28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 3 | 20240315 | 183200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240315 | 183100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240315 | 183000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240315 | 182900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240315 | 182800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240315 | 182700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240315 | 182600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240315 | 182500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240315 | 182400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240315 | 182300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240315 | 182200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240315 | 182100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240315 | 182000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240315 | 181900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240315 | 181800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240315 | 181700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240315 | 181600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240315 | 181500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240315 | 181400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240315 | 181300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240315 | 181200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240315 | 181100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240315 | 181000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240315 | 180900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240315 | 180800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240315 | 180700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240315 | 180600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240315 | 180500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240315 | 180400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240315 | 180300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 33 | 20240315 | 180200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240315 | 180100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240315 | 180000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240315 | 175900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240315 | 175800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240315 | 175700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240315 | 175600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240315 | 175500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240315 | 175400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240315 | 175300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240315 | 175200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240315 | 175100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240315 | 175000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240315 | 174900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240315 | 174800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240315 | 174700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240315 | 174600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240315 | 174500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240315 | 174400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240315 | 174300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240315 | 174200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240315 | 174100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240315 | 174000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240315 | 173900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240315 | 173800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240315 | 173700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240315 | 173600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240315 | 173500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240315 | 173400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240315 | 173300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 63 | 20240315 | 173200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240315 | 173100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240315 | 173000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240315 | 172900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240315 | 172800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240315 | 172700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240315 | 172600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240315 | 172500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240315 | 172400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240315 | 172300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240315 | 172200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240315 | 172100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240315 | 172000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240315 | 171900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240315 | 171800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240315 | 171700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240315 | 171600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240315 | 171500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240315 | 171400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240315 | 171300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240315 | 171200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240315 | 171100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240315 | 171000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240315 | 170900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240315 | 170800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240315 | 170700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240315 | 170600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240315 | 170500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240315 | 170400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240315 | 170300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 93 | 20240315 | 170200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240315 | 170100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240315 | 170000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240315 | 165900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240315 | 165800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240315 | 165700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240315 | 165600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240315 | 165500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240315 | 165400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240315 | 165300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240315 | 165200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240315 | 165100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240315 | 165000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240315 | 164900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240315 | 164800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240315 | 164700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240315 | 164600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240315 | 164500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240315 | 164400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240315 | 164300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240315 | 164200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240315 | 164100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240315 | 164000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240315 | 163900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240315 | 163800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240315 | 163700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240315 | 163600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240315 | 163500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240315 | 163400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240315 | 163300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 123 | 20240315 | 163200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240315 | 163100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240315 | 163000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240315 | 162900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240315 | 162800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240315 | 162700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240315 | 162600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240315 | 162500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240315 | 162400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240315 | 162300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240315 | 162200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240315 | 162100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240315 | 