28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 3 | 20240315 | 185300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20240315 | 185200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20240315 | 185100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20240315 | 185000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20240315 | 184900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20240315 | 184800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20240315 | 184700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20240315 | 184600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20240315 | 184500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20240315 | 184400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20240315 | 184300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20240315 | 184200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20240315 | 184100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20240315 | 184000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20240315 | 183900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20240315 | 183800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20240315 | 183700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20240315 | 183600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20240315 | 183500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20240315 | 183400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20240315 | 183300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20240315 | 183200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20240315 | 183100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20240315 | 183000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20240315 | 182900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20240315 | 182800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20240315 | 182700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20240315 | 182600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20240315 | 182500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20240315 | 182400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 33 | 20240315 | 182300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20240315 | 182200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20240315 | 182100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20240315 | 182000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20240315 | 181900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20240315 | 181800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20240315 | 181700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20240315 | 181600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20240315 | 181500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20240315 | 181400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20240315 | 181300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20240315 | 181200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20240315 | 181100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20240315 | 181000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20240315 | 180900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20240315 | 180800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20240315 | 180700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20240315 | 180600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20240315 | 180500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20240315 | 180400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20240315 | 180300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20240315 | 180200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20240315 | 180100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20240315 | 180000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20240315 | 175900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20240315 | 175800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20240315 | 175700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20240315 | 175600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20240315 | 175500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20240315 | 175400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 63 | 20240315 | 175300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20240315 | 175200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20240315 | 175100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20240315 | 175000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20240315 | 174900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20240315 | 174800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20240315 | 174700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20240315 | 174600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20240315 | 174500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20240315 | 174400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20240315 | 174300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20240315 | 174200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20240315 | 174100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20240315 | 174000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20240315 | 173900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20240315 | 173800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20240315 | 173700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20240315 | 173600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20240315 | 173500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20240315 | 173400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20240315 | 173300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20240315 | 173200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20240315 | 173100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20240315 | 173000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20240315 | 172900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20240315 | 172800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20240315 | 172700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20240315 | 172600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20240315 | 172500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20240315 | 172400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 93 | 20240315 | 172300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20240315 | 172200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20240315 | 172100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20240315 | 172000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20240315 | 171900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20240315 | 171800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20240315 | 171700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20240315 | 171600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20240315 | 171500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20240315 | 171400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20240315 | 171300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20240315 | 171200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20240315 | 171100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20240315 | 171000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20240315 | 170900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20240315 | 170800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20240315 | 170700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20240315 | 170600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20240315 | 170500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20240315 | 170400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20240315 | 170300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20240315 | 170200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20240315 | 170100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20240315 | 170000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20240315 | 165900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20240315 | 165800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20240315 | 165700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20240315 | 165600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20240315 | 165500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20240315 | 165400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 123 | 20240315 | 165300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20240315 | 165200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20240315 | 165100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20240315 | 165000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20240315 | 164900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20240315 | 164800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20240315 | 164700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20240315 | 164600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20240315 | 164500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20240315 | 164400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20240315 | 164300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20240315 | 164200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20240315 | 164100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20240315 | 164000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20240315 | 163900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20240315 | 163800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20240315 | 163700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20240315 | 163600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20240315 | 163500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20240315 | 163400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20240315 | 163300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20240315 | 163200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20240315 | 163100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20240315 | 163000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20240315 | 162900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20240315 | 162800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20240315 | 162700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20240315 | 162600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20240315 | 162500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20240315 | 162400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 153 | 20240315 | 162300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20240315 | 162200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20240315 | 