30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 3 | 20240325 | 191200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20240325 | 191100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20240325 | 191000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20240325 | 190900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20240325 | 190800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20240325 | 190700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20240325 | 190600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20240325 | 190500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20240325 | 190400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20240325 | 190300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20240325 | 190200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20240325 | 190100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20240325 | 190000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20240325 | 185900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20240325 | 185800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20240325 | 185700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20240325 | 185600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20240325 | 185500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20240325 | 185400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20240325 | 185300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20240325 | 185200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20240325 | 185100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20240325 | 185000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20240325 | 184900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20240325 | 184800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20240325 | 184700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20240325 | 184600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20240325 | 184500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20240325 | 184400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20240325 | 184300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 33 | 20240325 | 184200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20240325 | 184100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20240325 | 184000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20240325 | 183900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20240325 | 183800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20240325 | 183700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20240325 | 183600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20240325 | 183500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20240325 | 183400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20240325 | 183300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20240325 | 183200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20240325 | 183100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20240325 | 183000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20240325 | 182900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20240325 | 182800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20240325 | 182700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20240325 | 182600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20240325 | 182500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20240325 | 182400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20240325 | 182300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20240325 | 182200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20240325 | 182100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20240325 | 182000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20240325 | 181900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20240325 | 181800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20240325 | 181700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20240325 | 181600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20240325 | 181500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20240325 | 181400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20240325 | 181300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 63 | 20240325 | 181200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20240325 | 181100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20240325 | 181000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20240325 | 180900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20240325 | 180800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20240325 | 180700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20240325 | 180600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20240325 | 180500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20240325 | 180400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20240325 | 180300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20240325 | 180200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20240325 | 180100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20240325 | 180000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20240325 | 175900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20240325 | 175800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20240325 | 175700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20240325 | 175600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20240325 | 175500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20240325 | 175400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20240325 | 