240321 | 180000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20240321 | 175900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20240321 | 175800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 63 | 20240321 | 175700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20240321 | 175600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20240321 | 175500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20240321 | 175400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20240321 | 175300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20240321 | 175200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20240321 | 175100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20240321 | 175000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20240321 | 174900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20240321 | 174800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20240321 | 174700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20240321 | 174600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20240321 | 174500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20240321 | 174400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20240321 | 174300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20240321 | 174200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20240321 | 174100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20240321 | 174000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20240321 | 173900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20240321 | 173800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20240321 | 173700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20240321 | 173600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20240321 | 173500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20240321 | 173400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20240321 | 173300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20240321 | 173200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20240321 | 173100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20240321 | 173000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20240321 | 172900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20240321 | 172800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 93 | 20240321 | 172700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20240321 | 172600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20240321 | 172500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20240321 | 172400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20240321 | 172300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20240321 | 172200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20240321 | 172100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20240321 | 172000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20240321 | 171900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20240321 | 171800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20240321 | 171700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20240321 | 171600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20240321 | 171500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20240321 | 171400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20240321 | 171300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20240321 | 171200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20240321 | 171100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20240321 | 171000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20240321 | 170900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20240321 | 170800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20240321 | 170700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20240321 | 170600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20240321 | 170500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20240321 | 170400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20240321 | 170300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20240321 | 170200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20240321 | 170100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20240321 | 170000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20240321 | 165900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20240321 | 165800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 123 | 20240321 | 165700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20240321 | 165600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20240321 | 165500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20240321 | 165400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20240321 | 165300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20240321 | 165200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20240321 | 165100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20240321 | 165000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20240321 | 164900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20240321 | 164800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20240321 | 164700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20240321 | 164600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20240321 | 164500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20240321 | 164400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20240321 | 164300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20240321 | 164200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20240321 | 164100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20240321 | 164000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20240321 | 163900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20240321 | 163800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20240321 | 163700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20240321 | 163600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20240321 | 163500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20240321 | 163400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20240321 | 163300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20240321 | 163200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20240321 | 163100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20240321 | 163000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20240321 | 162900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20240321 | 162800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 153 | 20240321 | 162700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20240321 | 162600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20240321 | 162500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20240321 | 162400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20240321 | 162300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20240321 | 162200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20240321 | 162100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20240321 | 162000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20240321 | 161900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20240321 | 161800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20240321 | 161700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20240321 | 161600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20240321 | 161500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20240321 | 161400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20240321 | 161300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20240321 | 161200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20240321 | 161100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20240321 | 161000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20240321 | 160900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20240321 | 160800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20240321 | 160700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20240321 | 160600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20240321 | 160500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20240321 | 160400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20240321 | 160300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20240321 | 160200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20240321 | 160100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20240321 | 160000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20240321 | 155900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20240321 | 155800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 183 | 20240321 | 155700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20240321 | 155600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20240321 | 155500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20240321 | 155400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20240321 | 155300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20240321 | 155200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20240321 | 155100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20240321 | 155000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20240321 | 154900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20240321 | 154800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20240321 | 154700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20240321 | 154600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20240321 | 154500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20240321 | 154400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20240321 | 154300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20240321 | 154200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20240321 | 154100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20240321 | 154000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20240321 | 153900 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20240321 | 153800 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20240321 | 153700 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20240321 | 153600 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20240321 | 153500 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20240321 | 153400 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20240321 | 153300 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20240321 | 153200 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20240321 | 153100 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20240321 | 153000 | 1969730470 | 4230 | 4230 | 4230 | 4230 | 4741 |
