29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 3 | 20240319 | 184700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20240319 | 184600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20240319 | 184500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20240319 | 184400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20240319 | 184300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20240319 | 184200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20240319 | 184100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20240319 | 184000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20240319 | 183900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20240319 | 183800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20240319 | 183700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20240319 | 183600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20240319 | 183500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20240319 | 183400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20240319 | 183300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20240319 | 183200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20240319 | 183100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20240319 | 183000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20240319 | 182900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20240319 | 182800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20240319 | 182700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20240319 | 182600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20240319 | 182500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20240319 | 182400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20240319 | 182300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20240319 | 182200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20240319 | 182100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20240319 | 182000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20240319 | 181900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20240319 | 181800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 33 | 20240319 | 181700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20240319 | 181600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20240319 | 181500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20240319 | 181400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20240319 | 181300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20240319 | 181200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20240319 | 181100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20240319 | 181000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20240319 | 180900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20240319 | 180800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20240319 | 180700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20240319 | 180600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20240319 | 180500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20240319 | 180400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20240319 | 180300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20240319 | 180200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20240319 | 180100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20240319 | 180000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20240319 | 175900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20240319 | 175800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20240319 | 175700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20240319 | 175600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20240319 | 175500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20240319 | 175400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20240319 | 175300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20240319 | 175200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20240319 | 175100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20240319 | 175000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20240319 | 174900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20240319 | 174800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 63 | 20240319 | 174700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20240319 | 174600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20240319 | 174500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20240319 | 174400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20240319 | 174300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20240319 | 174200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20240319 | 174100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20240319 | 174000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20240319 | 173900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20240319 | 173800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20240319 | 173700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20240319 | 173600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20240319 | 173500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20240319 | 173400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20240319 | 173300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20240319 | 173200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20240319 | 173100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20240319 | 173000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20240319 | 172900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20240319 | 172800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20240319 | 172700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20240319 | 172600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20240319 | 172500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20240319 | 172400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20240319 | 172300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20240319 | 172200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20240319 | 172100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20240319 | 172000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20240319 | 171900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20240319 | 171800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 93 | 20240319 | 171700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20240319 | 171600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20240319 | 171500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20240319 | 171400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20240319 | 171300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20240319 | 171200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20240319 | 171100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20240319 | 171000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20240319 | 170900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20240319 | 170800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20240319 | 170700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20240319 | 170600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20240319 | 170500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20240319 | 170400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20240319 | 170300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20240319 | 170200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20240319 | 170100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20240319 | 170000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20240319 | 165900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20240319 | 165800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20240319 | 165700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20240319 | 165600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20240319 | 165500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20240319 | 165400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20240319 | 165300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20240319 | 165200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20240319 | 165100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20240319 | 165000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20240319 | 164900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20240319 | 164800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 123 | 20240319 | 164700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20240319 | 164600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20240319 | 164500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20240319 | 164400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20240319 | 164300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20240319 | 164200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20240319 | 164100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20240319 | 164000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20240319 | 163900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20240319 | 163800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20240319 | 163700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20240319 | 163600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20240319 | 163500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20240319 | 163400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20240319 | 163300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20240319 | 163200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20240319 | 163100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20240319 | 163000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20240319 | 162900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20240319 | 162800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20240319 | 162700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20240319 | 162600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20240319 | 162500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20240319 | 162400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20240319 | 162300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20240319 | 162200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20240319 | 162100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20240319 | 162000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20240319 | 161900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20240319 | 161800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 153 | 20240319 | 161700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20240319 | 161600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20240319 | 