175300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20240325 | 175200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20240325 | 175100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20240325 | 175000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20240325 | 174900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20240325 | 174800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20240325 | 174700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20240325 | 174600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20240325 | 174500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20240325 | 174400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20240325 | 174300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 93 | 20240325 | 174200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20240325 | 174100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20240325 | 174000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20240325 | 173900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20240325 | 173800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20240325 | 173700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20240325 | 173600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20240325 | 173500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20240325 | 173400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20240325 | 173300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20240325 | 173200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20240325 | 173100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20240325 | 173000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20240325 | 172900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20240325 | 172800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20240325 | 172700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20240325 | 172600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20240325 | 172500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20240325 | 172400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20240325 | 172300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20240325 | 172200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20240325 | 172100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20240325 | 172000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20240325 | 171900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20240325 | 171800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20240325 | 171700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20240325 | 171600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20240325 | 171500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20240325 | 171400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20240325 | 171300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 123 | 20240325 | 171200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20240325 | 171100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20240325 | 171000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20240325 | 170900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20240325 | 170800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20240325 | 170700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20240325 | 170600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20240325 | 170500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20240325 | 170400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20240325 | 170300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20240325 | 170200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20240325 | 170100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20240325 | 170000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20240325 | 165900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20240325 | 165800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20240325 | 165700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20240325 | 165600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20240325 | 165500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20240325 | 165400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20240325 | 165300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20240325 | 165200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20240325 | 165100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20240325 | 165000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20240325 | 164900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20240325 | 164800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20240325 | 164700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20240325 | 164600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20240325 | 164500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20240325 | 164400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20240325 | 164300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 153 | 20240325 | 164200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20240325 | 164100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20240325 | 164000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20240325 | 163900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20240325 | 163800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20240325 | 163700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20240325 | 163600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20240325 | 163500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20240325 | 163400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20240325 | 