162000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240315 | 161900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240315 | 161800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240315 | 161700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240315 | 161600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240315 | 161500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240315 | 161400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240315 | 161300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240315 | 161200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240315 | 161100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240315 | 161000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240315 | 160900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240315 | 160800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240315 | 160700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240315 | 160600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240315 | 160500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240315 | 160400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240315 | 160300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 153 | 20240315 | 160200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240315 | 160100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240315 | 160000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240315 | 155900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240315 | 155800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240315 | 155700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240315 | 155600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240315 | 155500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240315 | 155400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240315 | 155300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240315 | 155200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240315 | 155100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240315 | 155000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240315 | 154900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240315 | 154800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240315 | 154700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240315 | 154600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240315 | 154500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240315 | 154400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240315 | 154300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240315 | 154200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240315 | 154100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240315 | 154000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240315 | 153900 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240315 | 153800 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240315 | 153700 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240315 | 153600 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240315 | 153500 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240315 | 153400 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240315 | 153300 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 183 | 20240315 | 153200 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240315 | 153100 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240315 | 153000 | 2449927595 | 4200 | 4200 | 4200 | 4200 | 10473 |
| 186 | 20240315 | 152900 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20240315 | 152800 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20240315 | 152700 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20240315 | 152600 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20240315 | 152500 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20240315 | 152400 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20240315 | 152300 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20240315 | 152200 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20240315 | 152100 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20240315 | 152000 | 2405940995 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20240315 | 151900 | 2405940995 | 4205 | 4190 | 4205 | 4185 | 5315 |
| 197 | 20240315 | 151800 | 2383610705 | 4205 | 4200 | 4205 | 4195 | 117 |
| 198 | 20240315 | 151700 | 2383118800 | 4205 | 4190 | 4205 | 4180 | 11683 |
| 199 | 20240315 | 151600 | 2334155260 | 4195 | 4195 | 4195 | 4190 | 11551 |
| 200 | 20240315 | 151500 | 2285727240 | 4195 | 4210 | 4215 | 4195 | 2737 |