| 211 | 20240321 | 152900 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20240321 | 152800 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 213 | 20240321 | 152700 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20240321 | 152600 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20240321 | 152500 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20240321 | 152400 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20240321 | 152300 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20240321 | 152200 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20240321 | 152100 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20240321 | 152000 | 1949676040 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20240321 | 151900 | 1949676040 | 4215 | 4225 | 4225 | 4215 | 318 |
| 222 | 20240321 | 151800 | 1948333960 | 4220 | 4220 | 4220 | 4220 | 446 |
| 223 | 20240321 | 151700 | 1946451840 | 4220 | 4215 | 4220 | 4215 | 447 |
| 224 | 20240321 | 151600 | 1944567115 | 4215 | 4220 | 4220 | 4215 | 982 |
| 225 | 20240321 | 151500 | 1940427485 | 4220 | 4215 | 4220 | 4215 | 326 |
| 226 | 20240321 | 151400 | 1939051785 | 4215 | 4215 | 4215 | 4210 | 1446 |
| 227 | 20240321 | 151300 | 1932958395 | 4215 | 4210 | 4215 | 4210 | 35 |
| 228 | 20240321 | 151200 | 1932810880 | 4220 | 4205 | 4220 | 4205 | 1072 |
| 229 | 20240321 | 151100 | 1928297550 | 4205 | 4205 | 4205 | 4205 | 80 |
| 230 | 20240321 | 151000 | 1927961150 | 4205 | 4200 | 4205 | 4200 | 344 |
| 231 | 20240321 | 150900 | 1926514750 | 4210 | 4210 | 4210 | 4210 | 6 |
| 232 | 20240321 | 150800 | 1926489490 | 4200 | 4200 | 4210 | 4200 | 1006 |
| 233 | 20240321 | 150700 | 1922264280 | 4205 | 4205 | 4210 | 4205 | 33 |
| 234 | 20240321 | 150600 | 1922125505 | 4205 | 4205 | 4210 | 4205 | 704 |
| 235 | 20240321 | 150500 | 1919163690 | 4205 | 4205 | 4205 | 4205 | 76 |
| 236 | 20240321 | 150400 | 1918844110 | 4200 | 4205 | 4205 | 4200 | 32 |
| 237 | 20240321 | 150300 | 1918709655 | 4205 | 4205 | 4205 | 4200 | 470 |
| 238 | 20240321 | 150200 | 1916735625 | 4205 | 4200 | 4205 | 4200 | 203 |
| 239 | 20240321 | 150100 | 1915883015 | 4205 | 4200 | 4205 | 4200 | 44 |
| 240 | 20240321 | 150000 | 1915698210 | 4200 | 4190 | 4200 | 4190 | 9 |
| 241 | 20240321 | 145900 | 1915660470 | 4200 | 4200 | 4200 | 4200 | 213 |
| 242 | 20240321 | 145800 | 1914765870 | 4200 | 4190 | 4200 | 4190 | 282 |
| 243 | 20240321 | 145700 | 1913582910 | 4190 | 4190 | 4190 | 4190 | 837 |
| 244 | 20240321 | 145600 | 1910075880 | 4195 | 4195 | 4195 | 4190 | 819 |
| 245 | 20240321 | 145500 | 1906644250 | 4190 | 4190 | 4190 | 4190 | 1159 |
| 246 | 20240321 | 145400 | 1901788040 | 4195 | 4190 | 4195 | 4190 | 33 |
| 247 | 20240321 | 145300 | 1901649745 | 4195 | 4190 | 4195 | 4190 | 496 |
| 248 | 20240321 | 145200 | 1899571255 | 4190 | 4190 | 4190 | 4190 | 67 |
| 249 | 20240321 | 145100 | 1899290525 | 4190 | 4190 | 4190 | 4190 | 18 |
| 250 | 20240321 | 145000 | 1899215105 | 4190 | 4190 | 4190 | 4190 | 68 |
| 251 | 20240321 | 144900 | 1898930185 | 4190 | 4190 | 4190 | 4190 | 5 |
| 252 | 20240321 | 144800 | 1898909235 | 4190 | 4190 | 4190 | 4190 | 0 |
| 253 | 20240321 | 144700 | 1898909235 | 4190 | 4195 | 4195 | 4190 | 166 |
| 254 | 20240321 | 144600 | 1898213690 | 4190 | 4190 | 4190 | 4190 | 105 |
| 255 | 20240321 | 144500 | 1897773740 | 4190 | 4195 | 4195 | 4190 | 22 |
| 256 | 20240321 | 144400 | 1897681480 | 4195 | 4190 | 4195 | 4190 | 16 |
| 257 | 20240321 | 144300 | 1897614385 | 4190 | 4190 | 4190 | 4190 | 35 |
| 258 | 20240321 | 144200 | 1897467735 | 4185 | 4185 | 4185 | 4185 | 0 |
| 259 | 20240321 | 144100 | 1897467735 | 4185 | 4185 | 4185 | 4185 | 5 |
| 260 | 20240321 | 144000 | 1897446810 | 4190 | 4190 | 4190 | 4185 | 105 |
| 261 | 20240321 | 143900 | 1897006890 | 4190 | 4185 | 4190 | 4185 | 170 |
| 262 | 20240321 | 143800 | 1896294635 | 4185 | 4185 | 4185 | 4180 | 546 |
| 263 | 20240321 | 143700 | 1894009650 | 4180 | 4185 | 4185 | 4180 | 2980 |
| 264 | 20240321 | 143600 | 1881548395 | 4185 | 4185 | 4185 | 4185 | 3073 |
| 265 | 20240321 | 143500 | 1868687890 | 4185 | 4195 | 4195 | 4185 | 5212 |
| 266 | 20240321 | 143400 | 1846847705 | 4195 | 4195 | 4195 | 4195 | 800 |
| 267 | 20240321 | 143300 | 1843491705 | 4190 | 4190 | 4190 | 4190 | 5 |
| 268 | 20240321 | 143200 | 1843470755 | 4195 | 4195 | 4195 | 4185 | 3670 |