163300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20240325 | 163200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20240325 | 163100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20240325 | 163000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20240325 | 162900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20240325 | 162800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20240325 | 162700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20240325 | 162600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20240325 | 162500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20240325 | 162400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20240325 | 162300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20240325 | 162200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20240325 | 162100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20240325 | 162000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20240325 | 161900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20240325 | 161800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20240325 | 161700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20240325 | 161600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20240325 | 161500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20240325 | 161400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20240325 | 161300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 183 | 20240325 | 161200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20240325 | 161100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20240325 | 161000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20240325 | 160900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20240325 | 160800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20240325 | 160700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20240325 | 160600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20240325 | 160500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20240325 | 160400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20240325 | 160300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20240325 | 160200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20240325 | 160100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20240325 | 160000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20240325 | 155900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20240325 | 155800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20240325 | 155700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20240325 | 155600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20240325 | 155500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20240325 | 155400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20240325 | 155300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20240325 | 155200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20240325 | 155100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20240325 | 155000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20240325 | 154900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20240325 | 154800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20240325 | 154700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20240325 | 154600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20240325 | 154500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20240325 | 154400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20240325 | 154300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 213 | 20240325 | 154200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20240325 | 154100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20240325 | 154000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20240325 | 153900 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20240325 | 153800 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20240325 | 153700 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20240325 | 153600 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20240325 | 153500 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20240325 | 153400 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20240325 | 153300 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20240325 | 153200 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20240325 | 153100 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20240325 | 153000 | 1458161680 | 6400 | 6400 | 6400 | 6400 | 14359 |
| 226 | 20240325 | 152900 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 227 | 20240325 | 152800 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 228 | 20240325 | 152700 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 229 | 20240325 | 152600 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 230 | 20240325 | 152500 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 231 | 20240325 | 152400 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 232 | 20240325 | 152300 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 233 | 20240325 | 152200 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 234 | 20240325 | 152100 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 235 | 20240325 | 152000 | 1366264080 | 6410 | 6410 | 6410 | 6410 | 0 |
| 236 | 20240325 | 151900 | 1366264080 | 6410 | 6420 | 6420 | 6410 | 909 |
| 237 | 20240325 | 151800 | 1360437130 | 6410 | 6420 | 6420 | 6410 | 1425 |
| 238 | 20240325 | 151700 | 1351300240 | 6420 | 6410 | 6420 | 6410 | 293 |
| 239 | 20240325 | 151600 | 1349421180 | 6440 | 6430 | 6440 | 6420 | 473 |
| 240 | 20240325 | 151500 | 1346384250 | 6420 | 6430 | 6430 | 6420 | 916 |