| 201 | 20240315 | 151400 | 2274222225 | 4215 | 4210 | 4215 | 4205 | 1109 |
| 202 | 20240315 | 151300 | 2269556770 | 4210 | 4210 | 4210 | 4205 | 194 |
| 203 | 20240315 | 151200 | 2268740135 | 4205 | 4205 | 4205 | 4205 | 86 |
| 204 | 20240315 | 151100 | 2268378505 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20240315 | 151000 | 2268378505 | 4205 | 4205 | 4205 | 4205 | 2176 |
| 206 | 20240315 | 150900 | 2259228425 | 4210 | 4205 | 4210 | 4205 | 1686 |
| 207 | 20240315 | 150800 | 2252135365 | 4210 | 4210 | 4210 | 4210 | 387 |
| 208 | 20240315 | 150700 | 2250506095 | 4210 | 4210 | 4210 | 4210 | 742 |
| 209 | 20240315 | 150600 | 2247382275 | 4205 | 4205 | 4205 | 4205 | 624 |
| 210 | 20240315 | 150500 | 2244758355 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20240315 | 150400 | 2244758355 | 4205 | 4205 | 4205 | 4205 | 546 |
| 212 | 20240315 | 150300 | 2242462425 | 4195 | 4200 | 4200 | 4195 | 394 |
| 213 | 20240315 | 150200 | 2240809570 | 4200 | 4200 | 4200 | 4200 | 95 |
| 214 | 20240315 | 150100 | 2240410570 | 4200 | 4210 | 4210 | 4200 | 2049 |
| 215 | 20240315 | 150000 | 2231799810 | 4210 | 4205 | 4210 | 4205 | 667 |
| 216 | 20240315 | 145900 | 2228993905 | 4205 | 4205 | 4205 | 4205 | 228 |
| 217 | 20240315 | 145800 | 2228035165 | 4205 | 4215 | 4215 | 4205 | 867 |
| 218 | 20240315 | 145700 | 2224387295 | 4215 | 4210 | 4215 | 4210 | 1118 |
| 219 | 20240315 | 145600 | 2219676150 | 4210 | 4210 | 4210 | 4210 | 4119 |
| 220 | 20240315 | 145500 | 2202335160 | 4230 | 4210 | 4230 | 4210 | 2427 |
| 221 | 20240315 | 145400 | 2192092135 | 4210 | 4210 | 4210 | 4205 | 965 |
| 222 | 20240315 | 145300 | 2188031235 | 4210 | 4205 | 4210 | 4205 | 203 |
| 223 | 20240315 | 145200 | 2187176660 | 4210 | 4205 | 4210 | 4205 | 3696 |
| 224 | 20240315 | 145100 | 2171621635 | 4205 | 4200 | 4205 | 4200 | 2462 |
| 225 | 20240315 | 145000 | 2161278835 | 4200 | 4200 | 4200 | 4195 | 46 |
| 226 | 20240315 | 144900 | 2161085685 | 4195 | 4195 | 4195 | 4185 | 4033 |
| 227 | 20240315 | 144800 | 2144167260 | 4190 | 4190 | 4195 | 4190 | 37 |
| 228 | 20240315 | 144700 | 2144012055 | 4195 | 4200 | 4200 | 4190 | 5575 |
| 229 | 20240315 | 144600 | 2120647950 | 4200 | 4195 | 4200 | 4195 | 741 |
| 230 | 20240315 | 144500 | 2117536485 | 4195 | 4190 | 4195 | 4190 | 3052 |
| 231 | 20240315 | 144400 | 2104734690 | 4180 | 4195 | 4195 | 4180 | 8480 |
| 232 | 20240315 | 144300 | 2069249500 | 4190 | 4190 | 4190 | 4185 | 401 |
| 233 | 20240315 | 144200 | 2067569315 | 4195 | 4195 | 4195 | 4185 | 635 |
| 234 | 20240315 | 144100 | 2064908490 | 4195 | 4200 | 4200 | 4190 | 1031 |
| 235 | 20240315 | 144000 | 2060586380 | 4190 | 4195 | 4200 | 4190 | 1057 |
| 236 | 20240315 | 143900 | 2056152285 | 4200 | 4200 | 4200 | 4200 | 349 |
| 237 | 20240315 | 143800 | 2054686485 | 4200 | 4205 | 4205 | 4200 | 1409 |
| 238 | 20240315 | 143700 | 2048766745 | 4205 | 4205 | 4205 | 4205 | 363 |
| 239 | 20240315 | 143600 | 2047240330 | 4205 | 4205 | 4205 | 4205 | 46 |
| 240 | 20240315 | 143500 | 2047046900 | 4195 | 4205 | 4205 | 4195 | 501 |
| 241 | 20240315 | 143400 | 2044940205 | 4205 | 4205 | 4205 | 4205 | 34 |
| 242 | 20240315 | 143300 | 2044797235 | 4205 | 4210 | 4220 | 4200 | 3837 |
| 243 | 20240315 | 143200 | 2028672200 | 4205 | 4205 | 4205 | 4205 | 35 |
| 244 | 20240315 | 143100 | 2028525025 | 4220 | 4195 | 4220 | 4195 | 428 |
| 245 | 20240315 | 143000 | 2026722535 | 4195 | 4195 | 4195 | 4195 | 368 |
| 246 | 20240315 | 142900 | 2025178775 | 4195 | 4200 | 4200 | 4195 | 2678 |
| 247 | 20240315 | 142800 | 2013944460 | 4200 | 4195 | 4200 | 4190 | 2991 |
| 248 | 20240315 | 142700 | 2001397155 | 4185 | 4190 | 4195 | 4185 | 1201 |
| 249 | 20240315 | 142600 | 1996364915 | 4195 | 4195 | 4195 | 4195 | 388 |
| 250 | 20240315 | 142500 | 1994737255 | 4195 | 4190 | 4195 | 4185 | 160 |
| 251 | 20240315 | 142400 | 1994067165 | 4195 | 4185 | 4195 | 4185 | 747 |
| 252 | 20240315 | 142300 | 1990938370 | 4185 | 4180 | 4185 | 4180 | 1505 |
| 253 | 20240315 | 142200 | 1984640080 | 4180 | 4180 | 4185 | 4180 | 88 |
| 254 | 20240315 | 142100 | 1984272125 | 4180 | 4180 | 4180 | 4180 | 533 |
| 255 | 20240315 | 142000 | 1982044185 | 4180 | 4185 | 4185 | 4180 | 68 |
| 256 | 20240315 | 141900 | 1981759885 | 4185 | 4180 | 4185 | 4180 | 333 |
| 257 | 20240315 | 141800 | 1980367770 | 4185 | 4185 | 4185 | 4185 | 68 |
| 258 | 20240315 | 141700 | 1980083190 | 4185 | 4185 | 4185 | 4185 | 35 |
| 259 | 20240315 | 141600 | 1979936715 | 4185 | 4185 | 4185 | 4180 | 88 |
| 260 | 20240315 | 141500 | 1979568705 | 4185 | 4175 | 4185 | 4175 | 148 |