162100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20240315 | 162000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20240315 | 161900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20240315 | 161800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20240315 | 161700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20240315 | 161600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20240315 | 161500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20240315 | 161400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20240315 | 161300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20240315 | 161200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20240315 | 161100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20240315 | 161000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20240315 | 160900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20240315 | 160800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20240315 | 160700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20240315 | 160600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20240315 | 160500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20240315 | 160400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20240315 | 160300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20240315 | 160200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20240315 | 160100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20240315 | 160000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20240315 | 155900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20240315 | 155800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20240315 | 155700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20240315 | 155600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20240315 | 155500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20240315 | 155400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 183 | 20240315 | 155300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20240315 | 155200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20240315 | 155100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20240315 | 155000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20240315 | 154900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20240315 | 154800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20240315 | 154700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20240315 | 154600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20240315 | 154500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20240315 | 154400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20240315 | 154300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20240315 | 154200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20240315 | 154100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20240315 | 154000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20240315 | 153900 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20240315 | 153800 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20240315 | 153700 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20240315 | 153600 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20240315 | 153500 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20240315 | 153400 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20240315 | 153300 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20240315 | 153200 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20240315 | 153100 | 896540605 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20240315 | 153000 | 896540605 | 4080 | 4080 | 4080 | 4080 | 664 |
| 207 | 20240315 | 152900 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 208 | 20240315 | 152800 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 209 | 20240315 | 152700 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 210 | 20240315 | 152600 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 211 | 20240315 | 152500 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 212 | 20240315 | 152400 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 213 | 20240315 | 152300 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 214 | 20240315 | 152200 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 215 | 20240315 | 152100 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 216 | 20240315 | 152000 | 893831485 | 4070 | 4070 | 4070 | 4070 | 0 |
| 217 | 20240315 | 151900 | 893831485 | 4070 | 4070 | 4075 | 4070 | 2831 |
| 218 | 20240315 | 151800 | 882304750 | 4075 | 4070 | 4075 | 4070 | 1718 |
| 219 | 20240315 | 151700 | 875305605 | 4075 | 4075 | 4075 | 4075 | 2204 |
| 220 | 20240315 | 151600 | 866324305 | 4080 | 4075 | 4080 | 4075 | 46 |
| 221 | 20240315 | 151500 | 866136660 | 4080 | 4080 | 4080 | 4075 | 145 |
| 222 | 20240315 | 151400 | 865545645 | 4080 | 4075 | 4080 | 4075 | 86 |
| 223 | 20240315 | 151300 | 865194990 | 4075 | 4075 | 4075 | 4075 | 6 |
| 224 | 20240315 | 151200 | 865170540 | 4080 | 4080 | 4080 | 4080 | 1208 |
| 225 | 20240315 | 151100 | 860241900 | 4080 | 4080 | 4080 | 4080 | 107 |
| 226 | 20240315 | 151000 | 859805340 | 4080 | 4080 | 4080 | 4080 | 8 |
| 227 | 20240315 | 150900 | 859772700 | 4085 | 4085 | 4085 | 4080 | 67 |
| 228 | 20240315 | 150800 | 859499275 | 4080 | 4080 | 4085 | 4080 | 212 |
| 229 | 20240315 | 150700 | 858634165 | 4080 | 4080 | 4080 | 4080 | 11 |