161500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20240319 | 161400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20240319 | 161300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20240319 | 161200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20240319 | 161100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20240319 | 161000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20240319 | 160900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20240319 | 160800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20240319 | 160700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20240319 | 160600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20240319 | 160500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20240319 | 160400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20240319 | 160300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20240319 | 160200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20240319 | 160100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20240319 | 160000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20240319 | 155900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20240319 | 155800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20240319 | 155700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20240319 | 155600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20240319 | 155500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20240319 | 155400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20240319 | 155300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20240319 | 155200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20240319 | 155100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20240319 | 155000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20240319 | 154900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20240319 | 154800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 183 | 20240319 | 154700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20240319 | 154600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20240319 | 154500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20240319 | 154400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20240319 | 154300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20240319 | 154200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20240319 | 154100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20240319 | 154000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20240319 | 153900 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20240319 | 153800 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 193 | 20240319 | 153700 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 194 | 20240319 | 153600 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 195 | 20240319 | 153500 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 196 | 20240319 | 153400 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 197 | 20240319 | 153300 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 198 | 20240319 | 153200 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 199 | 20240319 | 153100 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 200 | 20240319 | 153000 | 1447025580 | 3225 | 3225 | 3225 | 3225 | 3221 |
| 201 | 20240319 | 152900 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20240319 | 152800 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20240319 | 152700 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20240319 | 152600 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20240319 | 152500 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20240319 | 152400 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20240319 | 152300 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20240319 | 152200 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20240319 | 152100 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20240319 | 152000 | 1436637855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20240319 | 151900 | 1436637855 | 3230 | 3220 | 3230 | 3200 | 2182 |
| 212 | 20240319 | 151800 | 1429603390 | 3220 | 3210 | 3220 | 3205 | 2015 |
| 213 | 20240319 | 151700 | 1423134985 | 3205 | 3205 | 3205 | 3205 | 402 |
| 214 | 20240319 | 151600 | 1421846575 | 3210 | 3195 | 3210 | 3195 | 382 |
| 215 | 20240319 | 151500 | 1420622280 | 3205 | 3205 | 3205 | 3205 | 1 |
| 216 | 20240319 | 151400 | 1420619075 | 3200 | 3205 | 3205 | 3200 | 1927 |
| 217 | 20240319 | 151300 | 1414450175 | 3200 | 3210 | 3210 | 3200 | 1112 |
| 218 | 20240319 | 151200 | 1410891665 | 3215 | 3210 | 3215 | 3210 | 200 |
| 219 | 20240319 | 151100 | 1410248775 | 3215 | 3215 | 3215 | 3215 | 200 |
| 220 | 20240319 | 151000 | 1409605775 | 3215 | 3210 | 3215 | 3200 | 4224 |
| 221 | 20240319 | 150900 | 1396080755 | 3210 | 3215 | 3215 | 3210 | 200 |
| 222 | 20240319 | 150800 | 1395438255 | 3210 | 3210 | 3210 | 3210 | 945 |
| 223 | 20240319 | 150700 | 1392404805 | 3205 | 3205 | 3205 | 3205 | 100 |
| 224 | 20240319 | 150600 | 1392084305 | 3195 | 3200 | 3200 | 3195 | 1143 |
| 225 | 20240319 | 150500 | 1388431840 | 3200 | 3210 | 3210 | 3200 | 195 |
| 226 | 20240319 | 150400 | 1387806290 | 3215 | 3215 | 3215 | 3215 | 1 |
| 227 | 20240319 | 150300 | 1387803075 | 3210 | 3210 | 3210 | 3210 | 0 |
| 228 | 20240319 | 150200 | 1387803075 | 3210 | 3200 | 3210 | 3190 | 1978 |