| 241 | 20240325 | 151400 | 1340499010 | 6430 | 6430 | 6430 | 6420 | 162 |
| 242 | 20240325 | 151300 | 1339458550 | 6430 | 6430 | 6430 | 6430 | 11 |
| 243 | 20240325 | 151200 | 1339387820 | 6430 | 6430 | 6430 | 6430 | 268 |
| 244 | 20240325 | 151100 | 1337664580 | 6420 | 6420 | 6420 | 6420 | 0 |
| 245 | 20240325 | 151000 | 1337664580 | 6420 | 6440 | 6440 | 6420 | 135 |
| 246 | 20240325 | 150900 | 1336796950 | 6460 | 6460 | 6460 | 6460 | 4 |
| 247 | 20240325 | 150800 | 1336771110 | 6440 | 6430 | 6440 | 6420 | 1574 |
| 248 | 20240325 | 150700 | 1326655110 | 6430 | 6430 | 6430 | 6430 | 0 |
| 249 | 20240325 | 150600 | 1326655110 | 6430 | 6440 | 6440 | 6430 | 798 |
| 250 | 20240325 | 150500 | 1321516530 | 6440 | 6450 | 6450 | 6440 | 1392 |
| 251 | 20240325 | 150400 | 1312542070 | 6440 | 6440 | 6440 | 6440 | 851 |
| 252 | 20240325 | 150300 | 1307061630 | 6440 | 6440 | 6440 | 6440 | 819 |
| 253 | 20240325 | 150200 | 1301787270 | 6440 | 6440 | 6440 | 6440 | 1 |
| 254 | 20240325 | 150100 | 1301780830 | 6420 | 6420 | 6420 | 6420 | 0 |
| 255 | 20240325 | 150000 | 1301780830 | 6420 | 6430 | 6440 | 6420 | 125 |
| 256 | 20240325 | 145900 | 1300978030 | 6430 | 6440 | 6440 | 6430 | 255 |
| 257 | 20240325 | 145800 | 1299336330 | 6440 | 6420 | 6440 | 6410 | 45 |
| 258 | 20240325 | 145700 | 1299047570 | 6410 | 6420 | 6420 | 6410 | 1029 |
| 259 | 20240325 | 145600 | 1292445110 | 6430 | 6430 | 6430 | 6430 | 0 |
| 260 | 20240325 | 145500 | 1292445110 | 6430 | 6440 | 6440 | 6430 | 774 |
| 261 | 20240325 | 145400 | 1287467790 | 6430 | 6430 | 6440 | 6430 | 480 |
| 262 | 20240325 | 145300 | 1284379390 | 6430 | 6430 | 6430 | 6430 | 1 |
| 263 | 20240325 | 145200 | 1284372960 | 6430 | 6430 | 6430 | 6430 | 36 |
| 264 | 20240325 | 145100 | 1284141480 | 6410 | 6430 | 6430 | 6410 | 1706 |
| 265 | 20240325 | 145000 | 1273202360 | 6430 | 6430 | 6430 | 6410 | 375 |
| 266 | 20240325 | 144900 | 1270795080 | 6440 | 6430 | 6440 | 6420 | 138 |
| 267 | 20240325 | 144800 | 1269908780 | 6430 | 6430 | 6430 | 6430 | 20 |
| 268 | 20240325 | 144700 | 1269780180 | 6430 | 6430 | 6430 | 6430 | 2 |
| 269 | 20240325 | 144600 | 1269767320 | 6440 | 6440 | 6440 | 6420 | 1090 |
| 270 | 20240325 | 144500 | 1262766460 | 6440 | 6440 | 6440 | 6440 | 130 |
| 271 | 20240325 | 144400 | 1261929260 | 6440 | 6440 | 6440 | 6440 | 5 |
| 272 | 20240325 | 144300 | 1261897060 | 6450 | 6450 | 6450 | 6440 | 63 |
| 273 | 20240325 | 144200 | 1261490920 | 6450 | 6450 | 6450 | 6450 | 13 |
| 274 | 20240325 | 144100 | 1261407070 | 6450 | 6450 | 6450 | 6450 | 1 |
| 275 | 20240325 | 144000 | 1261400620 | 6450 | 6450 | 6450 | 6450 | 2 |
| 276 | 20240325 | 143900 | 1261387720 | 6420 | 6440 | 6450 | 6420 | 458 |
| 277 | 20240325 | 143800 | 1258440810 | 6430 | 6430 | 6430 | 6430 | 808 |
| 278 | 20240325 | 143700 | 1253245370 | 6430 | 6430 | 6430 | 6430 | 1 |
| 279 | 20240325 | 143600 | 1253238940 | 6430 | 6430 | 6430 | 6430 | 2 |
| 280 | 20240325 | 143500 | 1253226080 | 6420 | 6410 | 6420 | 6410 | 530 |
| 281 | 20240325 | 143400 | 1249823780 | 6410 | 6410 | 6410 | 6410 | 1 |
| 282 | 20240325 | 143300 | 1249817370 | 6410 | 6410 | 6410 | 6410 | 1338 |
| 283 | 20240325 | 143200 | 1241240790 | 6410 | 6420 | 6420 | 6410 | 1176 |
| 284 | 20240325 | 143100 | 1233690970 | 6420 | 6420 | 6420 | 6420 | 538 |
| 285 | 20240325 | 143000 | 1230237010 | 6420 | 6410 | 6420 | 6410 | 666 |
| 286 | 20240325 | 142900 | 1225963770 | 6410 | 6410 | 6410 | 6410 | 116 |
| 287 | 20240325 | 142800 | 1225220210 | 6420 | 6430 | 6430 | 6420 | 990 |
| 288 | 20240325 | 142700 | 1218855410 | 6430 | 6440 | 6440 | 6430 | 201 |
| 289 | 20240325 | 142600 | 1217562970 | 6440 | 6430 | 6440 | 6430 | 28 |
| 290 | 20240325 | 142500 | 1217382810 | 6430 | 6430 | 6430 | 6430 | 160 |
| 291 | 20240325 | 142400 | 1216354010 | 6430 | 6430 | 6430 | 6430 | 50 |
| 292 | 20240325 | 142300 | 1216032510 | 6430 | 6430 | 6430 | 6430 | 52 |
| 293 | 20240325 | 142200 | 1215698150 | 6420 | 6410 | 6440 | 6410 | 220 |
| 294 | 20240325 | 142100 | 1214286850 | 6400 | 6410 | 6410 | 6400 | 251 |
| 295 | 20240325 | 142000 | 1212678750 | 6410 | 6420 | 6420 | 6410 | 1503 |
| 296 | 20240325 | 141900 | 1203040420 | 6420 | 6430 | 6430 | 6420 | 707 |
| 297 | 20240325 | 141800 | 1198497060 | 6420 | 6420 | 6420 | 6420 | 0 |
| 298 | 20240325 | 141700 | 1198497060 | 6420 | 6420 | 6420 | 6420 | 339 |
| 299 | 20240325 | 141600 | 1196320680 | 6430 | 6420 | 6430 | 6420 | 214 |
| 300 | 20240325 | 141500 | 1194946600 | 6410 | 6410 | 6410 | 6410 | 0 |
| 301 | 20240325 | 141400 | 1194946600 | 6410 | 6410 | 6410 | 6410 | 0 |
| 302 | 20240325 | 141300 | 1194946600 | 6410 | 6420 | 6420 | 6410 | 1197 |
| 303 | 20240325 | 141200 | 1187263280 | 6430 | 6430 | 6430 | 6430 | 42 |
| 304 | 20240325 | 141100 | 1186993220 | 6450 | 6450 | 6450 | 6430 | 17 |
| 305 | 20240325 | 141000 | 1186883870 | 6430 | 6430 | 6430 | 6430 | 82 |
| 306 | 20240325 | 140900 | 1186356610 | 6420 | 6420 | 6420 | 6420 | 287 |
| 307 | 20240325 | 140800 | 1184514070 | 6420 | 6430 | 6430 | 6420 | 1141 |
| 308 | 20240325 | 140700 | 1177188790 | 6430 | 6440 | 6440 | 6430 | 153 |
| 309 | 20240325 | 140600 | 1176204980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 310 | 20240325 | 140500 | 1176204980 | 6430 | 6430 | 6430 | 6430 | 4 |
| 311 | 20240325 | 140400 | 1176179260 | 6410 | 6410 | 6410 | 6410 | 1501 |
| 312 | 20240325 | 140300 | 1166557850 | 6410 | 6410 | 6410 | 6410 | 112 |
| 313 | 20240325 | 140200 | 1165839930 | 6410 | 6420 | 6420 | 6410 | 2001 |
| 314 | 20240325 | 140100 | 1153012720 | 6410 | 6410 | 6410 | 6410 | 69 |
| 315 | 20240325 | 140000 | 1152570430 | 6410 | 6420 | 6420 | 6410 | 286 |