| 230 | 20240315 | 150600 | 858589285 | 4085 | 4085 | 4085 | 4085 | 10 |
| 231 | 20240315 | 150500 | 858548435 | 4085 | 4080 | 4085 | 4080 | 290 |
| 232 | 20240315 | 150400 | 857365155 | 4080 | 4080 | 4080 | 4080 | 833 |
| 233 | 20240315 | 150300 | 853966515 | 4080 | 4080 | 4080 | 4080 | 0 |
| 234 | 20240315 | 150200 | 853966515 | 4080 | 4080 | 4080 | 4080 | 14 |
| 235 | 20240315 | 150100 | 853909395 | 4080 | 4080 | 4080 | 4080 | 0 |
| 236 | 20240315 | 150000 | 853909395 | 4080 | 4085 | 4085 | 4080 | 8 |
| 237 | 20240315 | 145900 | 853876745 | 4080 | 4080 | 4080 | 4080 | 9 |
| 238 | 20240315 | 145800 | 853840025 | 4080 | 4075 | 4080 | 4075 | 30 |
| 239 | 20240315 | 145700 | 853717665 | 4075 | 4080 | 4080 | 4075 | 8 |
| 240 | 20240315 | 145600 | 853685060 | 4080 | 4085 | 4085 | 4080 | 67 |
| 241 | 20240315 | 145500 | 853411605 | 4080 | 4080 | 4080 | 4080 | 13 |
| 242 | 20240315 | 145400 | 853358565 | 4080 | 4075 | 4080 | 4075 | 335 |
| 243 | 20240315 | 145300 | 851993315 | 4075 | 4075 | 4075 | 4075 | 0 |
| 244 | 20240315 | 145200 | 851993315 | 4075 | 4080 | 4080 | 4075 | 61 |
| 245 | 20240315 | 145100 | 851744495 | 4080 | 4080 | 4080 | 4080 | 11 |
| 246 | 20240315 | 145000 | 851699615 | 4080 | 4080 | 4080 | 4080 | 36 |
| 247 | 20240315 | 144900 | 851552735 | 4080 | 4085 | 4085 | 4080 | 31 |
| 248 | 20240315 | 144800 | 851426135 | 4080 | 4080 | 4080 | 4080 | 11 |
| 249 | 20240315 | 144700 | 851381255 | 4080 | 4075 | 4080 | 4075 | 14 |
| 250 | 20240315 | 144600 | 851324170 | 4075 | 4085 | 4085 | 4075 | 273 |
| 251 | 20240315 | 144500 | 850210340 | 4080 | 4080 | 4080 | 4080 | 0 |
| 252 | 20240315 | 144400 | 850210340 | 4080 | 4080 | 4080 | 4080 | 6 |
| 253 | 20240315 | 144300 | 850185860 | 4080 | 4080 | 4080 | 4080 | 26 |
| 254 | 20240315 | 144200 | 850079780 | 4080 | 4075 | 4080 | 4075 | 19 |
| 255 | 20240315 | 144100 | 850002345 | 4075 | 4080 | 4080 | 4075 | 7 |
| 256 | 20240315 | 144000 | 849973815 | 4080 | 4075 | 4080 | 4075 | 7 |
| 257 | 20240315 | 143900 | 849945285 | 4075 | 4075 | 4075 | 4075 | 7 |
| 258 | 20240315 | 143800 | 849916760 | 4075 | 4075 | 4075 | 4070 | 5402 |
| 259 | 20240315 | 143700 | 827928495 | 4075 | 4075 | 4075 | 4075 | 83 |
| 260 | 20240315 | 143600 | 827590270 | 4070 | 4070 | 4070 | 4070 | 19 |
| 261 | 20240315 | 143500 | 827512940 | 4075 | 4075 | 4075 | 4075 | 549 |
| 262 | 20240315 | 143400 | 825275765 | 4090 | 4075 | 4090 | 4075 | 164 |
| 263 | 20240315 | 143300 | 824606835 | 4080 | 4080 | 4080 | 4080 | 190 |
| 264 | 20240315 | 143200 | 823831635 | 4080 | 4080 | 4080 | 4080 | 8201 |
| 265 | 20240315 | 143100 | 790371555 | 4080 | 4080 | 4080 | 4080 | 7 |
| 266 | 20240315 | 143000 | 790342995 | 4080 | 4085 | 4090 | 4080 | 581 |
| 267 | 20240315 | 142900 | 787972030 | 4085 | 4085 | 4085 | 4085 | 7 |
| 268 | 20240315 | 142800 | 787943435 | 4085 | 4090 | 4090 | 4085 | 552 |
| 269 | 20240315 | 142700 | 785688255 | 4090 | 4085 | 4090 | 4085 | 308 |
| 270 | 20240315 | 142600 | 784430045 | 4085 | 4085 | 4085 | 4085 | 126 |
| 271 | 20240315 | 142500 | 783915335 | 4085 | 4085 | 4085 | 4085 | 0 |
| 272 | 20240315 | 142400 | 783915335 | 4085 | 4085 | 4085 | 4085 | 56 |
| 273 | 20240315 | 142300 | 783686575 | 4085 | 4085 | 4085 | 4080 | 2195 |
| 274 | 20240315 | 142200 | 774726420 | 4080 | 4080 | 4080 | 4080 | 0 |
| 275 | 20240315 | 142100 | 774726420 | 4080 | 4080 | 4080 | 4080 | 114 |
| 276 | 20240315 | 142000 | 774261300 | 4085 | 4085 | 4085 | 4085 | 1 |
| 277 | 20240315 | 141900 | 774257215 | 4085 | 4080 | 4085 | 4080 | 285 |
| 278 | 20240315 | 141800 | 773094390 | 4075 | 4085 | 4085 | 4075 | 3106 |
| 279 | 20240315 | 141700 | 760406440 | 4085 | 4085 | 4085 | 4085 | 1 |
| 280 | 20240315 | 141600 | 760402355 | 4070 | 4070 | 4070 | 4070 | 0 |
| 281 | 20240315 | 141500 | 760402355 | 4070 | 4080 | 4080 | 4070 | 3570 |
| 282 | 20240315 | 141400 | 745836825 | 4080 | 4080 | 4080 | 4080 | 6 |
| 283 | 20240315 | 141300 | 745812345 | 4080 | 4075 | 4080 | 4075 | 1318 |
| 284 | 20240315 | 141200 | 740439510 | 4075 | 4080 | 4080 | 4075 | 393 |
| 285 | 20240315 | 141100 | 738838015 | 4080 | 4075 | 4080 | 4075 | 17 |
| 286 | 20240315 | 141000 | 738768690 | 4075 | 4080 | 4080 | 4075 | 17 |
| 287 | 20240315 | 140900 | 738699365 | 4075 | 4080 | 4080 | 4075 | 2646 |
| 288 | 20240315 | 140800 | 727913685 | 4080 | 4080 | 4080 | 4080 | 38 |
| 289 | 20240315 | 140700 | 727758645 | 4085 | 4085 | 4085 | 4085 | 100 |
| 290 | 20240315 | 140600 | 727350145 | 4080 | 4075 | 4085 | 4075 | 361 |
| 291 | 20240315 | 140500 | 725878760 | 4075 | 4080 | 4080 | 4075 | 177 |
| 292 | 20240315 | 140400 | 725156635 | 4080 | 4075 | 4080 | 4075 | 1124 |
| 293 | 20240315 | 140300 | 720576315 | 4075 | 4075 | 4075 | 4075 | 3 |
| 294 | 20240315 | 140200 | 720564090 | 4075 | 4085 | 4085 | 4075 | 11 |
| 295 | 20240315 | 140100 | 720519225 | 4090 | 4085 | 4090 | 4075 | 814 |
| 296 | 20240315 | 140000 | 717202000 | 4075 | 4075 | 4075 | 4075 | 6 |
| 297 | 20240315 | 135900 | 717177550 | 4085 | 4085 | 4085 | 4085 | 25 |
| 298 | 20240315 | 135800 | 717075425 | 4075 | 4075 | 4075 | 4075 | 643 |
| 299 | 20240315 | 135700 | 714455200 | 4075 | 4075 | 4075 | 4075 | 8 |
| 300 | 20240315 | 135600 | 714422600 | 4085 | 4085 | 4085 | 4085 | 13 |
| 301 | 20240315 | 135500 | 714369495 | 4085 | 4075 | 4085 | 4075 | 24 |
| 302 | 20240315 | 135400 | 714271595 | 4080 | 4080 | 4080 | 4080 | 1 |
| 303 | 20240315 | 135300 | 714267515 | 4080 | 4080 | 4080 | 4080 | 229 |