| 269 | 20240321 | 143100 | 1828097265 | 4195 | 4190 | 4195 | 4190 | 125 |
| 270 | 20240321 | 143000 | 1827572915 | 4195 | 4190 | 4195 | 4190 | 1374 |
| 271 | 20240321 | 142900 | 1821813555 | 4190 | 4205 | 4205 | 4190 | 23882 |
| 272 | 20240321 | 142800 | 1721517010 | 4205 | 4210 | 4210 | 4205 | 137 |
| 273 | 20240321 | 142700 | 1720940370 | 4210 | 4210 | 4210 | 4210 | 4331 |
| 274 | 20240321 | 142600 | 1702706860 | 4215 | 4210 | 4215 | 4210 | 425 |
| 275 | 20240321 | 142500 | 1700917605 | 4210 | 4220 | 4220 | 4210 | 895 |
| 276 | 20240321 | 142400 | 1697144775 | 4215 | 4220 | 4220 | 4215 | 27 |
| 277 | 20240321 | 142300 | 1697030965 | 4215 | 4210 | 4220 | 4210 | 1276 |
| 278 | 20240321 | 142200 | 1691652635 | 4210 | 4210 | 4210 | 4210 | 253 |
| 279 | 20240321 | 142100 | 1690587505 | 4210 | 4215 | 4215 | 4210 | 444 |
| 280 | 20240321 | 142000 | 1688716200 | 4220 | 4210 | 4220 | 4210 | 632 |
| 281 | 20240321 | 141900 | 1686052385 | 4210 | 4210 | 4210 | 4210 | 31 |
| 282 | 20240321 | 141800 | 1685921875 | 4215 | 4215 | 4215 | 4210 | 226 |
| 283 | 20240321 | 141700 | 1684969390 | 4210 | 4215 | 4215 | 4210 | 5010 |
| 284 | 20240321 | 141600 | 1663873340 | 4215 | 4215 | 4215 | 4215 | 30 |
| 285 | 20240321 | 141500 | 1663746890 | 4215 | 4215 | 4215 | 4215 | 11 |
| 286 | 20240321 | 141400 | 1663700525 | 4215 | 4215 | 4215 | 4215 | 35 |
| 287 | 20240321 | 141300 | 1663553000 | 4215 | 4215 | 4215 | 4215 | 29 |
| 288 | 20240321 | 141200 | 1663430765 | 4215 | 4210 | 4215 | 4210 | 224 |
| 289 | 20240321 | 141100 | 1662487285 | 4210 | 4210 | 4210 | 4210 | 330 |
| 290 | 20240321 | 141000 | 1661097985 | 4210 | 4220 | 4220 | 4210 | 243 |
| 291 | 20240321 | 140900 | 1660073815 | 4220 | 4215 | 4220 | 4215 | 21 |
| 292 | 20240321 | 140800 | 1659985250 | 4215 | 4210 | 4215 | 4210 | 1892 |
| 293 | 20240321 | 140700 | 1652010495 | 4215 | 4215 | 4215 | 4210 | 205 |
| 294 | 20240321 | 140600 | 1651146570 | 4215 | 4220 | 4220 | 4215 | 1510 |
| 295 | 20240321 | 140500 | 1644781885 | 4220 | 4220 | 4220 | 4215 | 452 |
| 296 | 20240321 | 140400 | 1642875350 | 4220 | 4215 | 4220 | 4215 | 44 |
| 297 | 20240321 | 140300 | 1642689840 | 4215 | 4215 | 4215 | 4215 | 490 |
| 298 | 20240321 | 140200 | 1640624490 | 4220 | 4220 | 4220 | 4215 | 109 |
| 299 | 20240321 | 140100 | 1640164540 | 4220 | 4215 | 4220 | 4215 | 338 |
| 300 | 20240321 | 140000 | 1638738315 | 4215 | 4215 | 4215 | 4215 | 10 |
| 301 | 20240321 | 135900 | 1638696165 | 4215 | 4215 | 4215 | 4215 | 1052 |
| 302 | 20240321 | 135800 | 1634261985 | 4220 | 4220 | 4220 | 4220 | 622 |
| 303 | 20240321 | 135700 | 1631637145 | 4225 | 4225 | 4225 | 4225 | 55 |
| 304 | 20240321 | 135600 | 1631404770 | 4220 | 4215 | 4220 | 4215 | 89 |
| 305 | 20240321 | 135500 | 1631029220 | 4215 | 4215 | 4215 | 4215 | 183 |
| 306 | 20240321 | 135400 | 1630257875 | 4215 | 4220 | 4220 | 4215 | 307 |
| 307 | 20240321 | 135300 | 1628962370 | 4220 | 4215 | 4220 | 4205 | 4818 |
| 308 | 20240321 | 135200 | 1608676475 | 4210 | 4215 | 4215 | 4210 | 557 |
| 309 | 20240321 | 135100 | 1606330730 | 4235 | 4235 | 4235 | 4235 | 1 |
| 310 | 20240321 | 135000 | 1606326495 | 4245 | 4225 | 4245 | 4210 | 16310 |
| 311 | 20240321 | 134900 | 1537539520 | 4225 | 4230 | 4230 | 4225 | 2823 |
| 312 | 20240321 | 134800 | 1525612205 | 4230 | 4225 | 4230 | 4225 | 29 |
| 313 | 20240321 | 134700 | 1525489675 | 4225 | 4225 | 4225 | 4225 | 179 |
| 314 | 20240321 | 134600 | 1524733400 | 4225 | 4225 | 4235 | 4225 | 331 |
| 315 | 20240321 | 134500 | 1523334040 | 4225 | 4225 | 4230 | 4225 | 694 |
| 316 | 20240321 | 134400 | 1520401885 | 4225 | 4235 | 4235 | 4225 | 2489 |
| 317 | 20240321 | 134300 | 1509873430 | 4230 | 4230 | 4230 | 4230 | 64 |
| 318 | 20240321 | 134200 | 1509602710 | 4235 | 4230 | 4235 | 4230 | 103 |
| 319 | 20240321 | 134100 | 1509166520 | 4230 | 4230 | 4230 | 4230 | 2187 |
| 320 | 20240321 | 134000 | 1499915510 | 4230 | 4235 | 4235 | 4230 | 354 |
| 321 | 20240321 | 133900 | 1498417685 | 4235 | 4235 | 4235 | 4235 | 281 |
| 322 | 20240321 | 133800 | 1497227650 | 4230 | 4235 | 4235 | 4230 | 946 |
| 323 | 20240321 | 133700 | 1493221445 | 4235 | 4235 | 4235 | 4235 | 31 |
| 324 | 20240321 | 133600 | 1493090160 | 4235 | 4235 | 4235 | 4235 | 50 |
| 325 | 20240321 | 133500 | 1492878410 | 4235 | 4235 | 4240 | 4235 | 2479 |
| 326 | 20240321 | 133400 | 1482379840 | 4235 | 4240 | 4240 | 4235 | 765 |
| 327 | 20240321 | 133300 | 1479136250 | 4235 | 4235 | 4240 | 4235 | 1125 |
| 328 | 20240321 | 133200 | 1474371865 | 4235 | 4240 | 4240 | 4235 | 52 |
| 329 | 20240321 | 133100 | 1474151495 | 4240 | 4240 | 4240 | 4235 | 44 |
| 330 | 20240321 | 133000 | 1473965040 | 4240 | 4240 | 4240 | 4240 | 483 |
| 331 | 20240321 | 132900 | 1471917120 | 4240 | 4240 | 4240 | 4235 | 49 |
| 332 | 20240321 | 132800 | 1471709425 | 4240 | 4240 | 4240 | 4240 | 62 |
| 333 | 20240321 | 132700 | 1471446545 | 4240 | 4240 | 4240 | 4240 | 74 |
| 334 | 20240321 | 132600 | 1471132785 | 4235 | 4235 | 4235 | 4235 | 48 |