| 261 | 20240315 | 141400 | 1978950330 | 4175 | 4175 | 4175 | 4175 | 1089 |
| 262 | 20240315 | 141300 | 1974403755 | 4185 | 4175 | 4185 | 4175 | 68 |
| 263 | 20240315 | 141200 | 1974119305 | 4175 | 4175 | 4175 | 4175 | 36 |
| 264 | 20240315 | 141100 | 1973969005 | 4170 | 4170 | 4170 | 4170 | 6836 |
| 265 | 20240315 | 141000 | 1945462885 | 4170 | 4180 | 4185 | 4170 | 8142 |
| 266 | 20240315 | 140900 | 1911489370 | 4175 | 4180 | 4190 | 4175 | 5160 |
| 267 | 20240315 | 140800 | 1889928990 | 4180 | 4190 | 4190 | 4180 | 655 |
| 268 | 20240315 | 140700 | 1887190540 | 4185 | 4190 | 4190 | 4185 | 77 |
| 269 | 20240315 | 140600 | 1886868080 | 4195 | 4190 | 4195 | 4180 | 3062 |
| 270 | 20240315 | 140500 | 1874061035 | 4190 | 4195 | 4195 | 4190 | 75 |
| 271 | 20240315 | 140400 | 1873746475 | 4195 | 4195 | 4195 | 4185 | 33 |
| 272 | 20240315 | 140300 | 1873608140 | 4190 | 4185 | 4210 | 4180 | 2603 |
| 273 | 20240315 | 140200 | 1862700795 | 4190 | 4185 | 4190 | 4185 | 3178 |
| 274 | 20240315 | 140100 | 1849400695 | 4190 | 4195 | 4195 | 4190 | 2540 |
| 275 | 20240315 | 140000 | 1838752060 | 4195 | 4195 | 4195 | 4190 | 61 |
| 276 | 20240315 | 135900 | 1838496240 | 4195 | 4195 | 4195 | 4195 | 35 |
| 277 | 20240315 | 135800 | 1838349415 | 4185 | 4190 | 4190 | 4185 | 3272 |
| 278 | 20240315 | 135700 | 1824639755 | 4190 | 4190 | 4190 | 4185 | 129 |
| 279 | 20240315 | 135600 | 1824099655 | 4190 | 4190 | 4190 | 4185 | 174 |
| 280 | 20240315 | 135500 | 1823371180 | 4190 | 4195 | 4195 | 4185 | 6739 |
| 281 | 20240315 | 135400 | 1795126550 | 4200 | 4200 | 4205 | 4195 | 286 |
| 282 | 20240315 | 135300 | 1793924970 | 4205 | 4200 | 4205 | 4200 | 507 |
| 283 | 20240315 | 135200 | 1791795295 | 4205 | 4200 | 4205 | 4200 | 28 |
| 284 | 20240315 | 135100 | 1791677565 | 4200 | 4200 | 4205 | 4195 | 59 |
| 285 | 20240315 | 135000 | 1791429740 | 4200 | 4205 | 4205 | 4200 | 34 |
| 286 | 20240315 | 134900 | 1791286870 | 4215 | 4205 | 4215 | 4205 | 46 |
| 287 | 20240315 | 134800 | 1791093310 | 4205 | 4215 | 4220 | 4195 | 12315 |
| 288 | 20240315 | 134700 | 1739333355 | 4220 | 4230 | 4230 | 4215 | 374 |
| 289 | 20240315 | 134600 | 1737751830 | 4230 | 4230 | 4240 | 4220 | 1565 |
| 290 | 20240315 | 134500 | 1731137130 | 4235 | 4235 | 4235 | 4230 | 3076 |
| 291 | 20240315 | 134400 | 1718118215 | 4245 | 4240 | 4250 | 4230 | 5412 |
| 292 | 20240315 | 134300 | 1695221060 | 4240 | 4235 | 4245 | 4235 | 3573 |
| 293 | 20240315 | 134200 | 1680072730 | 4235 | 4230 | 4235 | 4230 | 44 |
| 294 | 20240315 | 134100 | 1679886520 | 4230 | 4235 | 4235 | 4225 | 426 |
| 295 | 20240315 | 134000 | 1678084315 | 4235 | 4230 | 4235 | 4230 | 290 |
| 296 | 20240315 | 133900 | 1676856230 | 4235 | 4225 | 4235 | 4220 | 1772 |
| 297 | 20240315 | 133800 | 1669370605 | 4235 | 4225 | 4240 | 4220 | 3014 |
| 298 | 20240315 | 133700 | 1656646040 | 4220 | 4220 | 4240 | 4220 | 4334 |
| 299 | 20240315 | 133600 | 1638339590 | 4225 | 4235 | 4250 | 4225 | 1664 |
| 300 | 20240315 | 133500 | 1631296085 | 4240 | 4240 | 4240 | 4240 | 281 |
| 301 | 20240315 | 133400 | 1630104645 | 4240 | 4245 | 4250 | 4235 | 539 |
| 302 | 20240315 | 133300 | 1627818085 | 4240 | 4250 | 4250 | 4230 | 628 |
| 303 | 20240315 | 133200 | 1625160825 | 4235 | 4250 | 4260 | 4225 | 5465 |
| 304 | 20240315 | 133100 | 1601987465 | 4250 | 4230 | 4250 | 4230 | 355 |
| 305 | 20240315 | 133000 | 1600481975 | 4225 | 4225 | 4225 | 4225 | 489 |
| 306 | 20240315 | 132900 | 1598415950 | 4225 | 4225 | 4225 | 4225 | 417 |
| 307 | 20240315 | 132800 | 1596654125 | 4225 | 4215 | 4225 | 4215 | 233 |
| 308 | 20240315 | 132700 | 1595670965 | 4220 | 4215 | 4220 | 4215 | 461 |
| 309 | 20240315 | 132600 | 1593726420 | 4215 | 4215 | 4215 | 4215 | 607 |
| 310 | 20240315 | 132500 | 1591167915 | 4215 | 4215 | 4215 | 4215 | 2551 |
| 311 | 20240315 | 132400 | 1580415450 | 4215 | 4215 | 4215 | 4215 | 56 |
| 312 | 20240315 | 132300 | 1580179410 | 4215 | 4210 | 4215 | 4210 | 75 |
| 313 | 20240315 | 132200 | 1579863535 | 4215 | 4215 | 4215 | 4215 | 1031 |
| 314 | 20240315 | 132100 | 1575517870 | 4215 | 4210 | 4215 | 4210 | 60 |
| 315 | 20240315 | 132000 | 1575265100 | 4215 | 4210 | 4215 | 4210 | 1081 |
| 316 | 20240315 | 131900 | 1570713960 | 4215 | 4215 | 4215 | 4215 | 56 |
| 317 | 20240315 | 131800 | 1570477920 | 4215 | 4215 | 4215 | 4215 | 47 |
| 318 | 20240315 | 131700 | 1570279815 | 4210 | 4215 | 4215 | 4210 | 34 |
| 319 | 20240315 | 131600 | 1570136570 | 4215 | 4215 | 4220 | 4215 | 134 |
| 320 | 20240315 | 131500 | 1569571160 | 4220 | 4210 | 4220 | 4210 | 3586 |
| 321 | 20240315 | 131400 | 1554469070 | 4210 | 4200 | 4210 | 4200 | 1019 |