| 229 | 20240319 | 150100 | 1381468135 | 3210 | 3200 | 3210 | 3200 | 123 |
| 230 | 20240319 | 150000 | 1381074295 | 3200 | 3205 | 3205 | 3200 | 437 |
| 231 | 20240319 | 145900 | 1379675870 | 3205 | 3200 | 3205 | 3200 | 830 |
| 232 | 20240319 | 145800 | 1377016870 | 3200 | 3200 | 3200 | 3180 | 3399 |
| 233 | 20240319 | 145700 | 1366174520 | 3200 | 3195 | 3200 | 3195 | 362 |
| 234 | 20240319 | 145600 | 1365016180 | 3195 | 3195 | 3195 | 3195 | 23 |
| 235 | 20240319 | 145500 | 1364942695 | 3195 | 3200 | 3205 | 3180 | 6800 |
| 236 | 20240319 | 145400 | 1343242920 | 3200 | 3200 | 3200 | 3200 | 786 |
| 237 | 20240319 | 145300 | 1340727720 | 3200 | 3200 | 3200 | 3200 | 100 |
| 238 | 20240319 | 145200 | 1340407720 | 3200 | 3200 | 3200 | 3200 | 246 |
| 239 | 20240319 | 145100 | 1339620520 | 3200 | 3195 | 3200 | 3195 | 78 |
| 240 | 20240319 | 145000 | 1339371290 | 3200 | 3200 | 3200 | 3195 | 1055 |
| 241 | 20240319 | 144900 | 1335998790 | 3200 | 3200 | 3200 | 3200 | 650 |
| 242 | 20240319 | 144800 | 1333918790 | 3200 | 3205 | 3205 | 3200 | 620 |
| 243 | 20240319 | 144700 | 1331932295 | 3205 | 3200 | 3205 | 3200 | 34 |
| 244 | 20240319 | 144600 | 1331823490 | 3205 | 3195 | 3205 | 3195 | 2334 |
| 245 | 20240319 | 144500 | 1324360360 | 3195 | 3200 | 3200 | 3190 | 1117 |
| 246 | 20240319 | 144400 | 1320795790 | 3200 | 3200 | 3200 | 3200 | 101 |
| 247 | 20240319 | 144300 | 1320472590 | 3200 | 3200 | 3200 | 3200 | 100 |
| 248 | 20240319 | 144200 | 1320152590 | 3200 | 3190 | 3200 | 3185 | 3601 |
| 249 | 20240319 | 144100 | 1308681800 | 3190 | 3195 | 3200 | 3190 | 1649 |
| 250 | 20240319 | 144000 | 1303415440 | 3195 | 3195 | 3200 | 3195 | 850 |
| 251 | 20240319 | 143900 | 1300696450 | 3195 | 3195 | 3195 | 3190 | 883 |
| 252 | 20240319 | 143800 | 1297875540 | 3200 | 3200 | 3200 | 3200 | 317 |
| 253 | 20240319 | 143700 | 1296861140 | 3200 | 3200 | 3200 | 3200 | 501 |
| 254 | 20240319 | 143600 | 1295257940 | 3200 | 3200 | 3200 | 3200 | 104 |
| 255 | 20240319 | 143500 | 1294925140 | 3205 | 3205 | 3205 | 3205 | 0 |
| 256 | 20240319 | 143400 | 1294925140 | 3205 | 3205 | 3205 | 3205 | 200 |
| 257 | 20240319 | 143300 | 1294284140 | 3205 | 3205 | 3205 | 3205 | 200 |
| 258 | 20240319 | 143200 | 1293643140 | 3205 | 3205 | 3205 | 3205 | 1 |
| 259 | 20240319 | 143100 | 1293639935 | 3190 | 3190 | 3190 | 3190 | 11 |
| 260 | 20240319 | 143000 | 1293604845 | 3210 | 3190 | 3210 | 3190 | 4 |
| 261 | 20240319 | 142900 | 1293592030 | 3190 | 3210 | 3210 | 3190 | 1014 |
| 262 | 20240319 | 142800 | 1290357290 | 3210 | 3200 | 3210 | 3185 | 10894 |
| 263 | 20240319 | 142700 | 1255573650 | 3200 | 3200 | 3200 | 3195 | 127 |
| 264 | 20240319 | 142600 | 1255167850 | 3200 | 3195 | 3205 | 3195 | 559 |
| 265 | 20240319 | 142500 | 1253379645 | 3200 | 3210 | 3210 | 3200 | 10239 |
| 266 | 20240319 | 142400 | 1220614825 | 3210 | 3210 | 3210 | 3210 | 101 |
| 267 | 20240319 | 142300 | 1220290615 | 3205 | 3210 | 3210 | 3205 | 313 |
| 268 | 20240319 | 142200 | 1219287445 | 3200 | 3200 | 3200 | 3200 | 0 |
| 269 | 20240319 | 142100 | 1219287445 | 3200 | 3200 | 3200 | 3200 | 1 |
| 270 | 20240319 | 142000 | 1219284245 | 3210 | 3210 | 3210 | 3210 | 0 |
| 271 | 20240319 | 141900 | 1219284245 | 3210 | 3210 | 3210 | 3200 | 529 |
| 272 | 20240319 | 141800 | 1217591155 | 3210 | 3210 | 3210 | 3210 | 0 |
| 273 | 20240319 | 141700 | 1217591155 | 3210 | 3205 | 3210 | 3200 | 1015 |
| 274 | 20240319 | 141600 | 1214342535 | 3200 | 3205 | 3205 | 3200 | 569 |
| 275 | 20240319 | 141500 | 1212521170 | 3210 | 3210 | 3210 | 3210 | 0 |
| 276 | 20240319 | 141400 | 1212521170 | 3210 | 3210 | 3210 | 3210 | 0 |
| 277 | 20240319 | 141300 | 1212521170 | 3210 | 3210 | 3210 | 3210 | 10 |
| 278 | 20240319 | 141200 | 1212489070 | 3210 | 3210 | 3210 | 3210 | 29 |
| 279 | 20240319 | 141100 | 1212395980 | 3210 | 3210 | 3210 | 3210 | 5 |
| 280 | 20240319 | 141000 | 1212379930 | 3210 | 3205 | 3210 | 3205 | 1238 |
| 281 | 20240319 | 140900 | 1208407060 | 3210 | 3210 | 3210 | 3205 | 442 |
| 282 | 20240319 | 140800 | 1206988740 | 3205 | 3210 | 3210 | 3205 | 21 |
| 283 | 20240319 | 140700 | 1206921425 | 3205 | 3210 | 3210 | 3205 | 261 |
| 284 | 20240319 | 140600 | 1206083920 | 3210 | 3205 | 3210 | 3205 | 14 |
| 285 | 20240319 | 140500 | 1206039045 | 3210 | 3210 | 3210 | 3210 | 0 |
| 286 | 20240319 | 140400 | 1206039045 | 3210 | 3210 | 3210 | 3210 | 203 |
| 287 | 20240319 | 140300 | 1205387415 | 3210 | 3215 | 3215 | 3210 | 2 |
| 288 | 20240319 | 140200 | 1205380990 | 3205 | 3205 | 3205 | 3205 | 1 |
| 289 | 20240319 | 140100 | 1205377785 | 3215 | 3215 | 3215 | 3215 | 0 |
| 290 | 20240319 | 140000 | 1205377785 | 3215 | 3215 | 3215 | 3215 | 0 |
| 291 | 20240319 | 135900 | 1205377785 | 3215 | 3215 | 3215 | 3215 | 69 |
| 292 | 20240319 | 135800 | 1205155950 | 3215 | 3205 | 3215 | 3205 | 103 |
| 293 | 20240319 | 135700 | 1204825805 | 3215 | 3215 | 3215 | 3215 | 0 |
| 294 | 20240319 | 135600 | 1204825805 | 3215 | 3215 | 3215 | 3215 | 3 |
| 295 | 20240319 | 135500 | 1204816160 | 3215 | 3215 | 3215 | 3215 | 16 |
| 296 | 20240319 | 135400 | 1204764720 | 3215 | 3215 | 3215 | 3205 | 1315 |
| 297 | 20240319 | 135300 | 1200546985 | 3205 | 3220 | 3220 | 3205 | 731 |
| 298 | 20240319 | 135200 | 1198201535 | 3220 | 3220 | 3220 | 3220 | 18 |
| 299 | 20240319 | 135100 | 1198143575 | 3210 | 3220 | 3220 | 3210 | 45 |
| 300 | 20240319 | 135000 | 1197999115 | 3220 | 3220 | 3220 | 3220 | 0 |