| 335 | 20240321 | 132500 | 1470929505 | 4235 | 4255 | 4255 | 4235 | 5074 |
| 336 | 20240321 | 132400 | 1449434060 | 4245 | 4250 | 4255 | 4245 | 149 |
| 337 | 20240321 | 132300 | 1448800590 | 4250 | 4245 | 4250 | 4245 | 72 |
| 338 | 20240321 | 132200 | 1448494750 | 4250 | 4250 | 4250 | 4245 | 720 |
| 339 | 20240321 | 132100 | 1445434890 | 4250 | 4255 | 4260 | 4250 | 1490 |
| 340 | 20240321 | 132000 | 1439102245 | 4270 | 4270 | 4270 | 4270 | 2 |
| 341 | 20240321 | 131900 | 1439093705 | 4270 | 4265 | 4270 | 4250 | 153 |
| 342 | 20240321 | 131800 | 1438441040 | 4265 | 4270 | 4270 | 4265 | 69 |
| 343 | 20240321 | 131700 | 1438146420 | 4265 | 4245 | 4265 | 4245 | 119 |
| 344 | 20240321 | 131600 | 1437640980 | 4275 | 4245 | 4280 | 4245 | 9846 |
| 345 | 20240321 | 131500 | 1395661285 | 4240 | 4240 | 4240 | 4240 | 51 |
| 346 | 20240321 | 131400 | 1395445045 | 4240 | 4240 | 4240 | 4240 | 21 |
| 347 | 20240321 | 131300 | 1395356005 | 4245 | 4245 | 4245 | 4245 | 963 |
| 348 | 20240321 | 131200 | 1391268070 | 4245 | 4245 | 4245 | 4245 | 48 |
| 349 | 20240321 | 131100 | 1391064310 | 4245 | 4245 | 4245 | 4245 | 298 |
| 350 | 20240321 | 131000 | 1389799300 | 4240 | 4245 | 4245 | 4240 | 106 |
| 351 | 20240321 | 130900 | 1389349820 | 4240 | 4240 | 4240 | 4240 | 224 |
| 352 | 20240321 | 130800 | 1388400060 | 4240 | 4245 | 4245 | 4240 | 121 |
| 353 | 20240321 | 130700 | 1387886870 | 4245 | 4240 | 4245 | 4240 | 124 |
| 354 | 20240321 | 130600 | 1387361100 | 4245 | 4240 | 4245 | 4240 | 241 |
| 355 | 20240321 | 130500 | 1386338190 | 4240 | 4240 | 4240 | 4240 | 48 |
| 356 | 20240321 | 130400 | 1386134670 | 4240 | 4240 | 4240 | 4240 | 46 |
| 357 | 20240321 | 130300 | 1385939630 | 4240 | 4235 | 4240 | 4235 | 127 |
| 358 | 20240321 | 130200 | 1385401285 | 4235 | 4235 | 4240 | 4235 | 549 |
| 359 | 20240321 | 130100 | 1383073770 | 4235 | 4240 | 4240 | 4235 | 155 |
| 360 | 20240321 | 130000 | 1382417185 | 4240 | 4235 | 4240 | 4235 | 29 |
| 361 | 20240321 | 125900 | 1382294365 | 4235 | 4230 | 4235 | 4230 | 448 |
| 362 | 20240321 | 125800 | 1380397325 | 4230 | 4235 | 4235 | 4230 | 125 |
| 363 | 20240321 | 125700 | 1379868550 | 4235 | 4235 | 4235 | 4235 | 256 |
| 364 | 20240321 | 125600 | 1378784390 | 4230 | 4230 | 4230 | 4230 | 49 |
| 365 | 20240321 | 125500 | 1378577120 | 4230 | 4230 | 4235 | 4230 | 320 |
| 366 | 20240321 | 125400 | 1377222770 | 4230 | 4230 | 4230 | 4230 | 226 |
| 367 | 20240321 | 125300 | 1376266790 | 4230 | 4230 | 4230 | 4230 | 49 |
| 368 | 20240321 | 125200 | 1376059520 | 4230 | 4230 | 4230 | 4230 | 48 |
| 369 | 20240321 | 125100 | 1375856480 | 4235 | 4235 | 4235 | 4235 | 113 |
| 370 | 20240321 | 125000 | 1375377925 | 4235 | 4230 | 4235 | 4230 | 149 |
| 371 | 20240321 | 124900 | 1374747155 | 4230 | 4230 | 4230 | 4230 | 50 |
| 372 | 20240321 | 124800 | 1374535655 | 4235 | 4235 | 4235 | 4235 | 3 |
| 373 | 20240321 | 124700 | 1374522950 | 4230 | 4230 | 4230 | 4230 | 1336 |
| 374 | 20240321 | 124600 | 1368871670 | 4230 | 4235 | 4235 | 4230 | 296 |
| 375 | 20240321 | 124500 | 1367619500 | 4230 | 4230 | 4230 | 4230 | 152 |
| 376 | 20240321 | 124400 | 1366976540 | 4230 | 4230 | 4230 | 4230 | 106 |
| 377 | 20240321 | 124300 | 1366528160 | 4230 | 4230 | 4230 | 4230 | 74 |
| 378 | 20240321 | 124200 | 1366215140 | 4230 | 4235 | 4235 | 4230 | 163 |
| 379 | 20240321 | 124100 | 1365525440 | 4235 | 4240 | 4240 | 4235 | 22 |
| 380 | 20240321 | 124000 | 1365432265 | 4240 | 4235 | 4240 | 4230 | 242 |
| 381 | 20240321 | 123900 | 1364406580 | 4230 | 4235 | 4240 | 4230 | 1195 |
| 382 | 20240321 | 123800 | 1359340220 | 4230 | 4230 | 4230 | 4230 | 21 |
| 383 | 20240321 | 123700 | 1359251390 | 4235 | 4225 | 4235 | 4225 | 696 |
| 384 | 20240321 | 123600 | 1356304325 | 4230 | 4230 | 4230 | 4225 | 34 |
| 385 | 20240321 | 123500 | 1356160530 | 4230 | 4225 | 4235 | 4225 | 87 |
| 386 | 20240321 | 123400 | 1355792610 | 4235 | 4235 | 4235 | 4230 | 92 |
| 387 | 20240321 | 123300 | 1355403070 | 4235 | 4235 | 4235 | 4235 | 103 |
| 388 | 20240321 | 123200 | 1354966865 | 4235 | 4235 | 4235 | 4235 | 175 |
| 389 | 20240321 | 123100 | 1354225740 | 4240 | 4225 | 4240 | 4225 | 306 |
| 390 | 20240321 | 123000 | 1352930255 | 4225 | 4230 | 4230 | 4225 | 63 |
| 391 | 20240321 | 122900 | 1352664040 | 4225 | 4230 | 4230 | 4225 | 261 |
| 392 | 20240321 | 122800 | 1351560140 | 4230 | 4230 | 4230 | 4225 | 143 |
| 393 | 20240321 | 122700 | 1350955425 | 4230 | 4230 | 4230 | 4230 | 5 |
| 394 | 20240321 | 122600 | 1350934275 | 4230 | 4235 | 4235 | 4230 | 24 |
| 395 | 20240321 | 122500 | 1350832745 | 4235 | 4235 | 4235 | 4235 | 65 |
| 396 | 20240321 | 122400 | 1350557470 | 4235 | 4235 | 4235 | 4235 | 408 |
| 397 | 20240321 | 122300 | 1348829590 | 4235 | 4240 | 4240 | 4235 | 31 |
| 398 | 20240321 | 122200 | 1348698255 | 4240 | 4235 | 4240 | 4235 | 44 |
| 399 | 20240321 | 122100 | 1348511905 | 4235 | 4230 | 4235 | 4230 | 1342 |
| 400 | 20240321 | 122000 | 1342829665 | 4225 | 4230 | 4230 | 4225 | 1022 |