| 316 | 20240325 | 135900 | 1150737150 | 6430 | 6430 | 6440 | 6430 | 57 |
| 317 | 20240325 | 135800 | 1150370140 | 6420 | 6420 | 6420 | 6420 | 190 |
| 318 | 20240325 | 135700 | 1149150340 | 6420 | 6420 | 6420 | 6420 | 40 |
| 319 | 20240325 | 135600 | 1148893540 | 6440 | 6450 | 6450 | 6400 | 1018 |
| 320 | 20240325 | 135500 | 1142371490 | 6430 | 6450 | 6450 | 6430 | 102 |
| 321 | 20240325 | 135400 | 1141714950 | 6450 | 6450 | 6450 | 6450 | 1100 |
| 322 | 20240325 | 135300 | 1134619950 | 6450 | 6450 | 6450 | 6450 | 101 |
| 323 | 20240325 | 135200 | 1133968500 | 6450 | 6440 | 6450 | 6440 | 616 |
| 324 | 20240325 | 135100 | 1130000150 | 6440 | 6440 | 6440 | 6440 | 0 |
| 325 | 20240325 | 135000 | 1130000150 | 6440 | 6440 | 6440 | 6440 | 12 |
| 326 | 20240325 | 134900 | 1129922870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 327 | 20240325 | 134800 | 1129922870 | 6410 | 6410 | 6410 | 6410 | 0 |
| 328 | 20240325 | 134700 | 1129922870 | 6410 | 6410 | 6410 | 6410 | 179 |
| 329 | 20240325 | 134600 | 1128775480 | 6410 | 6410 | 6410 | 6410 | 200 |
| 330 | 20240325 | 134500 | 1127493480 | 6400 | 6430 | 6430 | 6400 | 2268 |
| 331 | 20240325 | 134400 | 1112966780 | 6450 | 6430 | 6450 | 6410 | 203 |
| 332 | 20240325 | 134300 | 1111663750 | 6450 | 6450 | 6450 | 6450 | 1 |
| 333 | 20240325 | 134200 | 1111657300 | 6450 | 6450 | 6460 | 6410 | 3037 |
| 334 | 20240325 | 134100 | 1092148330 | 6450 | 6440 | 6450 | 6440 | 65 |
| 335 | 20240325 | 134000 | 1091729720 | 6430 | 6440 | 6440 | 6430 | 1372 |
| 336 | 20240325 | 133900 | 1082896280 | 6440 | 6450 | 6450 | 6440 | 124 |
| 337 | 20240325 | 133800 | 1082097710 | 6450 | 6440 | 6450 | 6440 | 22 |
| 338 | 20240325 | 133700 | 1081956010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 339 | 20240325 | 133600 | 1081956010 | 6450 | 6450 | 6450 | 6450 | 70 |
| 340 | 20240325 | 133500 | 1081504510 | 6450 | 6450 | 6450 | 6450 | 0 |
| 341 | 20240325 | 133400 | 1081504510 | 6450 | 6450 | 6450 | 6450 | 5 |
| 342 | 20240325 | 133300 | 1081472260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 343 | 20240325 | 133200 | 1081472260 | 6450 | 6450 | 6450 | 6450 | 46 |
| 344 | 20240325 | 133100 | 1081175560 | 6450 | 6450 | 6450 | 6450 | 15 |
| 345 | 20240325 | 133000 | 1081078810 | 6450 | 6450 | 6450 | 6450 | 5 |
| 346 | 20240325 | 132900 | 1081046560 | 6440 | 6460 | 6460 | 6440 | 97 |
| 347 | 20240325 | 132800 | 1080421680 | 6460 | 6450 | 6460 | 6440 | 54 |
| 348 | 20240325 | 132700 | 1080073760 | 6460 | 6450 | 6460 | 6440 | 1839 |
| 349 | 20240325 | 132600 | 1068206020 | 6450 | 6460 | 6470 | 6450 | 1245 |
| 350 | 20240325 | 132500 | 1060161800 | 6470 | 6470 | 6470 | 6470 | 1 |
| 351 | 20240325 | 132400 | 1060155330 | 6470 | 6470 | 6470 | 6470 | 251 |
| 352 | 20240325 | 132300 | 1058531360 | 6470 | 6490 | 6490 | 6470 | 1611 |
| 353 | 20240325 | 132200 | 1048101440 | 6480 | 6490 | 6490 | 6480 | 51 |
| 354 | 20240325 | 132100 | 1047770950 | 6480 | 6490 | 6490 | 6480 | 6 |
| 355 | 20240325 | 132000 | 1047732060 | 6490 | 6490 | 6490 | 6490 | 156 |
| 356 | 20240325 | 131900 | 1046719620 | 6490 | 6490 | 6490 | 6490 | 36 |
| 357 | 20240325 | 131800 | 1046485980 | 6490 | 6490 | 6490 | 6490 | 2 |
| 358 | 20240325 | 131700 | 1046473000 | 6490 | 6490 | 6490 | 6490 | 2 |
| 359 | 20240325 | 131600 | 1046460020 | 6490 | 6490 | 6490 | 6490 | 0 |
| 360 | 20240325 | 131500 | 1046460020 | 6490 | 6490 | 6490 | 6490 | 2 |
| 361 | 20240325 | 131400 | 1046447040 | 6500 | 6500 | 6500 | 6500 | 142 |
| 362 | 20240325 | 131300 | 1045524040 | 6500 | 6500 | 6500 | 6500 | 5 |
| 363 | 20240325 | 131200 | 1045491540 | 6500 | 6480 | 6500 | 6480 | 902 |
| 364 | 20240325 | 131100 | 1039646400 | 6480 | 6480 | 6480 | 6480 | 2 |
| 365 | 20240325 | 131000 | 1039633440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 366 | 20240325 | 130900 | 1039633440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 367 | 20240325 | 130800 | 1039633440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 368 | 20240325 | 130700 | 1039633440 | 6480 | 6490 | 6490 | 6480 | 51 |
| 369 | 20240325 | 130600 | 1039302460 | 6490 | 6490 | 6490 | 6490 | 19 |
| 370 | 20240325 | 130500 | 1039179150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 371 | 20240325 | 130400 | 1039179150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 372 | 20240325 | 130300 | 1039179150 | 6500 | 6500 | 6500 | 6500 | 44 |
| 373 | 20240325 | 130200 | 1038893150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 374 | 20240325 | 130100 | 1038893150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 375 | 20240325 | 130000 | 1038893150 | 6500 | 6500 | 6500 | 6500 | 1 |
| 376 | 20240325 | 125900 | 1038886650 | 6480 | 6490 | 6490 | 6480 | 1500 |
| 377 | 20240325 | 125800 | 1029158330 | 6490 | 6500 | 6500 | 6490 | 334 |
| 378 | 20240325 | 125700 | 1026988350 | 6500 | 6500 | 6500 | 6500 | 1001 |
| 379 | 20240325 | 125600 | 1020481850 | 6500 | 6500 | 6500 | 6500 | 80 |
| 380 | 20240325 | 125500 | 1019961850 | 6500 | 6500 | 6500 | 6500 | 100 |
| 381 | 20240325 | 125400 | 1019311850 | 6500 | 6500 | 6500 | 6500 | 0 |
| 382 | 20240325 | 125300 | 1019311850 | 6500 | 6500 | 6500 | 6500 | 165 |
| 383 | 20240325 | 125200 | 1018239350 | 6500 | 6500 | 6500 | 6500 | 4 |
| 384 | 20240325 | 125100 | 1018213350 | 6500 | 6500 | 6500 | 6500 | 0 |
| 385 | 20240325 | 125000 | 1018213350 | 6500 | 6500 | 6500 | 6500 | 0 |
| 386 | 20240325 | 124900 | 1018213350 | 6500 | 6500 | 6500 | 6500 | 1 |
| 387 | 20240325 | 124800 | 1018206850 | 6500 | 6500 | 6500 | 6500 | 156 |
| 388 | 20240325 | 124700 | 1017192850 | 6490 | 6490 | 6500 | 6490 | 95 |
| 389 | 20240325 | 124600 | 1016576290 | 6490 | 6480 | 6490 | 6480 | 32 |