| 322 | 20240315 | 131300 | 1550184110 | 4205 | 4200 | 4205 | 4200 | 39 |
| 323 | 20240315 | 131200 | 1550020135 | 4205 | 4205 | 4205 | 4205 | 55 |
| 324 | 20240315 | 131100 | 1549788860 | 4205 | 4195 | 4205 | 4190 | 395 |
| 325 | 20240315 | 131000 | 1548133565 | 4205 | 4200 | 4205 | 4200 | 2075 |
| 326 | 20240315 | 130900 | 1539418390 | 4200 | 4200 | 4200 | 4200 | 56 |
| 327 | 20240315 | 130800 | 1539183190 | 4200 | 4200 | 4200 | 4200 | 234 |
| 328 | 20240315 | 130700 | 1538200390 | 4200 | 4200 | 4200 | 4200 | 68 |
| 329 | 20240315 | 130600 | 1537914790 | 4200 | 4200 | 4200 | 4200 | 38 |
| 330 | 20240315 | 130500 | 1537755190 | 4200 | 4200 | 4200 | 4195 | 653 |
| 331 | 20240315 | 130400 | 1535015725 | 4200 | 4200 | 4205 | 4200 | 805 |
| 332 | 20240315 | 130300 | 1531634450 | 4210 | 4210 | 4210 | 4210 | 34 |
| 333 | 20240315 | 130200 | 1531491310 | 4210 | 4210 | 4210 | 4210 | 68 |
| 334 | 20240315 | 130100 | 1531205030 | 4210 | 4205 | 4210 | 4205 | 96 |
| 335 | 20240315 | 130000 | 1530800930 | 4205 | 4205 | 4210 | 4205 | 58 |
| 336 | 20240315 | 125900 | 1530556930 | 4200 | 4200 | 4200 | 4200 | 95 |
| 337 | 20240315 | 125800 | 1530157930 | 4205 | 4205 | 4205 | 4205 | 550 |
| 338 | 20240315 | 125700 | 1527845180 | 4195 | 4205 | 4205 | 4195 | 101 |
| 339 | 20240315 | 125600 | 1527420485 | 4195 | 4205 | 4205 | 4195 | 12421 |
| 340 | 20240315 | 125500 | 1475283005 | 4215 | 4215 | 4215 | 4215 | 1 |
| 341 | 20240315 | 125400 | 1475278790 | 4215 | 4215 | 4215 | 4215 | 0 |
| 342 | 20240315 | 125300 | 1475278790 | 4215 | 4215 | 4215 | 4215 | 150 |
| 343 | 20240315 | 125200 | 1474646540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 344 | 20240315 | 125100 | 1474646540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 345 | 20240315 | 125000 | 1474646540 | 4215 | 4210 | 4215 | 4210 | 10 |
| 346 | 20240315 | 124900 | 1474604400 | 4210 | 4210 | 4210 | 4210 | 0 |
| 347 | 20240315 | 124800 | 1474604400 | 4210 | 4210 | 4210 | 4210 | 1710 |
| 348 | 20240315 | 124700 | 1467405300 | 4210 | 4210 | 4210 | 4210 | 50 |
| 349 | 20240315 | 124600 | 1467194800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 350 | 20240315 | 124500 | 1467194800 | 4210 | 4210 | 4210 | 4210 | 0 |
| 351 | 20240315 | 124400 | 1467194800 | 4210 | 4210 | 4210 | 4210 | 100 |
| 352 | 20240315 | 124300 | 1466773800 | 4215 | 4210 | 4215 | 4210 | 120 |
| 353 | 20240315 | 124200 | 1466268580 | 4210 | 4205 | 4210 | 4205 | 10 |
| 354 | 20240315 | 124100 | 1466226490 | 4210 | 4210 | 4210 | 4210 | 0 |
| 355 | 20240315 | 124000 | 1466226490 | 4210 | 4210 | 4210 | 4210 | 4317 |
| 356 | 20240315 | 123900 | 1448051920 | 4210 | 4215 | 4215 | 4210 | 76 |
| 357 | 20240315 | 123800 | 1447731955 | 4210 | 4210 | 4210 | 4210 | 100 |
| 358 | 20240315 | 123700 | 1447310955 | 4220 | 4220 | 4220 | 4220 | 0 |
| 359 | 20240315 | 123600 | 1447310955 | 4220 | 4220 | 4220 | 4220 | 206 |
| 360 | 20240315 | 123500 | 1446441635 | 4220 | 4215 | 4220 | 4215 | 100 |
| 361 | 20240315 | 123400 | 1446020110 | 4215 | 4215 | 4215 | 4215 | 5 |
| 362 | 20240315 | 123300 | 1445999035 | 4215 | 4215 | 4215 | 4215 | 0 |
| 363 | 20240315 | 123200 | 1445999035 | 4215 | 4215 | 4215 | 4215 | 0 |
| 364 | 20240315 | 123100 | 1445999035 | 4215 | 4215 | 4215 | 4215 | 358 |
| 365 | 20240315 | 123000 | 1444490065 | 4215 | 4215 | 4215 | 4215 | 9 |
| 366 | 20240315 | 122900 | 1444452130 | 4215 | 4215 | 4215 | 4215 | 0 |
| 367 | 20240315 | 122800 | 1444452130 | 4215 | 4215 | 4215 | 4215 | 0 |
| 368 | 20240315 | 122700 | 1444452130 | 4215 | 4215 | 4215 | 4215 | 0 |
| 369 | 20240315 | 122600 | 1444452130 | 4215 | 4205 | 4215 | 4205 | 5321 |
| 370 | 20240315 | 122500 | 1422074115 | 4205 | 4205 | 4205 | 4205 | 6210 |
| 371 | 20240315 | 122400 | 1395961065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 372 | 20240315 | 122300 | 1395961065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 373 | 20240315 | 122200 | 1395961065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 374 | 20240315 | 122100 | 1395961065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 375 | 20240315 | 122000 | 1395961065 | 4200 | 4200 | 4200 | 4200 | 540 |
| 376 | 20240315 | 121900 | 1393693065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 377 | 20240315 | 121800 | 1393693065 | 4200 | 4200 | 4200 | 4200 | 1010 |
| 378 | 20240315 | 121700 | 1389451065 | 4200 | 4200 | 4200 | 4200 | 13 |
| 379 | 20240315 | 121600 | 1389396465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 380 | 20240315 | 121500 | 1389396465 | 4200 | 4200 | 4200 | 4200 | 1046 |