| 301 | 20240319 | 134900 | 1197999115 | 3220 | 3220 | 3220 | 3220 | 27 |
| 302 | 20240319 | 134800 | 1197912175 | 3220 | 3220 | 3220 | 3210 | 66 |
| 303 | 20240319 | 134700 | 1197699675 | 3220 | 3220 | 3220 | 3220 | 1 |
| 304 | 20240319 | 134600 | 1197696455 | 3220 | 3220 | 3220 | 3220 | 3 |
| 305 | 20240319 | 134500 | 1197686795 | 3210 | 3220 | 3220 | 3210 | 3599 |
| 306 | 20240319 | 134400 | 1186130790 | 3220 | 3220 | 3220 | 3220 | 100 |
| 307 | 20240319 | 134300 | 1185808790 | 3220 | 3220 | 3220 | 3220 | 100 |
| 308 | 20240319 | 134200 | 1185486790 | 3220 | 3220 | 3220 | 3220 | 0 |
| 309 | 20240319 | 134100 | 1185486790 | 3220 | 3220 | 3220 | 3220 | 0 |
| 310 | 20240319 | 134000 | 1185486790 | 3220 | 3220 | 3220 | 3210 | 16 |
| 311 | 20240319 | 133900 | 1185435340 | 3220 | 3220 | 3220 | 3220 | 300 |
| 312 | 20240319 | 133800 | 1184469340 | 3220 | 3225 | 3225 | 3220 | 26 |
| 313 | 20240319 | 133700 | 1184385590 | 3225 | 3225 | 3225 | 3225 | 20 |
| 314 | 20240319 | 133600 | 1184321090 | 3225 | 3225 | 3225 | 3225 | 0 |
| 315 | 20240319 | 133500 | 1184321090 | 3225 | 3225 | 3225 | 3225 | 2 |
| 316 | 20240319 | 133400 | 1184314640 | 3225 | 3225 | 3225 | 3225 | 5 |
| 317 | 20240319 | 133300 | 1184298515 | 3225 | 3225 | 3225 | 3225 | 0 |
| 318 | 20240319 | 133200 | 1184298515 | 3225 | 3220 | 3225 | 3220 | 364 |
| 319 | 20240319 | 133100 | 1183126425 | 3220 | 3225 | 3225 | 3220 | 1001 |
| 320 | 20240319 | 133000 | 1179903200 | 3225 | 3220 | 3225 | 3220 | 2077 |
| 321 | 20240319 | 132900 | 1173209125 | 3210 | 3210 | 3220 | 3210 | 376 |
| 322 | 20240319 | 132800 | 1172002135 | 3210 | 3220 | 3220 | 3210 | 26 |
| 323 | 20240319 | 132700 | 1171918645 | 3220 | 3220 | 3220 | 3220 | 3 |
| 324 | 20240319 | 132600 | 1171908985 | 3220 | 3215 | 3220 | 3215 | 18 |
| 325 | 20240319 | 132500 | 1171851100 | 3220 | 3220 | 3220 | 3220 | 3 |
| 326 | 20240319 | 132400 | 1171841440 | 3220 | 3220 | 3220 | 3220 | 15 |
| 327 | 20240319 | 132300 | 1171793140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 328 | 20240319 | 132200 | 1171793140 | 3220 | 3220 | 3220 | 3220 | 103 |
| 329 | 20240319 | 132100 | 1171461480 | 3220 | 3215 | 3220 | 3215 | 2 |
| 330 | 20240319 | 132000 | 1171455045 | 3225 | 3220 | 3225 | 3220 | 3 |
| 331 | 20240319 | 131900 | 1171445380 | 3210 | 3220 | 3225 | 3210 | 339 |
| 332 | 20240319 | 131800 | 1170354245 | 3220 | 3220 | 3220 | 3220 | 0 |
| 333 | 20240319 | 131700 | 1170354245 | 3220 | 3220 | 3220 | 3220 | 1463 |
| 334 | 20240319 | 131600 | 1165643385 | 3220 | 3220 | 3220 | 3220 | 1 |
| 335 | 20240319 | 131500 | 1165640165 | 3220 | 3215 | 3220 | 3215 | 104 |
| 336 | 20240319 | 131400 | 1165305785 | 3220 | 3220 | 3220 | 3220 | 0 |
| 337 | 20240319 | 131300 | 1165305785 | 3220 | 3210 | 3220 | 3210 | 45 |
| 338 | 20240319 | 131200 | 1165161295 | 3220 | 3215 | 3220 | 3215 | 405 |
| 339 | 20240319 | 131100 | 1163858885 | 3210 | 3220 | 3220 | 3210 | 13 |
| 340 | 20240319 | 131000 | 1163817095 | 3220 | 3220 | 3220 | 3215 | 122 |
| 341 | 20240319 | 130900 | 1163424855 | 3215 | 3220 | 3220 | 3210 | 60 |
| 342 | 20240319 | 130800 | 1163231915 | 3220 | 3220 | 3220 | 3215 | 228 |
| 343 | 20240319 | 130700 | 1162498865 | 3220 | 3215 | 3220 | 3210 | 8 |
| 344 | 20240319 | 130600 | 1162473130 | 3220 | 3220 | 3220 | 3220 | 13 |
| 345 | 20240319 | 130500 | 1162431270 | 3215 | 3215 | 3215 | 3215 | 1125 |
| 346 | 20240319 | 130400 | 1158814395 | 3220 | 3220 | 3220 | 3220 | 24 |
| 347 | 20240319 | 130300 | 1158737115 | 3220 | 3215 | 3220 | 3215 | 706 |
| 348 | 20240319 | 130200 | 1156467025 | 3220 | 3210 | 3220 | 3210 | 481 |
| 349 | 20240319 | 130100 | 1154921210 | 3210 | 3210 | 3210 | 3210 | 165 |
| 350 | 20240319 | 130000 | 1154391560 | 3210 | 3210 | 3210 | 3205 | 110 |
| 351 | 20240319 | 125900 | 1154038970 | 3210 | 3205 | 3210 | 3200 | 859 |
| 352 | 20240319 | 125800 | 1151289865 | 3205 | 3205 | 3205 | 3205 | 23 |
| 353 | 20240319 | 125700 | 1151216150 | 3195 | 3195 | 3195 | 3195 | 153 |
| 354 | 20240319 | 125600 | 1150727315 | 3195 | 3200 | 3200 | 3195 | 101 |
| 355 | 20240319 | 125500 | 1150404120 | 3190 | 3190 | 3190 | 3190 | 3991 |
| 356 | 20240319 | 125400 | 1137672830 | 3205 | 3205 | 3205 | 3205 | 12 |
| 357 | 20240319 | 125300 | 1137634370 | 3190 | 3200 | 3200 | 3190 | 1615 |
| 358 | 20240319 | 125200 | 1132474690 | 3195 | 3195 | 3195 | 3195 | 630 |
| 359 | 20240319 | 125100 | 1130461840 | 3215 | 3215 | 3215 | 3190 | 18358 |
| 360 | 20240319 | 125000 | 1071758250 | 3205 | 3215 | 3215 | 3205 | 4269 |
| 361 | 20240319 | 124900 | 1058069640 | 3210 | 3210 | 3210 | 3210 | 14 |
| 362 | 20240319 | 124800 | 1058024700 | 3215 | 3215 | 3215 | 3215 | 853 |
| 363 | 20240319 | 124700 | 1055282305 | 3220 | 3220 | 3220 | 3220 | 335 |
| 364 | 20240319 | 124600 | 1054203605 | 3220 | 3220 | 3220 | 3220 | 18 |
| 365 | 20240319 | 124500 | 1054145645 | 3220 | 3220 | 3220 | 3220 | 1 |
| 366 | 20240319 | 124400 | 1054142425 | 3220 | 3215 | 3220 | 3215 | 1547 |
| 367 | 20240319 | 124300 | 1049162345 | 3215 | 3215 | 3215 | 3215 | 11 |
| 368 | 20240319 | 124200 | 1049126980 | 3215 | 3215 | 3215 | 3215 | 12 |
| 369 | 20240319 | 124100 | 1049088400 | 3215 | 3215 | 3215 | 3215 | 10 |
| 370 | 20240319 | 124000 | 1049056250 | 3220 | 3220 | 3220 | 3220 | 0 |
| 371 | 20240319 | 123900 | 1049056250 | 3220 | 3220 | 3220 | 3220 | 600 |
| 372 | 20240319 | 123800 | 1047124250 | 3220 | 3220 | 3220 | 3220 | 0 |
| 373 | 20240319 | 123700 | 1047124250 | 3220 | 3200 | 3220 | 3200 | 2002 |