| 390 | 20240325 | 124500 | 1016368830 | 6480 | 6470 | 6480 | 6470 | 87 |
| 391 | 20240325 | 124400 | 1015805370 | 6480 | 6480 | 6490 | 6480 | 53 |
| 392 | 20240325 | 124300 | 1015461910 | 6490 | 6490 | 6490 | 6490 | 1 |
| 393 | 20240325 | 124200 | 1015455420 | 6480 | 6480 | 6480 | 6480 | 1 |
| 394 | 20240325 | 124100 | 1015448940 | 6480 | 6480 | 6480 | 6480 | 316 |
| 395 | 20240325 | 124000 | 1013401260 | 6480 | 6480 | 6480 | 6480 | 16 |
| 396 | 20240325 | 123900 | 1013297580 | 6490 | 6490 | 6490 | 6490 | 1 |
| 397 | 20240325 | 123800 | 1013291090 | 6490 | 6490 | 6490 | 6490 | 73 |
| 398 | 20240325 | 123700 | 1012817320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 399 | 20240325 | 123600 | 1012817320 | 6490 | 6490 | 6490 | 6490 | 238 |
| 400 | 20240325 | 123500 | 1011272700 | 6490 | 6490 | 6490 | 6490 | 0 |
| 401 | 20240325 | 123400 | 1011272700 | 6490 | 6510 | 6510 | 6490 | 210 |
| 402 | 20240325 | 123300 | 1009909200 | 6490 | 6510 | 6510 | 6490 | 601 |
| 403 | 20240325 | 123200 | 1006007800 | 6510 | 6510 | 6510 | 6510 | 2 |
| 404 | 20240325 | 123100 | 1005994780 | 6510 | 6510 | 6510 | 6510 | 0 |
| 405 | 20240325 | 123000 | 1005994780 | 6510 | 6510 | 6510 | 6510 | 367 |
| 406 | 20240325 | 122900 | 1003605610 | 6510 | 6500 | 6510 | 6500 | 41 |
| 407 | 20240325 | 122800 | 1003339100 | 6510 | 6500 | 6510 | 6500 | 220 |
| 408 | 20240325 | 122700 | 1001908080 | 6500 | 6500 | 6500 | 6500 | 81 |
| 409 | 20240325 | 122600 | 1001381580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 410 | 20240325 | 122500 | 1001381580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 411 | 20240325 | 122400 | 1001381580 | 6490 | 6490 | 6490 | 6490 | 11 |
| 412 | 20240325 | 122300 | 1001310190 | 6500 | 6500 | 6500 | 6500 | 238 |
| 413 | 20240325 | 122200 | 999763190 | 6500 | 6500 | 6500 | 6500 | 60 |
| 414 | 20240325 | 122100 | 999373190 | 6490 | 6500 | 6500 | 6490 | 1103 |
| 415 | 20240325 | 122000 | 992214690 | 6500 | 6500 | 6500 | 6500 | 86 |
| 416 | 20240325 | 121900 | 991655690 | 6490 | 6490 | 6490 | 6490 | 40 |
| 417 | 20240325 | 121800 | 991396090 | 6500 | 6500 | 6500 | 6500 | 0 |
| 418 | 20240325 | 121700 | 991396090 | 6500 | 6500 | 6500 | 6500 | 4 |
| 419 | 20240325 | 121600 | 991370090 | 6490 | 6500 | 6500 | 6490 | 210 |
| 420 | 20240325 | 121500 | 990006090 | 6490 | 6490 | 6490 | 6490 | 1 |
| 421 | 20240325 | 121400 | 989999600 | 6490 | 6490 | 6490 | 6490 | 2 |
| 422 | 20240325 | 121300 | 989986620 | 6490 | 6500 | 6500 | 6490 | 40 |
| 423 | 20240325 | 121200 | 989726810 | 6490 | 6500 | 6500 | 6490 | 100 |
| 424 | 20240325 | 121100 | 989077800 | 6490 | 6500 | 6500 | 6490 | 175 |
| 425 | 20240325 | 121000 | 987941950 | 6500 | 6490 | 6500 | 6490 | 41 |
| 426 | 20240325 | 120900 | 987675460 | 6490 | 6490 | 6490 | 6490 | 12 |
| 427 | 20240325 | 120800 | 987597580 | 6490 | 6490 | 6490 | 6490 | 2 |
| 428 | 20240325 | 120700 | 987584600 | 6490 | 6490 | 6490 | 6490 | 496 |
| 429 | 20240325 | 120600 | 984365560 | 6490 | 6490 | 6490 | 6490 | 3 |
| 430 | 20240325 | 120500 | 984346090 | 6500 | 6500 | 6500 | 6500 | 11 |
| 431 | 20240325 | 120400 | 984274590 | 6490 | 6490 | 6490 | 6490 | 1 |
| 432 | 20240325 | 120300 | 984268100 | 6490 | 6490 | 6490 | 6490 | 1 |
| 433 | 20240325 | 120200 | 984261610 | 6500 | 6500 | 6500 | 6500 | 6 |
| 434 | 20240325 | 120100 | 984222610 | 6510 | 6490 | 6510 | 6490 | 85 |
| 435 | 20240325 | 120000 | 983669280 | 6510 | 6510 | 6510 | 6510 | 0 |
| 436 | 20240325 | 115900 | 983669280 | 6510 | 6510 | 6510 | 6510 | 1 |
| 437 | 20240325 | 115800 | 983662770 | 6490 | 6510 | 6510 | 6490 | 624 |
| 438 | 20240325 | 115700 | 979600550 | 6500 | 6500 | 6500 | 6500 | 161 |
| 439 | 20240325 | 115600 | 978554050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 440 | 20240325 | 115500 | 978554050 | 6500 | 6470 | 6500 | 6470 | 121 |
| 441 | 20240325 | 115400 | 977770580 | 6500 | 6500 | 6500 | 6500 | 570 |
| 442 | 20240325 | 115300 | 974065580 | 6500 | 6500 | 6500 | 6500 | 1 |
| 443 | 20240325 | 115200 | 974059080 | 6480 | 6480 | 6480 | 6480 | 3 |
| 444 | 20240325 | 115100 | 974039640 | 6480 | 6480 | 6480 | 6470 | 201 |
| 445 | 20240325 | 115000 | 972737190 | 6470 | 6500 | 6500 | 6470 | 334 |
| 446 | 20240325 | 114900 | 970572310 | 6500 | 6480 | 6500 | 6480 | 42 |
| 447 | 20240325 | 114800 | 970299610 | 6480 | 6480 | 6480 | 6480 | 0 |
| 448 | 20240325 | 114700 | 970299610 | 6480 | 6480 | 6480 | 6480 | 1 |
| 449 | 20240325 | 114600 | 970293130 | 6480 | 6480 | 6480 | 6480 | 2 |
| 450 | 20240325 | 114500 | 970280170 | 6480 | 6490 | 6490 | 6480 | 54 |
| 451 | 20240325 | 114400 | 969929730 | 6480 | 6480 | 6480 | 6480 | 2 |
| 452 | 20240325 | 114300 | 969916770 | 6480 | 6500 | 6500 | 6480 | 160 |
| 453 | 20240325 | 114200 | 968879870 | 6500 | 6490 | 6500 | 6490 | 25 |
| 454 | 20240325 | 114100 | 968717520 | 6490 | 6500 | 6500 | 6490 | 26 |
| 455 | 20240325 | 114000 | 968548680 | 6490 | 6490 | 6490 | 6490 | 3 |
| 456 | 20240325 | 113900 | 968529210 | 6490 | 6490 | 6490 | 6490 | 450 |
| 457 | 20240325 | 113800 | 965608710 | 6500 | 6500 | 6500 | 6500 | 12 |
| 458 | 20240325 | 113700 | 965530710 | 6490 | 6490 | 6490 | 6490 | 0 |
| 459 | 20240325 | 113600 | 965530710 | 6490 | 6490 | 6490 | 6490 | 190 |
| 460 | 20240325 | 113500 | 964297610 | 6500 | 6500 | 6500 | 6500 | 649 |
| 461 | 20240325 | 113400 | 960079110 | 6500 | 6510 | 6510 | 6500 | 209 |
| 462 | 20240325 | 113300 | 958720520 | 6510 | 6500 | 6510 | 6500 | 9 |
| 463 | 20240325 | 113200 | 958661940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 464 | 20240325 | 113100 | 958661940 | 6500 | 6500 | 6500 | 6500 | 451 |