| 304 | 20240315 | 135200 | 713333195 | 4080 | 4080 | 4080 | 4080 | 13 |
| 305 | 20240315 | 135100 | 713280155 | 4090 | 4090 | 4090 | 4090 | 1 |
| 306 | 20240315 | 135000 | 713276065 | 4080 | 4075 | 4080 | 4075 | 11 |
| 307 | 20240315 | 134900 | 713231225 | 4075 | 4090 | 4090 | 4075 | 40 |
| 308 | 20240315 | 134800 | 713068000 | 4080 | 4080 | 4080 | 4080 | 227 |
| 309 | 20240315 | 134700 | 712141840 | 4080 | 4080 | 4080 | 4075 | 86 |
| 310 | 20240315 | 134600 | 711790995 | 4080 | 4080 | 4080 | 4075 | 62 |
| 311 | 20240315 | 134500 | 711538065 | 4080 | 4080 | 4080 | 4080 | 16 |
| 312 | 20240315 | 134400 | 711472785 | 4075 | 4075 | 4075 | 4075 | 106 |
| 313 | 20240315 | 134300 | 711040835 | 4085 | 4085 | 4085 | 4085 | 10 |
| 314 | 20240315 | 134200 | 710999985 | 4085 | 4075 | 4085 | 4075 | 8 |
| 315 | 20240315 | 134100 | 710967375 | 4075 | 4075 | 4075 | 4075 | 0 |
| 316 | 20240315 | 134000 | 710967375 | 4075 | 4075 | 4075 | 4075 | 1007 |
| 317 | 20240315 | 133900 | 706863850 | 4080 | 4085 | 4085 | 4080 | 382 |
| 318 | 20240315 | 133800 | 705303540 | 4085 | 4085 | 4085 | 4085 | 1027 |
| 319 | 20240315 | 133700 | 701108245 | 4080 | 4080 | 4080 | 4080 | 0 |
| 320 | 20240315 | 133600 | 701108245 | 4080 | 4080 | 4080 | 4075 | 1628 |
| 321 | 20240315 | 133500 | 694466040 | 4080 | 4080 | 4080 | 4080 | 311 |
| 322 | 20240315 | 133400 | 693197160 | 4080 | 4080 | 4080 | 4080 | 1197 |
| 323 | 20240315 | 133300 | 688313400 | 4080 | 4080 | 4080 | 4080 | 1231 |
| 324 | 20240315 | 133200 | 683290920 | 4080 | 4080 | 4080 | 4080 | 0 |
| 325 | 20240315 | 133100 | 683290920 | 4080 | 4080 | 4080 | 4080 | 7 |
| 326 | 20240315 | 133000 | 683262360 | 4085 | 4080 | 4085 | 4080 | 240 |
| 327 | 20240315 | 132900 | 682282660 | 4080 | 4080 | 4080 | 4080 | 7 |
| 328 | 20240315 | 132800 | 682254100 | 4080 | 4080 | 4080 | 4080 | 0 |
| 329 | 20240315 | 132700 | 682254100 | 4080 | 4085 | 4085 | 4080 | 243 |
| 330 | 20240315 | 132600 | 681261480 | 4100 | 4090 | 4100 | 4090 | 161 |
| 331 | 20240315 | 132500 | 680602885 | 4090 | 4090 | 4090 | 4090 | 1050 |
| 332 | 20240315 | 132400 | 676308385 | 4090 | 4085 | 4090 | 4085 | 10 |
| 333 | 20240315 | 132300 | 676267520 | 4085 | 4085 | 4085 | 4085 | 7 |
| 334 | 20240315 | 132200 | 676238925 | 4085 | 4085 | 4090 | 4085 | 420 |
| 335 | 20240315 | 132100 | 674523125 | 4080 | 4085 | 4085 | 4080 | 1007 |
| 336 | 20240315 | 132000 | 670413340 | 4085 | 4085 | 4085 | 4085 | 24 |
| 337 | 20240315 | 131900 | 670315300 | 4085 | 4085 | 4085 | 4085 | 0 |
| 338 | 20240315 | 131800 | 670315300 | 4085 | 4085 | 4085 | 4085 | 6 |
| 339 | 20240315 | 131700 | 670290790 | 4085 | 4085 | 4085 | 4085 | 31 |
| 340 | 20240315 | 131600 | 670164155 | 4085 | 4085 | 4085 | 4085 | 0 |
| 341 | 20240315 | 131500 | 670164155 | 4085 | 4085 | 4085 | 4085 | 7 |
| 342 | 20240315 | 131400 | 670135560 | 4085 | 4085 | 4085 | 4085 | 399 |
| 343 | 20240315 | 131300 | 668505645 | 4085 | 4085 | 4085 | 4085 | 117 |
| 344 | 20240315 | 131200 | 668027700 | 4085 | 4085 | 4085 | 4085 | 0 |
| 345 | 20240315 | 131100 | 668027700 | 4085 | 4090 | 4090 | 4085 | 40 |
| 346 | 20240315 | 131000 | 667864130 | 4085 | 4085 | 4085 | 4085 | 285 |
| 347 | 20240315 | 130900 | 666699905 | 4095 | 4085 | 4095 | 4085 | 10 |
| 348 | 20240315 | 130800 | 666659000 | 4080 | 4080 | 4080 | 4080 | 13 |
| 349 | 20240315 | 130700 | 666605960 | 4080 | 4080 | 4080 | 4080 | 584 |
| 350 | 20240315 | 130600 | 664223240 | 4080 | 4075 | 4080 | 4075 | 106 |
| 351 | 20240315 | 130500 | 663790790 | 4075 | 4085 | 4085 | 4075 | 394 |
| 352 | 20240315 | 130400 | 662184050 | 4085 | 4085 | 4085 | 4085 | 19 |
| 353 | 20240315 | 130300 | 662106435 | 4080 | 4080 | 4080 | 4080 | 7 |
| 354 | 20240315 | 130200 | 662077875 | 4080 | 4085 | 4085 | 4080 | 207 |
| 355 | 20240315 | 130100 | 661232315 | 4095 | 4095 | 4095 | 4095 | 106 |
| 356 | 20240315 | 130000 | 660798245 | 4080 | 4080 | 4080 | 4080 | 6 |
| 357 | 20240315 | 125900 | 660773765 | 4080 | 4080 | 4080 | 4080 | 1 |
| 358 | 20240315 | 125800 | 660769685 | 4080 | 4080 | 4080 | 4080 | 7 |
| 359 | 20240315 | 125700 | 660741125 | 4080 | 4080 | 4080 | 4080 | 7 |
| 360 | 20240315 | 125600 | 660712565 | 4080 | 4080 | 4080 | 4080 | 0 |
| 361 | 20240315 | 125500 | 660712565 | 4080 | 4075 | 4080 | 4075 | 580 |
| 362 | 20240315 | 125400 | 658346200 | 4080 | 4080 | 4080 | 4080 | 1050 |
| 363 | 20240315 | 125300 | 654062200 | 4080 | 4075 | 4080 | 4075 | 51 |
| 364 | 20240315 | 125200 | 653854370 | 4075 | 4075 | 4075 | 4075 | 13 |
| 365 | 20240315 | 125100 | 653801395 | 4075 | 4075 | 4075 | 4075 | 150 |
| 366 | 20240315 | 125000 | 653190145 | 4075 | 4075 | 4075 | 4075 | 849 |
| 367 | 20240315 | 124900 | 649730470 | 4075 | 4080 | 4080 | 4075 | 16 |
| 368 | 20240315 | 124800 | 649665260 | 4080 | 4080 | 4080 | 4080 | 1 |
| 369 | 20240315 | 124700 | 649661180 | 4075 | 4075 | 4075 | 4075 | 7 |
| 370 | 20240315 | 124600 | 649632655 | 4075 | 4075 | 4075 | 4075 | 7 |
| 371 | 20240315 | 124500 | 649604130 | 4075 | 4075 | 4075 | 4075 | 47 |
| 372 | 20240315 | 124400 | 649412605 | 4075 | 4080 | 4080 | 4075 | 380 |
| 373 | 20240315 | 124300 | 647863735 | 4080 | 4080 | 4080 | 4080 | 263 |
| 374 | 20240315 | 124200 | 646790695 | 4075 | 4075 | 4080 | 4075 | 317 |
| 375 | 20240315 | 124100 | 645498905 | 4080 | 4085 | 4085 | 4080 | 1547 |
| 376 | 20240315 | 124000 | 639187115 | 4080 | 4080 | 4080 | 4080 | 0 |