| 374 | 20240319 | 123600 | 1040717810 | 3200 | 3210 | 3210 | 3200 | 2500 |
| 375 | 20240319 | 123500 | 1032708525 | 3210 | 3210 | 3210 | 3210 | 160 |
| 376 | 20240319 | 123400 | 1032194925 | 3205 | 3205 | 3205 | 3205 | 0 |
| 377 | 20240319 | 123300 | 1032194925 | 3205 | 3205 | 3205 | 3205 | 0 |
| 378 | 20240319 | 123200 | 1032194925 | 3205 | 3205 | 3205 | 3205 | 39 |
| 379 | 20240319 | 123100 | 1032069930 | 3205 | 3205 | 3210 | 3205 | 3711 |
| 380 | 20240319 | 123000 | 1020176170 | 3210 | 3210 | 3215 | 3210 | 452 |
| 381 | 20240319 | 122900 | 1018725150 | 3210 | 3210 | 3210 | 3210 | 101 |
| 382 | 20240319 | 122800 | 1018400940 | 3210 | 3220 | 3220 | 3210 | 62 |
| 383 | 20240319 | 122700 | 1018201450 | 3210 | 3210 | 3215 | 3200 | 740 |
| 384 | 20240319 | 122600 | 1015827520 | 3210 | 3210 | 3210 | 3205 | 10681 |
| 385 | 20240319 | 122500 | 981591525 | 3215 | 3215 | 3215 | 3205 | 6773 |
| 386 | 20240319 | 122400 | 959840560 | 3215 | 3215 | 3225 | 3215 | 695 |
| 387 | 20240319 | 122300 | 957606015 | 3220 | 3230 | 3230 | 3220 | 518 |
| 388 | 20240319 | 122200 | 955938005 | 3220 | 3220 | 3220 | 3215 | 261 |
| 389 | 20240319 | 122100 | 955098385 | 3215 | 3215 | 3220 | 3215 | 777 |
| 390 | 20240319 | 122000 | 952597270 | 3215 | 3220 | 3220 | 3215 | 1683 |
| 391 | 20240319 | 121900 | 947183985 | 3220 | 3220 | 3220 | 3220 | 550 |
| 392 | 20240319 | 121800 | 945412985 | 3220 | 3220 | 3220 | 3220 | 459 |
| 393 | 20240319 | 121700 | 943935005 | 3230 | 3230 | 3230 | 3230 | 0 |
| 394 | 20240319 | 121600 | 943935005 | 3230 | 3220 | 3230 | 3220 | 1002 |
| 395 | 20240319 | 121500 | 940708545 | 3225 | 3225 | 3225 | 3225 | 2164 |
| 396 | 20240319 | 121400 | 933729645 | 3225 | 3225 | 3225 | 3225 | 1256 |
| 397 | 20240319 | 121300 | 929679045 | 3225 | 3225 | 3225 | 3225 | 1066 |
| 398 | 20240319 | 121200 | 926241195 | 3225 | 3225 | 3225 | 3225 | 123 |
| 399 | 20240319 | 121100 | 925844520 | 3230 | 3225 | 3230 | 3225 | 1685 |
| 400 | 20240319 | 121000 | 920405395 | 3230 | 3230 | 3230 | 3230 | 0 |
| 401 | 20240319 | 120900 | 920405395 | 3230 | 3230 | 3230 | 3230 | 0 |
| 402 | 20240319 | 120800 | 920405395 | 3230 | 3225 | 3230 | 3220 | 4514 |
| 403 | 20240319 | 120700 | 905855375 | 3225 | 3230 | 3230 | 3225 | 3595 |
| 404 | 20240319 | 120600 | 894258720 | 3230 | 3230 | 3230 | 3225 | 1564 |
| 405 | 20240319 | 120500 | 889207010 | 3235 | 3230 | 3235 | 3230 | 263 |
| 406 | 20240319 | 120400 | 888357020 | 3230 | 3235 | 3235 | 3230 | 3002 |
| 407 | 20240319 | 120300 | 878660535 | 3235 | 3235 | 3235 | 3230 | 741 |
| 408 | 20240319 | 120200 | 876266515 | 3235 | 3240 | 3240 | 3235 | 4427 |
| 409 | 20240319 | 120100 | 861940205 | 3245 | 3245 | 3245 | 3240 | 805 |
| 410 | 20240319 | 120000 | 859330810 | 3245 | 3245 | 3250 | 3245 | 131 |
| 411 | 20240319 | 115900 | 858905070 | 3250 | 3250 | 3250 | 3250 | 0 |
| 412 | 20240319 | 115800 | 858905070 | 3250 | 3240 | 3250 | 3240 | 293 |
| 413 | 20240319 | 115700 | 857955740 | 3250 | 3250 | 3250 | 3250 | 0 |
| 414 | 20240319 | 115600 | 857955740 | 3250 | 3250 | 3250 | 3250 | 1 |
| 415 | 20240319 | 115500 | 857952490 | 3240 | 3240 | 3240 | 3240 | 1 |
| 416 | 20240319 | 115400 | 857949250 | 3245 | 3245 | 3245 | 3245 | 1200 |
| 417 | 20240319 | 115300 | 854055250 | 3240 | 3240 | 3240 | 3240 | 0 |
| 418 | 20240319 | 115200 | 854055250 | 3240 | 3250 | 3250 | 3240 | 2826 |
| 419 | 20240319 | 115100 | 844899000 | 3245 | 3245 | 3245 | 3245 | 1030 |
| 420 | 20240319 | 115000 | 841556650 | 3250 | 3250 | 3250 | 3245 | 20 |
| 421 | 20240319 | 114900 | 841491655 | 3245 | 3245 | 3245 | 3245 | 300 |
| 422 | 20240319 | 114800 | 840518155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 423 | 20240319 | 114700 | 840518155 | 3250 | 3240 | 3250 | 3240 | 298 |
| 424 | 20240319 | 114600 | 839552615 | 3240 | 3240 | 3240 | 3240 | 0 |
| 425 | 20240319 | 114500 | 839552615 | 3240 | 3245 | 3245 | 3240 | 674 |
| 426 | 20240319 | 114400 | 837367285 | 3245 | 3245 | 3245 | 3245 | 81 |
| 427 | 20240319 | 114300 | 837104440 | 3245 | 3250 | 3250 | 3240 | 1335 |
| 428 | 20240319 | 114200 | 832769300 | 3250 | 3250 | 3250 | 3250 | 9 |
| 429 | 20240319 | 114100 | 832740050 | 3250 | 3250 | 3250 | 3250 | 0 |
| 430 | 20240319 | 114000 | 832740050 | 3250 | 3250 | 3250 | 3250 | 1304 |
| 431 | 20240319 | 113900 | 828502050 | 3260 | 3260 | 3260 | 3260 | 0 |
| 432 | 20240319 | 113800 | 828502050 | 3260 | 3260 | 3260 | 3260 | 0 |
| 433 | 20240319 | 113700 | 828502050 | 3260 | 3260 | 3260 | 3260 | 3 |
| 434 | 20240319 | 113600 | 828492270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 435 | 20240319 | 113500 | 828492270 | 3260 | 3260 | 3260 | 3260 | 2001 |
| 436 | 20240319 | 113400 | 821969010 | 3260 | 3260 | 3260 | 3260 | 0 |
| 437 | 20240319 | 113300 | 821969010 | 3260 | 3260 | 3260 | 3260 | 6 |
| 438 | 20240319 | 113200 | 821949450 | 3260 | 3260 | 3260 | 3250 | 120 |
| 439 | 20240319 | 113100 | 821558400 | 3260 | 3260 | 3260 | 3260 | 0 |
| 440 | 20240319 | 113000 | 821558400 | 3260 | 3265 | 3265 | 3260 | 51 |
| 441 | 20240319 | 112900 | 821391890 | 3265 | 3250 | 3265 | 3250 | 3647 |
| 442 | 20240319 | 112800 | 809533400 | 3265 | 3265 | 3265 | 3265 | 1 |
| 443 | 20240319 | 112700 | 809530135 | 3250 | 3250 | 3250 | 3250 | 50 |
| 444 | 20240319 | 112600 | 809367635 | 3250 | 3250 | 3250 | 3250 | 0 |
| 445 | 20240319 | 112500 | 809367635 | 3250 | 3250 | 3250 | 3250 | 0 |