| 465 | 20240325 | 113000 | 955730440 | 6500 | 6500 | 6500 | 6500 | 10 |
| 466 | 20240325 | 112900 | 955665440 | 6510 | 6510 | 6510 | 6510 | 5 |
| 467 | 20240325 | 112800 | 955632890 | 6510 | 6510 | 6510 | 6510 | 0 |
| 468 | 20240325 | 112700 | 955632890 | 6510 | 6510 | 6510 | 6510 | 0 |
| 469 | 20240325 | 112600 | 955632890 | 6510 | 6510 | 6510 | 6510 | 0 |
| 470 | 20240325 | 112500 | 955632890 | 6510 | 6510 | 6510 | 6510 | 2 |
| 471 | 20240325 | 112400 | 955619870 | 6500 | 6510 | 6510 | 6500 | 21 |
| 472 | 20240325 | 112300 | 955483360 | 6510 | 6510 | 6510 | 6510 | 99 |
| 473 | 20240325 | 112200 | 954838870 | 6500 | 6510 | 6510 | 6500 | 3174 |
| 474 | 20240325 | 112100 | 934198480 | 6510 | 6520 | 6520 | 6510 | 307 |
| 475 | 20240325 | 112000 | 932199840 | 6520 | 6520 | 6520 | 6520 | 200 |
| 476 | 20240325 | 111900 | 930895840 | 6520 | 6520 | 6520 | 6520 | 253 |
| 477 | 20240325 | 111800 | 929246280 | 6510 | 6510 | 6510 | 6510 | 329 |
| 478 | 20240325 | 111700 | 927104490 | 6510 | 6510 | 6510 | 6510 | 100 |
| 479 | 20240325 | 111600 | 926453490 | 6510 | 6510 | 6510 | 6510 | 10 |
| 480 | 20240325 | 111500 | 926388390 | 6510 | 6510 | 6510 | 6510 | 21 |
| 481 | 20240325 | 111400 | 926251680 | 6520 | 6520 | 6520 | 6520 | 28 |
| 482 | 20240325 | 111300 | 926069120 | 6520 | 6520 | 6520 | 6520 | 86 |
| 483 | 20240325 | 111200 | 925508400 | 6520 | 6520 | 6520 | 6520 | 684 |
| 484 | 20240325 | 111100 | 921048720 | 6520 | 6520 | 6520 | 6520 | 1 |
| 485 | 20240325 | 111000 | 921042200 | 6520 | 6520 | 6520 | 6520 | 294 |
| 486 | 20240325 | 110900 | 919125320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 487 | 20240325 | 110800 | 919125320 | 6500 | 6510 | 6520 | 6500 | 279 |
| 488 | 20240325 | 110700 | 917308940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 489 | 20240325 | 110600 | 917308940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 490 | 20240325 | 110500 | 917308940 | 6510 | 6510 | 6510 | 6510 | 100 |
| 491 | 20240325 | 110400 | 916657940 | 6500 | 6500 | 6500 | 6500 | 10 |
| 492 | 20240325 | 110300 | 916592940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 493 | 20240325 | 110200 | 916592940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 494 | 20240325 | 110100 | 916592940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 495 | 20240325 | 110000 | 916592940 | 6510 | 6480 | 6510 | 6480 | 6 |
| 496 | 20240325 | 105900 | 916554030 | 6450 | 6480 | 6480 | 6450 | 1646 |
| 497 | 20240325 | 105800 | 905905590 | 6480 | 6500 | 6500 | 6470 | 887 |
| 498 | 20240325 | 105700 | 900162430 | 6510 | 6510 | 6510 | 6510 | 200 |
| 499 | 20240325 | 105600 | 898860430 | 6510 | 6510 | 6510 | 6510 | 32 |
| 500 | 20240325 | 105500 | 898652110 | 6470 | 6470 | 6470 | 6470 | 1 |
| 501 | 20240325 | 105400 | 898645640 | 6510 | 6510 | 6510 | 6470 | 197 |
| 502 | 20240325 | 105300 | 897363660 | 6470 | 6470 | 6470 | 6470 | 15 |
| 503 | 20240325 | 105200 | 897266610 | 6510 | 6480 | 6510 | 6480 | 132 |
| 504 | 20240325 | 105100 | 896411220 | 6480 | 6480 | 6480 | 6480 | 0 |
| 505 | 20240325 | 105000 | 896411220 | 6480 | 6490 | 6490 | 6480 | 846 |
| 506 | 20240325 | 104900 | 890929130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 507 | 20240325 | 104800 | 890929130 | 6520 | 6500 | 6520 | 6490 | 954 |
| 508 | 20240325 | 104700 | 884727510 | 6490 | 6500 | 6500 | 6490 | 377 |
| 509 | 20240325 | 104600 | 882280260 | 6500 | 6500 | 6500 | 6500 | 1 |
| 510 | 20240325 | 104500 | 882273760 | 6510 | 6510 | 6510 | 6510 | 40 |
| 511 | 20240325 | 104400 | 882013360 | 6490 | 6490 | 6490 | 6490 | 100 |
| 512 | 20240325 | 104300 | 881364360 | 6500 | 6500 | 6500 | 6500 | 189 |
| 513 | 20240325 | 104200 | 880135860 | 6500 | 6500 | 6500 | 6500 | 51 |
| 514 | 20240325 | 104100 | 879804360 | 6490 | 6490 | 6490 | 6490 | 0 |
| 515 | 20240325 | 104000 | 879804360 | 6490 | 6510 | 6510 | 6490 | 1363 |
| 516 | 20240325 | 103900 | 870955530 | 6510 | 6510 | 6510 | 6510 | 211 |
| 517 | 20240325 | 103800 | 869581920 | 6510 | 6520 | 6520 | 6510 | 219 |
| 518 | 20240325 | 103700 | 868155930 | 6520 | 6520 | 6520 | 6520 | 1 |
| 519 | 20240325 | 103600 | 868149410 | 6520 | 6510 | 6520 | 6510 | 201 |
| 520 | 20240325 | 103500 | 866840890 | 6500 | 6500 | 6510 | 6500 | 99 |
| 521 | 20240325 | 103400 | 866196890 | 6500 | 6500 | 6500 | 6490 | 267 |
| 522 | 20240325 | 103300 | 864461660 | 6500 | 6500 | 6500 | 6500 | 139 |
| 523 | 20240325 | 103200 | 863558160 | 6500 | 6500 | 6500 | 6500 | 0 |
| 524 | 20240325 | 103100 | 863558160 | 6500 | 6500 | 6500 | 6500 | 0 |
| 525 | 20240325 | 103000 | 863558160 | 6500 | 6500 | 6500 | 6500 | 10 |
| 526 | 20240325 | 102900 | 863493160 | 6500 | 6500 | 6500 | 6500 | 0 |
| 527 | 20240325 | 102800 | 863493160 | 6500 | 6510 | 6510 | 6500 | 759 |
| 528 | 20240325 | 102700 | 858559570 | 6510 | 6510 | 6510 | 6510 | 150 |
| 529 | 20240325 | 102600 | 857583070 | 6510 | 6510 | 6510 | 6510 | 101 |
| 530 | 20240325 | 102500 | 856925560 | 6520 | 6520 | 6520 | 6520 | 20 |
| 531 | 20240325 | 102400 | 856795160 | 6520 | 6520 | 6520 | 6520 | 174 |
| 532 | 20240325 | 102300 | 855660680 | 6520 | 6520 | 6520 | 6520 | 13 |
| 533 | 20240325 | 102200 | 855575920 | 6510 | 6510 | 6520 | 6510 | 210 |
| 534 | 20240325 | 102100 | 854208730 | 6510 | 6510 | 6510 | 6510 | 1459 |
| 535 | 20240325 | 102000 | 844710640 | 6510 | 6520 | 6520 | 6510 | 141 |
| 536 | 20240325 | 101900 | 843792720 | 6520 | 6520 | 6520 | 6520 | 2 |
| 537 | 20240325 | 101800 | 843779680 | 6510 | 6510 | 6510 | 6510 | 0 |
| 538 | 20240325 | 101700 | 843779680 | 6510 | 6500 | 6510 | 6490 | 2122 |
| 539 | 20240325 | 101600 | 829985500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 540 | 20240325 | 101500 | 829985500 | 6500 | 6510 | 6520 | 6500 | 1611 |