| 377 | 20240315 | 123900 | 639187115 | 4080 | 4085 | 4085 | 4080 | 776 |
| 378 | 20240315 | 123800 | 636021010 | 4085 | 4080 | 4085 | 4080 | 120 |
| 379 | 20240315 | 123700 | 635530910 | 4080 | 4085 | 4085 | 4080 | 1000 |
| 380 | 20240315 | 123600 | 631450590 | 4080 | 4085 | 4085 | 4080 | 14 |
| 381 | 20240315 | 123500 | 631393445 | 4080 | 4085 | 4085 | 4080 | 6 |
| 382 | 20240315 | 123400 | 631368940 | 4090 | 4080 | 4090 | 4080 | 7 |
| 383 | 20240315 | 123300 | 631340370 | 4080 | 4085 | 4085 | 4080 | 2000 |
| 384 | 20240315 | 123200 | 623177930 | 4095 | 4095 | 4095 | 4095 | 74 |
| 385 | 20240315 | 123100 | 622874900 | 4085 | 4095 | 4095 | 4085 | 9 |
| 386 | 20240315 | 123000 | 622838115 | 4085 | 4085 | 4085 | 4085 | 6 |
| 387 | 20240315 | 122900 | 622813605 | 4085 | 4085 | 4085 | 4085 | 0 |
| 388 | 20240315 | 122800 | 622813605 | 4085 | 4085 | 4085 | 4085 | 7 |
| 389 | 20240315 | 122700 | 622785010 | 4085 | 4090 | 4090 | 4085 | 7 |
| 390 | 20240315 | 122600 | 622756390 | 4090 | 4090 | 4090 | 4090 | 1457 |
| 391 | 20240315 | 122500 | 616797260 | 4085 | 4085 | 4085 | 4085 | 0 |
| 392 | 20240315 | 122400 | 616797260 | 4085 | 4085 | 4085 | 4085 | 907 |
| 393 | 20240315 | 122300 | 613092165 | 4085 | 4085 | 4085 | 4085 | 7 |
| 394 | 20240315 | 122200 | 613063570 | 4085 | 4085 | 4085 | 4085 | 4 |
| 395 | 20240315 | 122100 | 613047230 | 4085 | 4085 | 4085 | 4085 | 57 |
| 396 | 20240315 | 122000 | 612814385 | 4085 | 4085 | 4085 | 4085 | 7 |
| 397 | 20240315 | 121900 | 612785790 | 4085 | 4085 | 4085 | 4085 | 0 |
| 398 | 20240315 | 121800 | 612785790 | 4085 | 4085 | 4085 | 4085 | 16 |
| 399 | 20240315 | 121700 | 612720430 | 4085 | 4090 | 4090 | 4085 | 6 |
| 400 | 20240315 | 121600 | 612695895 | 4085 | 4085 | 4085 | 4085 | 0 |
| 401 | 20240315 | 121500 | 612695895 | 4085 | 4095 | 4095 | 4085 | 1106 |
| 402 | 20240315 | 121400 | 608168275 | 4095 | 4095 | 4095 | 4095 | 107 |
| 403 | 20240315 | 121300 | 607730110 | 4095 | 4095 | 4095 | 4095 | 7 |
| 404 | 20240315 | 121200 | 607701445 | 4095 | 4095 | 4095 | 4095 | 0 |
| 405 | 20240315 | 121100 | 607701445 | 4095 | 4100 | 4100 | 4095 | 10 |
| 406 | 20240315 | 121000 | 607660465 | 4100 | 4100 | 4100 | 4100 | 3 |
| 407 | 20240315 | 120900 | 607648165 | 4095 | 4095 | 4095 | 4095 | 0 |
| 408 | 20240315 | 120800 | 607648165 | 4095 | 4095 | 4095 | 4095 | 14 |
| 409 | 20240315 | 120700 | 607590835 | 4125 | 4105 | 4125 | 4105 | 5 |
| 410 | 20240315 | 120600 | 607570290 | 4095 | 4095 | 4095 | 4095 | 1 |
| 411 | 20240315 | 120500 | 607566195 | 4100 | 4105 | 4105 | 4100 | 10 |
| 412 | 20240315 | 120400 | 607525175 | 4130 | 4130 | 4130 | 4130 | 14 |
| 413 | 20240315 | 120300 | 607467355 | 4130 | 4095 | 4130 | 4095 | 4894 |
| 414 | 20240315 | 120200 | 587295815 | 4090 | 4090 | 4090 | 4090 | 7 |
| 415 | 20240315 | 120100 | 587267185 | 4100 | 4090 | 4100 | 4090 | 119 |
| 416 | 20240315 | 120000 | 586780280 | 4090 | 4090 | 4090 | 4090 | 16 |
| 417 | 20240315 | 115900 | 586714840 | 4090 | 4090 | 4090 | 4090 | 6 |
| 418 | 20240315 | 115800 | 586690300 | 4100 | 4090 | 4100 | 4085 | 22 |
| 419 | 20240315 | 115700 | 586600350 | 4085 | 4085 | 4085 | 4085 | 14 |
| 420 | 20240315 | 115600 | 586543160 | 4105 | 4105 | 4105 | 4105 | 0 |
| 421 | 20240315 | 115500 | 586543160 | 4105 | 4085 | 4105 | 4085 | 10 |
| 422 | 20240315 | 115400 | 586502250 | 4110 | 4110 | 4110 | 4110 | 0 |
| 423 | 20240315 | 115300 | 586502250 | 4110 | 4085 | 4110 | 4085 | 247 |
| 424 | 20240315 | 115200 | 585492505 | 4085 | 4085 | 4085 | 4085 | 13 |
| 425 | 20240315 | 115100 | 585439400 | 4085 | 4085 | 4085 | 4085 | 0 |
| 426 | 20240315 | 115000 | 585439400 | 4085 | 4085 | 4085 | 4085 | 0 |
| 427 | 20240315 | 114900 | 585439400 | 4085 | 4085 | 4085 | 4085 | 64 |
| 428 | 20240315 | 114800 | 585177960 | 4085 | 4110 | 4110 | 4085 | 315 |
| 429 | 20240315 | 114700 | 583883685 | 4085 | 4090 | 4090 | 4085 | 47 |
| 430 | 20240315 | 114600 | 583691675 | 4085 | 4085 | 4085 | 4085 | 7 |
| 431 | 20240315 | 114500 | 583663080 | 4080 | 4080 | 4080 | 4080 | 0 |
| 432 | 20240315 | 114400 | 583663080 | 4080 | 4080 | 4080 | 4080 | 52 |
| 433 | 20240315 | 114300 | 583450920 | 4110 | 4100 | 4110 | 4095 | 164 |
| 434 | 20240315 | 114200 | 582778505 | 4100 | 4080 | 4100 | 4080 | 105 |
| 435 | 20240315 | 114100 | 582350015 | 4075 | 4080 | 4080 | 4075 | 411 |
| 436 | 20240315 | 114000 | 580673170 | 4080 | 4080 | 4080 | 4080 | 7 |
| 437 | 20240315 | 113900 | 580644610 | 4085 | 4075 | 4085 | 4075 | 108 |
| 438 | 20240315 | 113800 | 580203500 | 4080 | 4080 | 4080 | 4080 | 100 |
| 439 | 20240315 | 113700 | 579795500 | 4080 | 4080 | 4080 | 4080 | 318 |
| 440 | 20240315 | 113600 | 578498060 | 4075 | 4080 | 4085 | 4075 | 251 |
| 441 | 20240315 | 113500 | 577473600 | 4080 | 4080 | 4080 | 4080 | 1000 |
| 442 | 20240315 | 113400 | 573393600 | 4085 | 4095 | 4095 | 4085 | 488 |
| 443 | 20240315 | 113300 | 571399445 | 4100 | 4100 | 4100 | 4100 | 12 |
| 444 | 20240315 | 113200 | 571350245 | 4100 | 4090 | 4100 | 4090 | 11 |
| 445 | 20240315 | 113100 | 571305245 | 4100 | 4090 | 4100 | 4090 | 15 |
| 446 | 20240315 | 113000 | 571243885 | 4100 | 4095 | 4100 | 4095 | 3 |
| 447 | 20240315 | 112900 | 571231590 | 4095 | 4095 | 4095 | 4095 | 1 |
| 448 | 20240315 | 112800 | 571227495 | 4090 | 4090 | 4090 | 4090 | 16 |
| 449 | 20240315 | 112700 | 571162055 | 4100 | 4100 | 4100 | 4100 | 1 |
| 450 | 20240315 | 112600 | 571157955 | 4100 | 4100 | 4100 | 4100 | 4 |