| 401 | 20240321 | 121900 | 1338506710 | 4215 | 4215 | 4215 | 4215 | 43 |
| 402 | 20240321 | 121800 | 1338325465 | 4215 | 4215 | 4215 | 4210 | 3385 |
| 403 | 20240321 | 121700 | 1324069045 | 4215 | 4215 | 4220 | 4215 | 106 |
| 404 | 20240321 | 121600 | 1323622250 | 4215 | 4210 | 4215 | 4210 | 117 |
| 405 | 20240321 | 121500 | 1323129200 | 4215 | 4215 | 4215 | 4215 | 55 |
| 406 | 20240321 | 121400 | 1322897375 | 4210 | 4230 | 4230 | 4210 | 10049 |
| 407 | 20240321 | 121300 | 1280562210 | 4235 | 4230 | 4235 | 4230 | 227 |
| 408 | 20240321 | 121200 | 1279601040 | 4230 | 4230 | 4230 | 4230 | 43 |
| 409 | 20240321 | 121100 | 1279419150 | 4230 | 4225 | 4230 | 4225 | 635 |
| 410 | 20240321 | 121000 | 1276735150 | 4225 | 4225 | 4225 | 4225 | 29 |
| 411 | 20240321 | 120900 | 1276612625 | 4225 | 4220 | 4225 | 4220 | 619 |
| 412 | 20240321 | 120800 | 1273997660 | 4215 | 4215 | 4225 | 4215 | 1391 |
| 413 | 20240321 | 120700 | 1268133855 | 4225 | 4225 | 4225 | 4225 | 0 |
| 414 | 20240321 | 120600 | 1268133855 | 4225 | 4225 | 4225 | 4215 | 24 |
| 415 | 20240321 | 120500 | 1268032615 | 4225 | 4215 | 4225 | 4215 | 408 |
| 416 | 20240321 | 120400 | 1266310225 | 4210 | 4220 | 4230 | 4210 | 10189 |
| 417 | 20240321 | 120300 | 1223361150 | 4225 | 4220 | 4230 | 4220 | 503 |
| 418 | 20240321 | 120200 | 1221236640 | 4220 | 4220 | 4230 | 4220 | 138 |
| 419 | 20240321 | 120100 | 1220654230 | 4220 | 4230 | 4230 | 4220 | 5044 |
| 420 | 20240321 | 120000 | 1199348410 | 4235 | 4240 | 4240 | 4225 | 772 |
| 421 | 20240321 | 115900 | 1196085890 | 4220 | 4235 | 4240 | 4220 | 5754 |
| 422 | 20240321 | 115800 | 1171759730 | 4235 | 4240 | 4240 | 4235 | 3847 |
| 423 | 20240321 | 115700 | 1155467030 | 4240 | 4240 | 4245 | 4235 | 2576 |
| 424 | 20240321 | 115600 | 1144552240 | 4235 | 4240 | 4245 | 4235 | 820 |
| 425 | 20240321 | 115500 | 1141077015 | 4240 | 4240 | 4240 | 4240 | 624 |
| 426 | 20240321 | 115400 | 1138431255 | 4240 | 4240 | 4240 | 4240 | 1384 |
| 427 | 20240321 | 115300 | 1132563095 | 4240 | 4255 | 4255 | 4240 | 12805 |
| 428 | 20240321 | 115200 | 1078188220 | 4260 | 4270 | 4270 | 4260 | 976 |
| 429 | 20240321 | 115100 | 1074027860 | 4270 | 4270 | 4270 | 4270 | 2035 |
| 430 | 20240321 | 115000 | 1065338410 | 4270 | 4265 | 4270 | 4265 | 28 |
| 431 | 20240321 | 114900 | 1065218985 | 4265 | 4265 | 4265 | 4265 | 258 |
| 432 | 20240321 | 114800 | 1064118615 | 4265 | 4265 | 4265 | 4265 | 57 |
| 433 | 20240321 | 114700 | 1063875510 | 4265 | 4265 | 4265 | 4265 | 59 |
| 434 | 20240321 | 114600 | 1063623875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 435 | 20240321 | 114500 | 1063623875 | 4270 | 4275 | 4275 | 4270 | 394 |
| 436 | 20240321 | 114400 | 1061940485 | 4270 | 4270 | 4270 | 4270 | 70 |
| 437 | 20240321 | 114300 | 1061641585 | 4270 | 4270 | 4270 | 4270 | 10 |
| 438 | 20240321 | 114200 | 1061598885 | 4265 | 4265 | 4265 | 4265 | 50 |
| 439 | 20240321 | 114100 | 1061385635 | 4265 | 4265 | 4265 | 4265 | 0 |
| 440 | 20240321 | 114000 | 1061385635 | 4265 | 4265 | 4265 | 4265 | 28 |
| 441 | 20240321 | 113900 | 1061266215 | 4265 | 4265 | 4265 | 4265 | 731 |
| 442 | 20240321 | 113800 | 1058148500 | 4265 | 4270 | 4270 | 4265 | 1647 |
| 443 | 20240321 | 113700 | 1051116225 | 4270 | 4270 | 4270 | 4270 | 15 |
| 444 | 20240321 | 113600 | 1051052175 | 4270 | 4270 | 4270 | 4270 | 16 |
| 445 | 20240321 | 113500 | 1050983855 | 4270 | 4270 | 4270 | 4270 | 280 |
| 446 | 20240321 | 113400 | 1049788255 | 4270 | 4270 | 4270 | 4270 | 1511 |
| 447 | 20240321 | 113300 | 1043336285 | 4270 | 4265 | 4270 | 4265 | 16 |
| 448 | 20240321 | 113200 | 1043268040 | 4265 | 4265 | 4265 | 4265 | 30 |
| 449 | 20240321 | 113100 | 1043140090 | 4265 | 4270 | 4270 | 4265 | 116 |
| 450 | 20240321 | 113000 | 1042645100 | 4270 | 4265 | 4270 | 4265 | 430 |
| 451 | 20240321 | 112900 | 1040811140 | 4265 | 4270 | 4270 | 4265 | 25 |
| 452 | 20240321 | 112800 | 1040704465 | 4270 | 4265 | 4270 | 4265 | 293 |
| 453 | 20240321 | 112700 | 1039454790 | 4275 | 4275 | 4275 | 4275 | 0 |
| 454 | 20240321 | 112600 | 1039454790 | 4275 | 4270 | 4275 | 4265 | 2308 |
| 455 | 20240321 | 112500 | 1029600790 | 4275 | 4275 | 4275 | 4275 | 1 |
| 456 | 20240321 | 112400 | 1029596515 | 4270 | 4265 | 4270 | 4265 | 768 |
| 457 | 20240321 | 112300 | 1026317315 | 4265 | 4265 | 4265 | 4265 | 30 |
| 458 | 20240321 | 112200 | 1026189365 | 4265 | 4270 | 4270 | 4265 | 119 |
| 459 | 20240321 | 112100 | 1025681300 | 4275 | 4275 | 4275 | 4275 | 23 |
| 460 | 20240321 | 112000 | 1025582975 | 4275 | 4270 | 4275 | 4270 | 20 |
| 461 | 20240321 | 111900 | 1025497480 | 4265 | 4265 | 4265 | 4265 | 325 |
| 462 | 20240321 | 111800 | 1024111355 | 4265 | 4280 | 4280 | 4265 | 27 |
| 463 | 20240321 | 111700 | 1023996035 | 4265 | 4280 | 4280 | 4265 | 183 |
| 464 | 20240321 | 111600 | 1023215525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 465 | 20240321 | 111500 | 1023215525 | 4265 | 4280 | 4280 | 4265 | 331 |
| 466 | 20240321 | 111400 | 1021799295 | 4265 | 4265 | 4265 | 4265 | 50 |