| 541 | 20240325 | 101400 | 819513810 | 6510 | 6510 | 6510 | 6510 | 101 |
| 542 | 20240325 | 101300 | 818856300 | 6500 | 6500 | 6500 | 6500 | 0 |
| 543 | 20240325 | 101200 | 818856300 | 6500 | 6490 | 6500 | 6490 | 469 |
| 544 | 20240325 | 101100 | 815809490 | 6490 | 6490 | 6490 | 6490 | 300 |
| 545 | 20240325 | 101000 | 813862490 | 6500 | 6510 | 6510 | 6500 | 16 |
| 546 | 20240325 | 100900 | 813758390 | 6510 | 6510 | 6510 | 6510 | 203 |
| 547 | 20240325 | 100800 | 812436860 | 6510 | 6510 | 6510 | 6510 | 1 |
| 548 | 20240325 | 100700 | 812430350 | 6520 | 6500 | 6520 | 6470 | 765 |
| 549 | 20240325 | 100600 | 807467770 | 6500 | 6500 | 6500 | 6500 | 500 |
| 550 | 20240325 | 100500 | 804217770 | 6500 | 6500 | 6500 | 6500 | 264 |
| 551 | 20240325 | 100400 | 802501770 | 6500 | 6520 | 6520 | 6500 | 214 |
| 552 | 20240325 | 100300 | 801110670 | 6520 | 6520 | 6520 | 6520 | 570 |
| 553 | 20240325 | 100200 | 797394270 | 6520 | 6510 | 6520 | 6510 | 736 |
| 554 | 20240325 | 100100 | 792602280 | 6510 | 6480 | 6510 | 6480 | 600 |
| 555 | 20240325 | 100000 | 788705370 | 6480 | 6490 | 6510 | 6480 | 1894 |
| 556 | 20240325 | 095900 | 776402060 | 6490 | 6500 | 6500 | 6490 | 22 |
| 557 | 20240325 | 095800 | 776259080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 558 | 20240325 | 095700 | 776259080 | 6500 | 6500 | 6500 | 6500 | 740 |
| 559 | 20240325 | 095600 | 771449080 | 6500 | 6500 | 6500 | 6500 | 22 |
| 560 | 20240325 | 095500 | 771306080 | 6480 | 6490 | 6490 | 6480 | 300 |
| 561 | 20240325 | 095400 | 769361470 | 6510 | 6510 | 6510 | 6510 | 1 |
| 562 | 20240325 | 095300 | 769354960 | 6520 | 6470 | 6520 | 6470 | 101 |
| 563 | 20240325 | 095200 | 768701440 | 6470 | 6490 | 6490 | 6470 | 1151 |
| 564 | 20240325 | 095100 | 761246220 | 6500 | 6500 | 6500 | 6500 | 334 |
| 565 | 20240325 | 095000 | 759075220 | 6500 | 6500 | 6510 | 6500 | 1295 |
| 566 | 20240325 | 094900 | 750657620 | 6510 | 6520 | 6520 | 6510 | 1049 |
| 567 | 20240325 | 094800 | 743828140 | 6520 | 6520 | 6520 | 6510 | 271 |
| 568 | 20240325 | 094700 | 742061560 | 6530 | 6530 | 6530 | 6530 | 321 |
| 569 | 20240325 | 094600 | 739965430 | 6530 | 6530 | 6530 | 6520 | 4574 |
| 570 | 20240325 | 094500 | 710101100 | 6530 | 6520 | 6530 | 6520 | 421 |
| 571 | 20240325 | 094400 | 707355180 | 6500 | 6520 | 6520 | 6490 | 449 |
| 572 | 20240325 | 094300 | 704436940 | 6520 | 6530 | 6530 | 6520 | 24 |
| 573 | 20240325 | 094200 | 704280230 | 6530 | 6520 | 6530 | 6520 | 931 |
| 574 | 20240325 | 094100 | 698202000 | 6520 | 6520 | 6520 | 6520 | 369 |
| 575 | 20240325 | 094000 | 695796120 | 6520 | 6520 | 6520 | 6510 | 1188 |
| 576 | 20240325 | 093900 | 688051860 | 6520 | 6510 | 6520 | 6510 | 352 |
| 577 | 20240325 | 093800 | 685759730 | 6500 | 6510 | 6510 | 6500 | 130 |
| 578 | 20240325 | 093700 | 684914720 | 6500 | 6490 | 6500 | 6490 | 232 |
| 579 | 20240325 | 093600 | 683407220 | 6500 | 6500 | 6500 | 6500 | 10 |
| 580 | 20240325 | 093500 | 683342220 | 6500 | 6500 | 6500 | 6460 | 52 |
| 581 | 20240325 | 093400 | 683005720 | 6470 | 6500 | 6500 | 6470 | 393 |
| 582 | 20240325 | 093300 | 680461400 | 6500 | 6500 | 6500 | 6500 | 16 |
| 583 | 20240325 | 093200 | 680357400 | 6500 | 6500 | 6500 | 6480 | 34 |
| 584 | 20240325 | 093100 | 680137000 | 6500 | 6460 | 6500 | 6460 | 531 |
| 585 | 20240325 | 093000 | 676696120 | 6460 | 6480 | 6480 | 6460 | 479 |
| 586 | 20240325 | 092900 | 673598780 | 6480 | 6470 | 6480 | 6470 | 16 |
| 587 | 20240325 | 092800 | 673495210 | 6480 | 6500 | 6510 | 6470 | 836 |
| 588 | 20240325 | 092700 | 668075520 | 6500 | 6500 | 6500 | 6500 | 19 |
| 589 | 20240325 | 092600 | 667952020 | 6480 | 6500 | 6520 | 6480 | 1297 |
| 590 | 20240325 | 092500 | 659519050 | 6490 | 6470 | 6490 | 6470 | 140 |
| 591 | 20240325 | 092400 | 658610710 | 6450 | 6470 | 6500 | 6450 | 603 |
| 592 | 20240325 | 092300 | 654704380 | 6470 | 6470 | 6470 | 6450 | 173 |
| 593 | 20240325 | 092200 | 653585690 | 6470 | 6450 | 6470 | 6450 | 269 |
| 594 | 20240325 | 092100 | 651849620 | 6450 | 6440 | 6460 | 6420 | 9287 |
| 595 | 20240325 | 092000 | 591968590 | 6440 | 6420 | 6440 | 6420 | 880 |
| 596 | 20240325 | 091900 | 586309720 | 6420 | 6420 | 6440 | 6420 | 1310 |
| 597 | 20240325 | 091800 | 577888040 | 6420 | 6400 | 6420 | 6390 | 836 |
| 598 | 20240325 | 091700 | 572523160 | 6390 | 6410 | 6430 | 6390 | 1302 |
| 599 | 20240325 | 091600 | 564161630 | 6410 | 6380 | 6410 | 6380 | 1135 |
| 600 | 20240325 | 091500 | 556898400 | 6380 | 6430 | 6430 | 6380 | 514 |
| 601 | 20240325 | 091400 | 553609960 | 6400 | 6390 | 6420 | 6380 | 7581 |
| 602 | 20240325 | 091300 | 505015050 | 6390 | 6390 | 6390 | 6350 | 28 |
| 603 | 20240325 | 091200 | 504836210 | 6390 | 6360 | 6390 | 6330 | 1995 |
| 604 | 20240325 | 091100 | 492174190 | 6360 | 6360 | 6400 | 6340 | 2419 |
| 605 | 20240325 | 091000 | 476780420 | 6340 | 6360 | 6360 | 6300 | 7548 |
| 606 | 20240325 | 090900 | 429031900 | 6310 | 6390 | 6390 | 6300 | 9380 |
| 607 | 20240325 | 090800 | 369714980 | 6390 | 6360 | 6390 | 6350 | 2414 |
| 608 | 20240325 | 090700 | 354354770 | 6360 | 6350 | 6370 | 6300 | 6672 |
| 609 | 20240325 | 090600 | 312151400 | 6370 | 6410 | 6420 | 6350 | 10155 |
| 610 | 20240325 | 090500 | 247459120 | 6420 | 6430 | 6430 | 6390 | 12742 |
| 611 | 20240325 | 090400 | 165834860 | 6430 | 6440 | 6440 | 6420 | 5328 |
| 612 | 20240325 | 090300 | 131613150 | 6420 | 6450 | 6450 | 6420 | 2816 |
| 613 | 20240325 | 090200 | 113507330 | 6450 | 6440 | 6470 | 6420 | 1560 |
| 614 | 20240325 | 090100 | 103472590 | 6430 | 6470 | 6490 | 6430 | 6955 |
| 615 | 20240325 | 090000 | 58638570 | 6510 | 6470 | 6520 | 6470 | 8808 |