| 381 | 20240315 | 121400 | 1385003265 | 4200 | 4200 | 4200 | 4200 | 0 |
| 382 | 20240315 | 121300 | 1385003265 | 4200 | 4195 | 4200 | 4195 | 17 |
| 383 | 20240315 | 121200 | 1384931945 | 4200 | 4190 | 4200 | 4190 | 302 |
| 384 | 20240315 | 121100 | 1383665385 | 4190 | 4190 | 4190 | 4190 | 1010 |
| 385 | 20240315 | 121000 | 1379433485 | 4190 | 4190 | 4190 | 4190 | 69 |
| 386 | 20240315 | 120900 | 1379144375 | 4190 | 4190 | 4190 | 4190 | 10 |
| 387 | 20240315 | 120800 | 1379102475 | 4185 | 4185 | 4185 | 4185 | 32 |
| 388 | 20240315 | 120700 | 1378968555 | 4185 | 4190 | 4190 | 4185 | 51 |
| 389 | 20240315 | 120600 | 1378754870 | 4190 | 4200 | 4200 | 4185 | 15230 |
| 390 | 20240315 | 120500 | 1314972790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 391 | 20240315 | 120400 | 1314972790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 392 | 20240315 | 120300 | 1314972790 | 4200 | 4200 | 4200 | 4200 | 1 |
| 393 | 20240315 | 120200 | 1314968590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 394 | 20240315 | 120100 | 1314968590 | 4200 | 4200 | 4200 | 4200 | 500 |
| 395 | 20240315 | 120000 | 1312868590 | 4200 | 4200 | 4200 | 4200 | 2 |
| 396 | 20240315 | 115900 | 1312860190 | 4200 | 4200 | 4200 | 4200 | 51 |
| 397 | 20240315 | 115800 | 1312645990 | 4195 | 4195 | 4195 | 4195 | 200 |
| 398 | 20240315 | 115700 | 1311806990 | 4195 | 4195 | 4195 | 4195 | 0 |
| 399 | 20240315 | 115600 | 1311806990 | 4195 | 4195 | 4195 | 4195 | 100 |
| 400 | 20240315 | 115500 | 1311387490 | 4195 | 4195 | 4195 | 4195 | 0 |
| 401 | 20240315 | 115400 | 1311387490 | 4195 | 4195 | 4195 | 4195 | 1 |
| 402 | 20240315 | 115300 | 1311383295 | 4195 | 4195 | 4195 | 4195 | 147 |
| 403 | 20240315 | 115200 | 1310766630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 404 | 20240315 | 115100 | 1310766630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 405 | 20240315 | 115000 | 1310766630 | 4195 | 4195 | 4195 | 4195 | 1092 |
| 406 | 20240315 | 114900 | 1306185690 | 4195 | 4195 | 4195 | 4195 | 30 |
| 407 | 20240315 | 114800 | 1306059840 | 4195 | 4195 | 4195 | 4195 | 3 |
| 408 | 20240315 | 114700 | 1306047255 | 4190 | 4195 | 4195 | 4190 | 154 |
| 409 | 20240315 | 114600 | 1305401990 | 4195 | 4195 | 4195 | 4195 | 10 |
| 410 | 20240315 | 114500 | 1305360040 | 4195 | 4205 | 4205 | 4195 | 3863 |
| 411 | 20240315 | 114400 | 1289133485 | 4225 | 4205 | 4225 | 4205 | 3081 |
| 412 | 20240315 | 114300 | 1276176640 | 4200 | 4200 | 4200 | 4200 | 170 |
| 413 | 20240315 | 114200 | 1275462640 | 4200 | 4200 | 4200 | 4200 | 1268 |
| 414 | 20240315 | 114100 | 1270137040 | 4205 | 4205 | 4205 | 4205 | 24 |
| 415 | 20240315 | 114000 | 1270036120 | 4205 | 4205 | 4205 | 4205 | 7 |
| 416 | 20240315 | 113900 | 1270006685 | 4205 | 4205 | 4205 | 4205 | 0 |
| 417 | 20240315 | 113800 | 1270006685 | 4205 | 4205 | 4205 | 4205 | 0 |
| 418 | 20240315 | 113700 | 1270006685 | 4205 | 4205 | 4205 | 4205 | 0 |
| 419 | 20240315 | 113600 | 1270006685 | 4205 | 4200 | 4205 | 4200 | 31 |
| 420 | 20240315 | 113500 | 1269876475 | 4195 | 4190 | 4195 | 4190 | 5053 |
| 421 | 20240315 | 113400 | 1248691420 | 4190 | 4190 | 4190 | 4190 | 32 |
| 422 | 20240315 | 113300 | 1248557340 | 4190 | 4190 | 4190 | 4190 | 14 |
| 423 | 20240315 | 113200 | 1248498680 | 4190 | 4195 | 4195 | 4190 | 6492 |
| 424 | 20240315 | 113100 | 1221297145 | 4195 | 4195 | 4195 | 4195 | 4 |
| 425 | 20240315 | 113000 | 1221280365 | 4195 | 4200 | 4200 | 4195 | 3488 |
| 426 | 20240315 | 112900 | 1206646170 | 4200 | 4200 | 4200 | 4200 | 209 |
| 427 | 20240315 | 112800 | 1205768370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 428 | 20240315 | 112700 | 1205768370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 429 | 20240315 | 112600 | 1205768370 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20240315 | 112500 | 1205768370 | 4200 | 4200 | 4200 | 4200 | 1 |
| 431 | 20240315 | 112400 | 1205764170 | 4205 | 4200 | 4205 | 4200 | 2038 |
| 432 | 20240315 | 112300 | 1197204520 | 4205 | 4205 | 4205 | 4205 | 0 |
| 433 | 20240315 | 112200 | 1197204520 | 4205 | 4205 | 4205 | 4205 | 1 |
| 434 | 20240315 | 112100 | 1197200315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 435 | 20240315 | 112000 | 1197200315 | 4205 | 4205 | 4205 | 4205 | 1038 |
| 436 | 20240315 | 111900 | 1192835525 | 4210 | 4210 | 4210 | 4210 | 0 |
| 437 | 20240315 | 111800 | 1192835525 | 4210 | 4210 | 4210 | 4210 | 25 |
| 438 | 20240315 | 111700 | 1192730275 | 4210 | 4210 | 4210 | 4210 | 4 |
| 439 | 20240315 | 111600 | 1192713435 | 4205 | 4205 | 4205 | 4205 | 96 |