| 467 | 20240321 | 111300 | 1021586045 | 4265 | 4285 | 4285 | 4265 | 3 |
| 468 | 20240321 | 111200 | 1021573230 | 4260 | 4285 | 4285 | 4260 | 210 |
| 469 | 20240321 | 111100 | 1020673630 | 4260 | 4290 | 4290 | 4260 | 40 |
| 470 | 20240321 | 111000 | 1020502330 | 4290 | 4285 | 4290 | 4285 | 437 |
| 471 | 20240321 | 110900 | 1018629770 | 4290 | 4285 | 4290 | 4285 | 2012 |
| 472 | 20240321 | 110800 | 1010000350 | 4280 | 4260 | 4280 | 4260 | 2532 |
| 473 | 20240321 | 110700 | 999181115 | 4260 | 4260 | 4260 | 4260 | 1 |
| 474 | 20240321 | 110600 | 999176855 | 4260 | 4260 | 4260 | 4260 | 5015 |
| 475 | 20240321 | 110500 | 977812955 | 4260 | 4260 | 4260 | 4260 | 575 |
| 476 | 20240321 | 110400 | 975363455 | 4255 | 4255 | 4255 | 4255 | 93 |
| 477 | 20240321 | 110300 | 974967740 | 4255 | 4255 | 4255 | 4255 | 127 |
| 478 | 20240321 | 110200 | 974427355 | 4255 | 4255 | 4260 | 4255 | 4355 |
| 479 | 20240321 | 110100 | 955896580 | 4255 | 4255 | 4255 | 4255 | 260 |
| 480 | 20240321 | 110000 | 954790280 | 4265 | 4265 | 4265 | 4255 | 1416 |
| 481 | 20240321 | 105900 | 948753540 | 4265 | 4265 | 4265 | 4265 | 0 |
| 482 | 20240321 | 105800 | 948753540 | 4265 | 4265 | 4265 | 4265 | 400 |
| 483 | 20240321 | 105700 | 947047540 | 4270 | 4265 | 4270 | 4265 | 2046 |
| 484 | 20240321 | 105600 | 938312665 | 4260 | 4260 | 4260 | 4260 | 502 |
| 485 | 20240321 | 105500 | 936174145 | 4265 | 4265 | 4265 | 4265 | 21 |
| 486 | 20240321 | 105400 | 936084580 | 4270 | 4270 | 4270 | 4270 | 0 |
| 487 | 20240321 | 105300 | 936084580 | 4270 | 4265 | 4270 | 4265 | 1260 |
| 488 | 20240321 | 105200 | 930710675 | 4265 | 4265 | 4265 | 4265 | 0 |
| 489 | 20240321 | 105100 | 930710675 | 4265 | 4265 | 4265 | 4265 | 35 |
| 490 | 20240321 | 105000 | 930561400 | 4260 | 4270 | 4270 | 4260 | 123 |
| 491 | 20240321 | 104900 | 930037395 | 4270 | 4265 | 4270 | 4255 | 5390 |
| 492 | 20240321 | 104800 | 907051305 | 4265 | 4270 | 4270 | 4265 | 1001 |
| 493 | 20240321 | 104700 | 902777060 | 4275 | 4270 | 4275 | 4270 | 152 |
| 494 | 20240321 | 104600 | 902128015 | 4275 | 4275 | 4275 | 4270 | 15 |
| 495 | 20240321 | 104500 | 902063900 | 4265 | 4265 | 4265 | 4265 | 2655 |
| 496 | 20240321 | 104400 | 890740325 | 4275 | 4265 | 4275 | 4265 | 937 |
| 497 | 20240321 | 104300 | 886744010 | 4265 | 4275 | 4275 | 4265 | 957 |
| 498 | 20240321 | 104200 | 882661465 | 4280 | 4285 | 4290 | 4260 | 5723 |
| 499 | 20240321 | 104100 | 858211675 | 4290 | 4295 | 4295 | 4290 | 470 |
| 500 | 20240321 | 104000 | 856194010 | 4295 | 4295 | 4300 | 4285 | 2002 |
| 501 | 20240321 | 103900 | 847595235 | 4295 | 4290 | 4295 | 4290 | 2229 |
| 502 | 20240321 | 103800 | 838029750 | 4290 | 4290 | 4290 | 4290 | 248 |
| 503 | 20240321 | 103700 | 836965830 | 4290 | 4285 | 4290 | 4285 | 404 |
| 504 | 20240321 | 103600 | 835232690 | 4290 | 4280 | 4290 | 4280 | 3715 |
| 505 | 20240321 | 103500 | 819318415 | 4280 | 4285 | 4285 | 4280 | 89 |
| 506 | 20240321 | 103400 | 818937260 | 4285 | 4285 | 4290 | 4285 | 1431 |
| 507 | 20240321 | 103300 | 812799585 | 4285 | 4285 | 4285 | 4280 | 2468 |
| 508 | 20240321 | 103200 | 802224455 | 4285 | 4285 | 4285 | 4285 | 800 |
| 509 | 20240321 | 103100 | 798796455 | 4285 | 4275 | 4285 | 4275 | 1960 |
| 510 | 20240321 | 103000 | 790408145 | 4275 | 4275 | 4275 | 4270 | 1402 |
| 511 | 20240321 | 102900 | 784417175 | 4275 | 4275 | 4275 | 4275 | 236 |
| 512 | 20240321 | 102800 | 783408275 | 4275 | 4265 | 4275 | 4265 | 8837 |
| 513 | 20240321 | 102700 | 745670720 | 4265 | 4260 | 4265 | 4260 | 239 |
| 514 | 20240321 | 102600 | 744652570 | 4260 | 4260 | 4260 | 4260 | 99 |
| 515 | 20240321 | 102500 | 744230830 | 4250 | 4260 | 4260 | 4250 | 862 |
| 516 | 20240321 | 102400 | 740565745 | 4260 | 4260 | 4260 | 4260 | 101 |
| 517 | 20240321 | 102300 | 740135485 | 4255 | 4255 | 4255 | 4255 | 11 |
| 518 | 20240321 | 102200 | 740088680 | 4255 | 4255 | 4260 | 4250 | 3822 |
| 519 | 20240321 | 102100 | 723838525 | 4260 | 4260 | 4260 | 4260 | 55 |
| 520 | 20240321 | 102000 | 723604225 | 4265 | 4260 | 4265 | 4260 | 250 |
| 521 | 20240321 | 101900 | 722538610 | 4265 | 4265 | 4265 | 4265 | 0 |
| 522 | 20240321 | 101800 | 722538610 | 4265 | 4260 | 4265 | 4260 | 197 |
| 523 | 20240321 | 101700 | 721698925 | 4260 | 4260 | 4260 | 4260 | 0 |
| 524 | 20240321 | 101600 | 721698925 | 4260 | 4255 | 4260 | 4255 | 1559 |
| 525 | 20240321 | 101500 | 715058075 | 4260 | 4260 | 4260 | 4250 | 7 |
| 526 | 20240321 | 101400 | 715028280 | 4255 | 4250 | 4255 | 4250 | 1115 |
| 527 | 20240321 | 101300 | 710288960 | 4250 | 4250 | 4250 | 4245 | 187 |
| 528 | 20240321 | 101200 | 709494585 | 4250 | 4250 | 4250 | 4250 | 210 |
| 529 | 20240321 | 101100 | 708602085 | 4250 | 4250 | 4250 | 4250 | 781 |
| 530 | 20240321 | 101000 | 705282835 | 4255 | 4250 | 4255 | 4250 | 5 |
| 531 | 20240321 | 100900 | 705261570 | 4250 | 4250 | 4250 | 4250 | 1065 |
| 532 | 20240321 | 100800 | 700735320 | 4250 | 4255 | 4255 | 4250 | 69 |
| 533 | 20240321 | 100700 | 700442040 | 4255 | 4255 | 4255 | 4255 | 100 |