| 451 | 20240315 | 112500 | 571141555 | 4100 | 4100 | 4100 | 4085 | 710 |
| 452 | 20240315 | 112400 | 568236415 | 4100 | 4100 | 4100 | 4100 | 7 |
| 453 | 20240315 | 112300 | 568207715 | 4105 | 4105 | 4105 | 4100 | 167 |
| 454 | 20240315 | 112200 | 567522955 | 4110 | 4110 | 4110 | 4110 | 32 |
| 455 | 20240315 | 112100 | 567391435 | 4110 | 4105 | 4110 | 4100 | 319 |
| 456 | 20240315 | 112000 | 566082960 | 4105 | 4105 | 4105 | 4105 | 2 |
| 457 | 20240315 | 111900 | 566074750 | 4105 | 4110 | 4110 | 4105 | 281 |
| 458 | 20240315 | 111800 | 564920555 | 4115 | 4110 | 4115 | 4110 | 47 |
| 459 | 20240315 | 111700 | 564727375 | 4115 | 4115 | 4115 | 4115 | 2 |
| 460 | 20240315 | 111600 | 564719145 | 4115 | 4115 | 4115 | 4115 | 83 |
| 461 | 20240315 | 111500 | 564377600 | 4110 | 4110 | 4110 | 4110 | 13 |
| 462 | 20240315 | 111400 | 564324170 | 4115 | 4115 | 4115 | 4115 | 1 |
| 463 | 20240315 | 111300 | 564320055 | 4115 | 4115 | 4120 | 4115 | 1209 |
| 464 | 20240315 | 111200 | 559341180 | 4110 | 4110 | 4110 | 4110 | 7 |
| 465 | 20240315 | 111100 | 559312410 | 4115 | 4115 | 4115 | 4115 | 15 |
| 466 | 20240315 | 111000 | 559250685 | 4115 | 4115 | 4115 | 4110 | 337 |
| 467 | 20240315 | 110900 | 557863960 | 4115 | 4110 | 4115 | 4110 | 371 |
| 468 | 20240315 | 110800 | 556339080 | 4110 | 4115 | 4115 | 4110 | 656 |
| 469 | 20240315 | 110700 | 553639670 | 4115 | 4115 | 4115 | 4115 | 364 |
| 470 | 20240315 | 110600 | 552141810 | 4115 | 4115 | 4115 | 4115 | 2 |
| 471 | 20240315 | 110500 | 552133580 | 4110 | 4110 | 4110 | 4110 | 105 |
| 472 | 20240315 | 110400 | 551702030 | 4115 | 4115 | 4115 | 4115 | 6 |
| 473 | 20240315 | 110300 | 551677340 | 4115 | 4115 | 4115 | 4115 | 15 |
| 474 | 20240315 | 110200 | 551615615 | 4115 | 4115 | 4120 | 4115 | 1019 |
| 475 | 20240315 | 110100 | 547422400 | 4115 | 4110 | 4115 | 4110 | 64 |
| 476 | 20240315 | 110000 | 547159080 | 4115 | 4105 | 4115 | 4105 | 358 |
| 477 | 20240315 | 105900 | 545686620 | 4110 | 4105 | 4110 | 4105 | 10 |
| 478 | 20240315 | 105800 | 545645555 | 4105 | 4105 | 4105 | 4105 | 0 |
| 479 | 20240315 | 105700 | 545645555 | 4105 | 4110 | 4110 | 4105 | 21 |
| 480 | 20240315 | 105600 | 545559280 | 4110 | 4105 | 4110 | 4105 | 22 |
| 481 | 20240315 | 105500 | 545468955 | 4100 | 4090 | 4100 | 4090 | 17 |
| 482 | 20240315 | 105400 | 545399325 | 4100 | 4100 | 4100 | 4100 | 431 |
| 483 | 20240315 | 105300 | 543632225 | 4090 | 4100 | 4100 | 4090 | 18 |
| 484 | 20240315 | 105200 | 543558445 | 4100 | 4100 | 4100 | 4090 | 516 |
| 485 | 20240315 | 105100 | 541445485 | 4095 | 4100 | 4100 | 4085 | 1203 |
| 486 | 20240315 | 105000 | 536524050 | 4100 | 4095 | 4100 | 4095 | 7 |
| 487 | 20240315 | 104900 | 536495380 | 4095 | 4095 | 4095 | 4095 | 7 |
| 488 | 20240315 | 104800 | 536466715 | 4100 | 4100 | 4100 | 4100 | 62 |
| 489 | 20240315 | 104700 | 536212515 | 4100 | 4100 | 4100 | 4095 | 64 |
| 490 | 20240315 | 104600 | 535950150 | 4100 | 4095 | 4100 | 4095 | 223 |
| 491 | 20240315 | 104500 | 535036035 | 4100 | 4095 | 4100 | 4095 | 851 |
| 492 | 20240315 | 104400 | 531551185 | 4090 | 4090 | 4090 | 4075 | 953 |
| 493 | 20240315 | 104300 | 527653505 | 4090 | 4090 | 4090 | 4085 | 89 |
| 494 | 20240315 | 104200 | 527289525 | 4090 | 4090 | 4090 | 4090 | 1700 |
| 495 | 20240315 | 104100 | 520336525 | 4075 | 4085 | 4085 | 4075 | 85 |
| 496 | 20240315 | 104000 | 519989370 | 4085 | 4080 | 4085 | 4080 | 64 |
| 497 | 20240315 | 103900 | 519727960 | 4080 | 4075 | 4080 | 4075 | 107 |
| 498 | 20240315 | 103800 | 519291435 | 4075 | 4075 | 4075 | 4075 | 198 |
| 499 | 20240315 | 103700 | 518484585 | 4075 | 4075 | 4075 | 4075 | 4 |
| 500 | 20240315 | 103600 | 518468285 | 4065 | 4070 | 4075 | 4065 | 205 |
| 501 | 20240315 | 103500 | 517634040 | 4070 | 4070 | 4070 | 4070 | 152 |
| 502 | 20240315 | 103400 | 517015400 | 4070 | 4065 | 4070 | 4060 | 3230 |
| 503 | 20240315 | 103300 | 503901305 | 4070 | 4075 | 4075 | 4070 | 26 |
| 504 | 20240315 | 103200 | 503795480 | 4075 | 4075 | 4075 | 4075 | 3 |
| 505 | 20240315 | 103100 | 503783255 | 4075 | 4085 | 4085 | 4075 | 54 |
| 506 | 20240315 | 103000 | 503562715 | 4085 | 4070 | 4085 | 4070 | 106 |
| 507 | 20240315 | 102900 | 503131205 | 4055 | 4065 | 4070 | 4055 | 3078 |
| 508 | 20240315 | 102800 | 490635435 | 4065 | 4070 | 4080 | 4065 | 164 |
| 509 | 20240315 | 102700 | 489968005 | 4085 | 4070 | 4085 | 4070 | 10 |
| 510 | 20240315 | 102600 | 489927275 | 4085 | 4060 | 4085 | 4060 | 485 |
| 511 | 20240315 | 102500 | 487958125 | 4060 | 4080 | 4080 | 4050 | 14746 |
| 512 | 20240315 | 102400 | 427971755 | 4080 | 4080 | 4080 | 4080 | 216 |
| 513 | 20240315 | 102300 | 427090475 | 4080 | 4080 | 4080 | 4080 | 7 |
| 514 | 20240315 | 102200 | 427061915 | 4085 | 4085 | 4085 | 4085 | 42 |
| 515 | 20240315 | 102100 | 426890345 | 4085 | 4085 | 4085 | 4085 | 1014 |
| 516 | 20240315 | 102000 | 422748155 | 4095 | 4095 | 4095 | 4095 | 9 |
| 517 | 20240315 | 101900 | 422711300 | 4085 | 4085 | 4085 | 4085 | 0 |
| 518 | 20240315 | 101800 | 422711300 | 4085 | 4085 | 4085 | 4085 | 28 |
| 519 | 20240315 | 101700 | 422596920 | 4085 | 4090 | 4090 | 4085 | 6 |
| 520 | 20240315 | 101600 | 422572405 | 4095 | 4095 | 4095 | 4095 | 91 |
| 521 | 20240315 | 101500 | 422199760 | 4095 | 4090 | 4095 | 4085 | 515 |
| 522 | 20240315 | 101400 | 420093455 | 4095 | 4095 | 4095 | 4095 | 27 |
| 523 | 20240315 | 101300 | 419982890 | 4090 | 4090 | 4090 | 4090 | 57 |