| 446 | 20240319 | 112400 | 809367635 | 3250 | 3250 | 3250 | 3250 | 0 |
| 447 | 20240319 | 112300 | 809367635 | 3250 | 3250 | 3250 | 3250 | 0 |
| 448 | 20240319 | 112200 | 809367635 | 3250 | 3250 | 3250 | 3250 | 156 |
| 449 | 20240319 | 112100 | 808860635 | 3255 | 3265 | 3280 | 3255 | 709 |
| 450 | 20240319 | 112000 | 806539720 | 3265 | 3260 | 3265 | 3260 | 21 |
| 451 | 20240319 | 111900 | 806471255 | 3270 | 3280 | 3280 | 3255 | 248 |
| 452 | 20240319 | 111800 | 805658790 | 3280 | 3250 | 3280 | 3250 | 3412 |
| 453 | 20240319 | 111700 | 794495235 | 3245 | 3245 | 3245 | 3245 | 3077 |
| 454 | 20240319 | 111600 | 784510370 | 3245 | 3250 | 3250 | 3245 | 4645 |
| 455 | 20240319 | 111500 | 769417040 | 3260 | 3255 | 3260 | 3255 | 337 |
| 456 | 20240319 | 111400 | 768319245 | 3265 | 3265 | 3265 | 3265 | 0 |
| 457 | 20240319 | 111300 | 768319245 | 3265 | 3265 | 3265 | 3265 | 0 |
| 458 | 20240319 | 111200 | 768319245 | 3265 | 3265 | 3265 | 3265 | 5 |
| 459 | 20240319 | 111100 | 768302920 | 3265 | 3265 | 3265 | 3265 | 1 |
| 460 | 20240319 | 111000 | 768299655 | 3250 | 3260 | 3260 | 3250 | 859 |
| 461 | 20240319 | 110900 | 765506305 | 3270 | 3270 | 3270 | 3270 | 0 |
| 462 | 20240319 | 110800 | 765506305 | 3270 | 3260 | 3270 | 3260 | 13 |
| 463 | 20240319 | 110700 | 765463895 | 3275 | 3275 | 3275 | 3275 | 0 |
| 464 | 20240319 | 110600 | 765463895 | 3275 | 3275 | 3275 | 3275 | 0 |
| 465 | 20240319 | 110500 | 765463895 | 3275 | 3245 | 3275 | 3245 | 3398 |
| 466 | 20240319 | 110400 | 754352540 | 3260 | 3250 | 3260 | 3250 | 4315 |
| 467 | 20240319 | 110300 | 740297010 | 3250 | 3250 | 3250 | 3250 | 0 |
| 468 | 20240319 | 110200 | 740297010 | 3250 | 3245 | 3250 | 3240 | 227 |
| 469 | 20240319 | 110100 | 739561380 | 3240 | 3245 | 3245 | 3240 | 27 |
| 470 | 20240319 | 110000 | 739473775 | 3245 | 3240 | 3245 | 3240 | 1175 |
| 471 | 20240319 | 105900 | 735666620 | 3240 | 3240 | 3250 | 3240 | 414 |
| 472 | 20240319 | 105800 | 734325250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20240319 | 105700 | 734325250 | 3245 | 3245 | 3245 | 3245 | 92 |
| 474 | 20240319 | 105600 | 734026710 | 3245 | 3250 | 3255 | 3245 | 2504 |
| 475 | 20240319 | 105500 | 725900085 | 3250 | 3250 | 3250 | 3250 | 100 |
| 476 | 20240319 | 105400 | 725575085 | 3250 | 3250 | 3250 | 3250 | 100 |
| 477 | 20240319 | 105300 | 725250085 | 3245 | 3245 | 3245 | 3245 | 180 |
| 478 | 20240319 | 105200 | 724665985 | 3240 | 3240 | 3240 | 3240 | 395 |
| 479 | 20240319 | 105100 | 723386185 | 3245 | 3240 | 3245 | 3240 | 1006 |
| 480 | 20240319 | 105000 | 720121745 | 3245 | 3255 | 3255 | 3245 | 212 |
| 481 | 20240319 | 104900 | 719433685 | 3255 | 3245 | 3255 | 3245 | 68 |
| 482 | 20240319 | 104800 | 719213015 | 3240 | 3240 | 3240 | 3240 | 500 |
| 483 | 20240319 | 104700 | 717593015 | 3245 | 3245 | 3245 | 3245 | 239 |
| 484 | 20240319 | 104600 | 716817460 | 3250 | 3250 | 3250 | 3250 | 9 |
| 485 | 20240319 | 104500 | 716788210 | 3250 | 3250 | 3255 | 3250 | 3243 |
| 486 | 20240319 | 104400 | 706248450 | 3250 | 3250 | 3250 | 3250 | 1500 |
| 487 | 20240319 | 104300 | 701373450 | 3250 | 3250 | 3250 | 3250 | 54 |
| 488 | 20240319 | 104200 | 701197950 | 3240 | 3245 | 3245 | 3240 | 4050 |
| 489 | 20240319 | 104100 | 688075515 | 3245 | 3245 | 3245 | 3245 | 20 |
| 490 | 20240319 | 104000 | 688010615 | 3245 | 3250 | 3250 | 3245 | 692 |
| 491 | 20240319 | 103900 | 685764995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 492 | 20240319 | 103800 | 685764995 | 3245 | 3245 | 3245 | 3245 | 199 |
| 493 | 20240319 | 103700 | 685119240 | 3245 | 3250 | 3250 | 3245 | 227 |
| 494 | 20240319 | 103600 | 684382620 | 3245 | 3245 | 3245 | 3240 | 1467 |
| 495 | 20240319 | 103500 | 679622530 | 3250 | 3250 | 3250 | 3245 | 165 |
| 496 | 20240319 | 103400 | 679086955 | 3245 | 3250 | 3250 | 3245 | 777 |
| 497 | 20240319 | 103300 | 676565585 | 3250 | 3250 | 3250 | 3250 | 0 |
| 498 | 20240319 | 103200 | 676565585 | 3250 | 3250 | 3250 | 3250 | 0 |
| 499 | 20240319 | 103100 | 676565585 | 3250 | 3245 | 3250 | 3245 | 1476 |
| 500 | 20240319 | 103000 | 671773585 | 3245 | 3255 | 3255 | 3245 | 3056 |
| 501 | 20240319 | 102900 | 661851815 | 3260 | 3250 | 3260 | 3250 | 60 |
| 502 | 20240319 | 102800 | 661656795 | 3250 | 3260 | 3260 | 3250 | 22 |
| 503 | 20240319 | 102700 | 661585285 | 3260 | 3250 | 3260 | 3250 | 31 |
| 504 | 20240319 | 102600 | 661484235 | 3250 | 3250 | 3250 | 3250 | 0 |
| 505 | 20240319 | 102500 | 661484235 | 3250 | 3250 | 3250 | 3250 | 16 |
| 506 | 20240319 | 102400 | 661432235 | 3250 | 3260 | 3260 | 3250 | 101 |
| 507 | 20240319 | 102300 | 661103975 | 3250 | 3250 | 3260 | 3250 | 394 |
| 508 | 20240319 | 102200 | 659823465 | 3250 | 3250 | 3250 | 3250 | 1634 |
| 509 | 20240319 | 102100 | 654512965 | 3250 | 3255 | 3255 | 3250 | 2281 |
| 510 | 20240319 | 102000 | 647099670 | 3255 | 3255 | 3255 | 3255 | 1293 |
| 511 | 20240319 | 101900 | 642890955 | 3255 | 3255 | 3255 | 3255 | 9 |
| 512 | 20240319 | 101800 | 642861660 | 3255 | 3255 | 3255 | 3255 | 0 |
| 513 | 20240319 | 101700 | 642861660 | 3255 | 3255 | 3255 | 3255 | 0 |
| 514 | 20240319 | 101600 | 642861660 | 3255 | 3260 | 3260 | 3255 | 2657 |
| 515 | 20240319 | 101500 | 634213115 | 3255 | 3260 | 3260 | 3255 | 209 |
| 516 | 20240319 | 101400 | 633532025 | 3255 | 3255 | 3255 | 3255 | 1 |
| 517 | 20240319 | 101300 | 633528770 | 3260 | 3260 | 3260 | 3255 | 527 |
| 518 | 20240319 | 101200 | 631812450 | 3260 | 3255 | 3260 | 3255 | 312 |