| 534 | 20240321 | 100600 | 700016540 | 4255 | 4255 | 4255 | 4255 | 243 |
| 535 | 20240321 | 100500 | 698982575 | 4255 | 4250 | 4255 | 4250 | 516 |
| 536 | 20240321 | 100400 | 696789035 | 4250 | 4250 | 4255 | 4250 | 105 |
| 537 | 20240321 | 100300 | 696342780 | 4255 | 4255 | 4255 | 4255 | 101 |
| 538 | 20240321 | 100200 | 695913025 | 4255 | 4255 | 4255 | 4255 | 30 |
| 539 | 20240321 | 100100 | 695785375 | 4255 | 4250 | 4260 | 4250 | 353 |
| 540 | 20240321 | 100000 | 694282640 | 4250 | 4250 | 4255 | 4250 | 1154 |
| 541 | 20240321 | 095900 | 689376115 | 4255 | 4250 | 4255 | 4250 | 809 |
| 542 | 20240321 | 095800 | 685937105 | 4250 | 4250 | 4255 | 4250 | 251 |
| 543 | 20240321 | 095700 | 684870240 | 4250 | 4260 | 4260 | 4250 | 9355 |
| 544 | 20240321 | 095600 | 645100665 | 4265 | 4260 | 4265 | 4255 | 220 |
| 545 | 20240321 | 095500 | 644163540 | 4260 | 4265 | 4265 | 4260 | 278 |
| 546 | 20240321 | 095400 | 642979255 | 4265 | 4265 | 4265 | 4260 | 802 |
| 547 | 20240321 | 095300 | 639562670 | 4265 | 4265 | 4265 | 4265 | 151 |
| 548 | 20240321 | 095200 | 638918655 | 4260 | 4265 | 4265 | 4260 | 213 |
| 549 | 20240321 | 095100 | 638011260 | 4260 | 4265 | 4265 | 4260 | 840 |
| 550 | 20240321 | 095000 | 634432815 | 4265 | 4265 | 4270 | 4260 | 335 |
| 551 | 20240321 | 094900 | 633004500 | 4270 | 4265 | 4270 | 4265 | 94 |
| 552 | 20240321 | 094800 | 632603585 | 4265 | 4265 | 4265 | 4265 | 1917 |
| 553 | 20240321 | 094700 | 624427580 | 4265 | 4265 | 4270 | 4265 | 2969 |
| 554 | 20240321 | 094600 | 611755785 | 4270 | 4270 | 4270 | 4265 | 441 |
| 555 | 20240321 | 094500 | 609874910 | 4270 | 4275 | 4275 | 4270 | 2141 |
| 556 | 20240321 | 094400 | 600729585 | 4280 | 4270 | 4280 | 4270 | 179 |
| 557 | 20240321 | 094300 | 599964320 | 4280 | 4280 | 4280 | 4275 | 1814 |
| 558 | 20240321 | 094200 | 592202955 | 4275 | 4270 | 4280 | 4270 | 1061 |
| 559 | 20240321 | 094100 | 587662215 | 4285 | 4275 | 4285 | 4275 | 520 |
| 560 | 20240321 | 094000 | 585435075 | 4285 | 4285 | 4285 | 4255 | 6754 |
| 561 | 20240321 | 093900 | 556567465 | 4285 | 4285 | 4285 | 4280 | 208 |
| 562 | 20240321 | 093800 | 555676220 | 4285 | 4285 | 4295 | 4285 | 161 |
| 563 | 20240321 | 093700 | 554985465 | 4285 | 4280 | 4285 | 4280 | 228 |
| 564 | 20240321 | 093600 | 554008665 | 4280 | 4280 | 4280 | 4280 | 4459 |
| 565 | 20240321 | 093500 | 534924145 | 4280 | 4280 | 4295 | 4280 | 27316 |
| 566 | 20240321 | 093400 | 417950180 | 4280 | 4280 | 4285 | 4280 | 1227 |
| 567 | 20240321 | 093300 | 412698570 | 4285 | 4285 | 4285 | 4285 | 315 |
| 568 | 20240321 | 093200 | 411348795 | 4280 | 4280 | 4285 | 4280 | 366 |
| 569 | 20240321 | 093100 | 409781175 | 4280 | 4280 | 4280 | 4280 | 107 |
| 570 | 20240321 | 093000 | 409323215 | 4285 | 4280 | 4285 | 4280 | 2521 |
| 571 | 20240321 | 092900 | 398533330 | 4280 | 4280 | 4285 | 4280 | 514 |
| 572 | 20240321 | 092800 | 396333110 | 4280 | 4280 | 4285 | 4280 | 332 |
| 573 | 20240321 | 092700 | 394912125 | 4280 | 4280 | 4280 | 4275 | 1339 |
| 574 | 20240321 | 092600 | 389181240 | 4280 | 4280 | 4285 | 4275 | 1680 |
| 575 | 20240321 | 092500 | 381990975 | 4280 | 4285 | 4285 | 4280 | 939 |
| 576 | 20240321 | 092400 | 377967395 | 4285 | 4290 | 4295 | 4285 | 2089 |
| 577 | 20240321 | 092300 | 369009415 | 4290 | 4295 | 4295 | 4290 | 51 |
| 578 | 20240321 | 092200 | 368790460 | 4295 | 4275 | 4295 | 4275 | 4074 |
| 579 | 20240321 | 092100 | 351331795 | 4275 | 4285 | 4285 | 4275 | 2123 |
| 580 | 20240321 | 092000 | 342235835 | 4290 | 4300 | 4305 | 4285 | 1488 |
| 581 | 20240321 | 091900 | 335848515 | 4305 | 4315 | 4315 | 4300 | 7402 |
| 582 | 20240321 | 091800 | 303937505 | 4310 | 4300 | 4315 | 4300 | 5495 |
| 583 | 20240321 | 091700 | 280252760 | 4310 | 4300 | 4315 | 4295 | 4109 |
| 584 | 20240321 | 091600 | 262550610 | 4305 | 4290 | 4305 | 4290 | 1227 |
| 585 | 20240321 | 091500 | 257274495 | 4295 | 4295 | 4300 | 4290 | 10772 |
| 586 | 20240321 | 091400 | 210967065 | 4295 | 4295 | 4295 | 4290 | 3900 |
| 587 | 20240321 | 091300 | 194220210 | 4300 | 4295 | 4300 | 4290 | 4331 |
| 588 | 20240321 | 091200 | 175617675 | 4295 | 4295 | 4295 | 4290 | 1536 |
| 589 | 20240321 | 091100 | 169025550 | 4295 | 4285 | 4295 | 4285 | 5870 |
| 590 | 20240321 | 091000 | 143836995 | 4280 | 4265 | 4285 | 4265 | 4070 |
| 591 | 20240321 | 090900 | 126443505 | 4265 | 4255 | 4265 | 4255 | 5831 |
| 592 | 20240321 | 090800 | 101598425 | 4255 | 4255 | 4260 | 4255 | 611 |
| 593 | 20240321 | 090700 | 98997605 | 4260 | 4255 | 4260 | 4255 | 1604 |
| 594 | 20240321 | 090600 | 92165285 | 4260 | 4260 | 4260 | 4260 | 253 |
| 595 | 20240321 | 090500 | 91087505 | 4260 | 4250 | 4265 | 4250 | 4752 |
| 596 | 20240321 | 090400 | 70878020 | 4240 | 4245 | 4245 | 4240 | 78 |
| 597 | 20240321 | 090300 | 70547290 | 4250 | 4245 | 4250 | 4235 | 1589 |
| 598 | 20240321 | 090200 | 63799305 | 4240 | 4240 | 4240 | 4235 | 3412 |
| 599 | 20240321 | 090100 | 49332495 | 4230 | 4220 | 4240 | 4210 | 3945 |
| 600 | 20240321 | 090000 | 32710140 | 4210 | 4235 | 4240 | 4210 | 7731 |