| 524 | 20240315 | 101200 | 419749760 | 4090 | 4090 | 4090 | 4090 | 0 |
| 525 | 20240315 | 101100 | 419749760 | 4090 | 4090 | 4095 | 4085 | 1164 |
| 526 | 20240315 | 101000 | 414993485 | 4085 | 4090 | 4090 | 4085 | 129 |
| 527 | 20240315 | 100900 | 414465905 | 4085 | 4085 | 4085 | 4085 | 0 |
| 528 | 20240315 | 100800 | 414465905 | 4085 | 4085 | 4095 | 4085 | 1884 |
| 529 | 20240315 | 100700 | 406769525 | 4095 | 4095 | 4095 | 4095 | 1 |
| 530 | 20240315 | 100600 | 406765430 | 4095 | 4095 | 4095 | 4095 | 640 |
| 531 | 20240315 | 100500 | 404144630 | 4090 | 4080 | 4090 | 4080 | 1355 |
| 532 | 20240315 | 100400 | 398605085 | 4085 | 4085 | 4085 | 4085 | 27 |
| 533 | 20240315 | 100300 | 398494790 | 4085 | 4080 | 4085 | 4080 | 1022 |
| 534 | 20240315 | 100200 | 394324920 | 4090 | 4085 | 4090 | 4080 | 1057 |
| 535 | 20240315 | 100100 | 390009105 | 4090 | 4090 | 4090 | 4085 | 240 |
| 536 | 20240315 | 100000 | 389027630 | 4090 | 4090 | 4090 | 4090 | 4 |
| 537 | 20240315 | 095900 | 389011270 | 4090 | 4085 | 4090 | 4085 | 95 |
| 538 | 20240315 | 095800 | 388622925 | 4085 | 4085 | 4085 | 4085 | 160 |
| 539 | 20240315 | 095700 | 387969325 | 4090 | 4090 | 4090 | 4085 | 148 |
| 540 | 20240315 | 095600 | 387364155 | 4090 | 4090 | 4090 | 4090 | 11 |
| 541 | 20240315 | 095500 | 387319165 | 4090 | 4090 | 4090 | 4090 | 51 |
| 542 | 20240315 | 095400 | 387110575 | 4090 | 4085 | 4090 | 4085 | 26 |
| 543 | 20240315 | 095300 | 387004250 | 4085 | 4080 | 4085 | 4080 | 687 |
| 544 | 20240315 | 095200 | 384201190 | 4080 | 4090 | 4090 | 4080 | 937 |
| 545 | 20240315 | 095100 | 380378040 | 4090 | 4090 | 4090 | 4090 | 1 |
| 546 | 20240315 | 095000 | 380373950 | 4080 | 4080 | 4080 | 4080 | 124 |
| 547 | 20240315 | 094900 | 379868030 | 4090 | 4085 | 4090 | 4080 | 2114 |
| 548 | 20240315 | 094800 | 371240560 | 4090 | 4090 | 4090 | 4085 | 111 |
| 549 | 20240315 | 094700 | 370787070 | 4090 | 4085 | 4090 | 4085 | 22 |
| 550 | 20240315 | 094600 | 370697190 | 4085 | 4085 | 4085 | 4085 | 207 |
| 551 | 20240315 | 094500 | 369851595 | 4090 | 4090 | 4090 | 4085 | 430 |
| 552 | 20240315 | 094400 | 368093895 | 4090 | 4095 | 4095 | 4090 | 1711 |
| 553 | 20240315 | 094300 | 361093845 | 4090 | 4090 | 4090 | 4090 | 15 |
| 554 | 20240315 | 094200 | 361032495 | 4095 | 4095 | 4095 | 4095 | 20 |
| 555 | 20240315 | 094100 | 360950595 | 4095 | 4095 | 4095 | 4085 | 42 |
| 556 | 20240315 | 094000 | 360778625 | 4095 | 4095 | 4095 | 4085 | 2450 |
| 557 | 20240315 | 093900 | 350770295 | 4095 | 4095 | 4095 | 4095 | 16 |
| 558 | 20240315 | 093800 | 350704775 | 4095 | 4080 | 4095 | 4080 | 410 |
| 559 | 20240315 | 093700 | 349031855 | 4075 | 4070 | 4075 | 4070 | 1064 |
| 560 | 20240315 | 093600 | 344700625 | 4070 | 4080 | 4080 | 4065 | 3316 |
| 561 | 20240315 | 093500 | 331202355 | 4075 | 4080 | 4080 | 4075 | 378 |
| 562 | 20240315 | 093400 | 329661615 | 4080 | 4080 | 4080 | 4080 | 628 |
| 563 | 20240315 | 093300 | 327099375 | 4095 | 4080 | 4095 | 4080 | 52 |
| 564 | 20240315 | 093200 | 326887185 | 4100 | 4080 | 4100 | 4080 | 34 |
| 565 | 20240315 | 093100 | 326748345 | 4080 | 4090 | 4095 | 4080 | 4467 |
| 566 | 20240315 | 093000 | 308492380 | 4090 | 4095 | 4105 | 4090 | 1152 |
| 567 | 20240315 | 092900 | 303772110 | 4095 | 4090 | 4095 | 4085 | 409 |
| 568 | 20240315 | 092800 | 302098805 | 4090 | 4090 | 4090 | 4090 | 3 |
| 569 | 20240315 | 092700 | 302086535 | 4085 | 4085 | 4085 | 4085 | 350 |
| 570 | 20240315 | 092600 | 300656785 | 4080 | 4090 | 4090 | 4080 | 2498 |
| 571 | 20240315 | 092500 | 290461875 | 4090 | 4080 | 4095 | 4080 | 291 |
| 572 | 20240315 | 092400 | 289271830 | 4080 | 4080 | 4080 | 4070 | 770 |
| 573 | 20240315 | 092300 | 286130240 | 4080 | 4060 | 4080 | 4050 | 2928 |
| 574 | 20240315 | 092200 | 274244335 | 4065 | 4070 | 4070 | 4060 | 1131 |
| 575 | 20240315 | 092100 | 269647670 | 4070 | 4100 | 4100 | 4070 | 5359 |
| 576 | 20240315 | 092000 | 247815625 | 4120 | 4125 | 4140 | 4000 | 29512 |
| 577 | 20240315 | 091900 | 127930550 | 4125 | 4135 | 4135 | 4125 | 2381 |
| 578 | 20240315 | 091800 | 118107175 | 4130 | 4145 | 4145 | 4130 | 3373 |
| 579 | 20240315 | 091700 | 104153975 | 4150 | 4150 | 4150 | 4150 | 1579 |
| 580 | 20240315 | 091600 | 97601125 | 4145 | 4150 | 4150 | 4145 | 2021 |
| 581 | 20240315 | 091500 | 89223875 | 4160 | 4160 | 4160 | 4145 | 2500 |
| 582 | 20240315 | 091400 | 78849095 | 4155 | 4155 | 4155 | 4155 | 0 |
| 583 | 20240315 | 091300 | 78849095 | 4155 | 4155 | 4160 | 4155 | 592 |
| 584 | 20240315 | 091200 | 76388085 | 4160 | 4160 | 4160 | 4160 | 52 |
| 585 | 20240315 | 091100 | 76171765 | 4160 | 4160 | 4160 | 4160 | 502 |
| 586 | 20240315 | 091000 | 74083445 | 4165 | 4160 | 4165 | 4160 | 329 |
| 587 | 20240315 | 090900 | 72714020 | 4165 | 4170 | 4170 | 4165 | 1905 |
| 588 | 20240315 | 090800 | 64777050 | 4170 | 4170 | 4175 | 4170 | 688 |
| 589 | 20240315 | 090700 | 61905200 | 4175 | 4175 | 4175 | 4175 | 309 |
| 590 | 20240315 | 090600 | 60615125 | 4175 | 4170 | 4175 | 4165 | 1952 |
| 591 | 20240315 | 090500 | 52467440 | 4170 | 4180 | 4180 | 4170 | 718 |
| 592 | 20240315 | 090400 | 49467885 | 4180 | 4185 | 4185 | 4175 | 678 |
| 593 | 20240315 | 090300 | 46633375 | 4180 | 4180 | 4180 | 4165 | 1529 |
| 594 | 20240315 | 090200 | 40245975 | 4175 | 4140 | 4175 | 4140 | 1668 |
| 595 | 20240315 | 090100 | 33301725 | 4145 | 4145 | 4150 | 4140 | 3092 |
| 596 | 20240315 | 090000 | 20495110 | 4145 | 4150 | 4150 | 4145 | 4933 |