| 519 | 20240319 | 101100 | 630795490 | 3255 | 3260 | 3260 | 3255 | 2088 |
| 520 | 20240319 | 101000 | 623990960 | 3265 | 3265 | 3265 | 3265 | 27 |
| 521 | 20240319 | 100900 | 623902805 | 3260 | 3260 | 3265 | 3260 | 418 |
| 522 | 20240319 | 100800 | 622540120 | 3260 | 3265 | 3265 | 3260 | 1843 |
| 523 | 20240319 | 100700 | 616525425 | 3265 | 3265 | 3265 | 3265 | 1200 |
| 524 | 20240319 | 100600 | 612607425 | 3265 | 3265 | 3265 | 3265 | 300 |
| 525 | 20240319 | 100500 | 611627925 | 3265 | 3270 | 3270 | 3265 | 500 |
| 526 | 20240319 | 100400 | 609993175 | 3265 | 3265 | 3265 | 3265 | 20 |
| 527 | 20240319 | 100300 | 609927875 | 3270 | 3270 | 3270 | 3270 | 1 |
| 528 | 20240319 | 100200 | 609924605 | 3270 | 3270 | 3270 | 3270 | 10 |
| 529 | 20240319 | 100100 | 609891905 | 3270 | 3270 | 3270 | 3270 | 100 |
| 530 | 20240319 | 100000 | 609564905 | 3260 | 3265 | 3270 | 3260 | 1127 |
| 531 | 20240319 | 095900 | 605885790 | 3260 | 3270 | 3270 | 3260 | 829 |
| 532 | 20240319 | 095800 | 603179355 | 3270 | 3270 | 3275 | 3270 | 511 |
| 533 | 20240319 | 095700 | 601508185 | 3270 | 3265 | 3275 | 3265 | 1067 |
| 534 | 20240319 | 095600 | 598020405 | 3265 | 3270 | 3270 | 3260 | 121 |
| 535 | 20240319 | 095500 | 597625340 | 3260 | 3265 | 3270 | 3260 | 3651 |
| 536 | 20240319 | 095400 | 585717190 | 3265 | 3265 | 3265 | 3265 | 30 |
| 537 | 20240319 | 095300 | 585619240 | 3270 | 3275 | 3275 | 3270 | 175 |
| 538 | 20240319 | 095200 | 585046980 | 3275 | 3270 | 3275 | 3270 | 199 |
| 539 | 20240319 | 095100 | 584396225 | 3270 | 3265 | 3270 | 3265 | 143 |
| 540 | 20240319 | 095000 | 583929315 | 3265 | 3265 | 3265 | 3265 | 290 |
| 541 | 20240319 | 094900 | 582982465 | 3270 | 3265 | 3270 | 3265 | 2 |
| 542 | 20240319 | 094800 | 582975930 | 3270 | 3270 | 3270 | 3270 | 602 |
| 543 | 20240319 | 094700 | 581007390 | 3270 | 3270 | 3270 | 3270 | 0 |
| 544 | 20240319 | 094600 | 581007390 | 3270 | 3270 | 3270 | 3270 | 0 |
| 545 | 20240319 | 094500 | 581007390 | 3270 | 3270 | 3270 | 3270 | 490 |
| 546 | 20240319 | 094400 | 579405090 | 3270 | 3260 | 3270 | 3260 | 327 |
| 547 | 20240319 | 094300 | 578336050 | 3270 | 3260 | 3270 | 3260 | 1946 |
| 548 | 20240319 | 094200 | 571988600 | 3255 | 3255 | 3255 | 3255 | 37 |
| 549 | 20240319 | 094100 | 571868165 | 3255 | 3255 | 3255 | 3255 | 323 |
| 550 | 20240319 | 094000 | 570816800 | 3250 | 3250 | 3250 | 3245 | 654 |
| 551 | 20240319 | 093900 | 568693005 | 3250 | 3255 | 3255 | 3250 | 2475 |
| 552 | 20240319 | 093800 | 560648755 | 3255 | 3250 | 3255 | 3250 | 660 |
| 553 | 20240319 | 093700 | 558500465 | 3250 | 3250 | 3270 | 3250 | 3023 |
| 554 | 20240319 | 093600 | 548672175 | 3250 | 3255 | 3265 | 3250 | 1576 |
| 555 | 20240319 | 093500 | 543547630 | 3255 | 3260 | 3260 | 3255 | 1387 |
| 556 | 20240319 | 093400 | 539030005 | 3260 | 3260 | 3260 | 3260 | 1 |
| 557 | 20240319 | 093300 | 539026745 | 3260 | 3260 | 3270 | 3260 | 1400 |
| 558 | 20240319 | 093200 | 534452405 | 3270 | 3265 | 3270 | 3265 | 256 |
| 559 | 20240319 | 093100 | 533616385 | 3270 | 3275 | 3275 | 3270 | 4063 |
| 560 | 20240319 | 093000 | 520330325 | 3275 | 3270 | 3275 | 3270 | 59 |
| 561 | 20240319 | 092900 | 520137110 | 3275 | 3260 | 3275 | 3255 | 1799 |
| 562 | 20240319 | 092800 | 514277845 | 3260 | 3265 | 3265 | 3260 | 3372 |
| 563 | 20240319 | 092700 | 503283150 | 3265 | 3265 | 3270 | 3265 | 1598 |
| 564 | 20240319 | 092600 | 498065475 | 3270 | 3270 | 3270 | 3270 | 185 |
| 565 | 20240319 | 092500 | 497460525 | 3270 | 3270 | 3275 | 3265 | 2186 |
| 566 | 20240319 | 092400 | 490322255 | 3275 | 3275 | 3275 | 3270 | 352 |
| 567 | 20240319 | 092300 | 489170730 | 3270 | 3270 | 3270 | 3270 | 2059 |
| 568 | 20240319 | 092200 | 482437800 | 3275 | 3290 | 3290 | 3275 | 1228 |
| 569 | 20240319 | 092100 | 478406680 | 3270 | 3280 | 3290 | 3270 | 2224 |
| 570 | 20240319 | 092000 | 471119460 | 3280 | 3280 | 3280 | 3280 | 256 |
| 571 | 20240319 | 091900 | 470279780 | 3280 | 3290 | 3295 | 3275 | 341 |
| 572 | 20240319 | 091800 | 469162405 | 3290 | 3270 | 3295 | 3270 | 1269 |
| 573 | 20240319 | 091700 | 465004535 | 3270 | 3285 | 3295 | 3270 | 10056 |
| 574 | 20240319 | 091600 | 432004000 | 3285 | 3290 | 3295 | 3285 | 200 |
| 575 | 20240319 | 091500 | 431346100 | 3285 | 3290 | 3305 | 3285 | 4970 |
| 576 | 20240319 | 091400 | 415011750 | 3285 | 3300 | 3305 | 3285 | 4412 |
| 577 | 20240319 | 091300 | 400479530 | 3300 | 3305 | 3305 | 3300 | 923 |
| 578 | 20240319 | 091200 | 397431570 | 3305 | 3305 | 3305 | 3300 | 5084 |
| 579 | 20240319 | 091100 | 380642395 | 3305 | 3300 | 3310 | 3300 | 2189 |
| 580 | 20240319 | 091000 | 373406100 | 3290 | 3290 | 3300 | 3285 | 7552 |
| 581 | 20240319 | 090900 | 348528540 | 3290 | 3305 | 3310 | 3285 | 9097 |
| 582 | 20240319 | 090800 | 318532070 | 3305 | 3315 | 3320 | 3305 | 2761 |
| 583 | 20240319 | 090700 | 309381150 | 3320 | 3320 | 3320 | 3305 | 21257 |
| 584 | 20240319 | 090600 | 238989130 | 3320 | 3315 | 3320 | 3315 | 6413 |
| 585 | 20240319 | 090500 | 217700390 | 3315 | 3315 | 3325 | 3315 | 3802 |
| 586 | 20240319 | 090400 | 205073560 | 3315 | 3325 | 3325 | 3310 | 4545 |
| 587 | 20240319 | 090300 | 190002805 | 3325 | 3320 | 3340 | 3320 | 15213 |
| 588 | 20240319 | 090200 | 139389850 | 3335 | 3315 | 3335 | 3305 | 14550 |
| 589 | 20240319 | 090100 | 91086110 | 3310 | 3330 | 3330 | 3300 | 11998 |
| 590 | 20240319 | 090000 | 51381840 | 3315 | 3305 | 3345 | 3305 | 15481 |