| 440 | 20240315 | 111500 | 1192309755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 441 | 20240315 | 111400 | 1192309755 | 4205 | 4205 | 4205 | 4205 | 11 |
| 442 | 20240315 | 111300 | 1192263500 | 4205 | 4205 | 4205 | 4205 | 1 |
| 443 | 20240315 | 111200 | 1192259295 | 4200 | 4200 | 4200 | 4200 | 21 |
| 444 | 20240315 | 111100 | 1192171095 | 4200 | 4200 | 4200 | 4200 | 11 |
| 445 | 20240315 | 111000 | 1192124895 | 4200 | 4200 | 4200 | 4200 | 978 |
| 446 | 20240315 | 110900 | 1188017295 | 4200 | 4200 | 4200 | 4200 | 0 |
| 447 | 20240315 | 110800 | 1188017295 | 4200 | 4195 | 4200 | 4195 | 643 |
| 448 | 20240315 | 110700 | 1185316735 | 4200 | 4220 | 4220 | 4200 | 12636 |
| 449 | 20240315 | 110600 | 1132164645 | 4210 | 4220 | 4220 | 4210 | 137 |
| 450 | 20240315 | 110500 | 1131587505 | 4220 | 4220 | 4220 | 4220 | 5 |
| 451 | 20240315 | 110400 | 1131566405 | 4215 | 4215 | 4215 | 4215 | 22 |
| 452 | 20240315 | 110300 | 1131473675 | 4215 | 4220 | 4220 | 4215 | 2430 |
| 453 | 20240315 | 110200 | 1121231175 | 4220 | 4220 | 4220 | 4220 | 104 |
| 454 | 20240315 | 110100 | 1120792295 | 4215 | 4215 | 4215 | 4215 | 31 |
| 455 | 20240315 | 110000 | 1120661630 | 4215 | 4215 | 4215 | 4215 | 30 |
| 456 | 20240315 | 105900 | 1120535180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 457 | 20240315 | 105800 | 1120535180 | 4220 | 4220 | 4220 | 4215 | 15 |
| 458 | 20240315 | 105700 | 1120471885 | 4215 | 4220 | 4220 | 4215 | 4204 |
| 459 | 20240315 | 105600 | 1102743360 | 4225 | 4225 | 4225 | 4225 | 0 |
| 460 | 20240315 | 105500 | 1102743360 | 4225 | 4225 | 4225 | 4225 | 0 |
| 461 | 20240315 | 105400 | 1102743360 | 4225 | 4225 | 4225 | 4225 | 50 |
| 462 | 20240315 | 105300 | 1102532110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 463 | 20240315 | 105200 | 1102532110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 464 | 20240315 | 105100 | 1102532110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 465 | 20240315 | 105000 | 1102532110 | 4220 | 4220 | 4220 | 4220 | 914 |
| 466 | 20240315 | 104900 | 1098675030 | 4225 | 4225 | 4225 | 4225 | 0 |
| 467 | 20240315 | 104800 | 1098675030 | 4225 | 4220 | 4225 | 4220 | 1070 |
| 468 | 20240315 | 104700 | 1094159615 | 4215 | 4220 | 4220 | 4215 | 1355 |
| 469 | 20240315 | 104600 | 1088447485 | 4220 | 4215 | 4220 | 4215 | 114 |
| 470 | 20240315 | 104500 | 1087966905 | 4220 | 4240 | 4240 | 4220 | 15831 |
| 471 | 20240315 | 104400 | 1021010565 | 4255 | 4240 | 4255 | 4240 | 483 |
| 472 | 20240315 | 104300 | 1018961695 | 4245 | 4240 | 4245 | 4240 | 1946 |
| 473 | 20240315 | 104200 | 1010708155 | 4245 | 4245 | 4245 | 4245 | 0 |
| 474 | 20240315 | 104100 | 1010708155 | 4245 | 4255 | 4255 | 4245 | 2775 |
| 475 | 20240315 | 104000 | 998910435 | 4270 | 4270 | 4270 | 4270 | 70 |
| 476 | 20240315 | 103900 | 998611535 | 4280 | 4270 | 4280 | 4270 | 90 |
| 477 | 20240315 | 103800 | 998227105 | 4270 | 4240 | 4270 | 4240 | 2009 |
| 478 | 20240315 | 103700 | 989672660 | 4240 | 4240 | 4240 | 4240 | 9 |
| 479 | 20240315 | 103600 | 989634500 | 4240 | 4250 | 4250 | 4240 | 243 |
| 480 | 20240315 | 103500 | 988601830 | 4240 | 4240 | 4240 | 4240 | 0 |
| 481 | 20240315 | 103400 | 988601830 | 4240 | 4240 | 4240 | 4240 | 0 |
| 482 | 20240315 | 103300 | 988601830 | 4240 | 4240 | 4240 | 4240 | 492 |
| 483 | 20240315 | 103200 | 986515750 | 4250 | 4250 | 4250 | 4250 | 14 |
| 484 | 20240315 | 103100 | 986456250 | 4250 | 4245 | 4250 | 4245 | 11 |
| 485 | 20240315 | 103000 | 986409505 | 4240 | 4240 | 4240 | 4240 | 1 |
| 486 | 20240315 | 102900 | 986405265 | 4235 | 4235 | 4235 | 4235 | 830 |
| 487 | 20240315 | 102800 | 982890215 | 4230 | 4230 | 4230 | 4230 | 118 |
| 488 | 20240315 | 102700 | 982391075 | 4230 | 4230 | 4230 | 4230 | 200 |
| 489 | 20240315 | 102600 | 981545075 | 4230 | 4230 | 4230 | 4230 | 0 |
| 490 | 20240315 | 102500 | 981545075 | 4230 | 4230 | 4230 | 4230 | 0 |
| 491 | 20240315 | 102400 | 981545075 | 4230 | 4220 | 4230 | 4220 | 259 |
| 492 | 20240315 | 102300 | 980450475 | 4215 | 4225 | 4225 | 4215 | 2318 |
| 493 | 20240315 | 102200 | 970668690 | 4225 | 4225 | 4225 | 4225 | 0 |
| 494 | 20240315 | 102100 | 970668690 | 4225 | 4225 | 4225 | 4225 | 0 |
| 495 | 20240315 | 102000 | 970668690 | 4225 | 4220 | 4225 | 4220 | 39 |
| 496 | 20240315 | 101900 | 970504105 | 4220 | 4225 | 4225 | 4220 | 1002 |
| 497 | 20240315 | 101800 | 966275655 | 4220 | 4220 | 4220 | 4220 | 48 |
| 498 | 20240315 | 101700 | 966073095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 499 | 20240315 | 101600 | 966073095 | 4230 | 4230 | 4230 | 4230 | 40 |
| 500 | 20240315 | 101500 | 965903895 | 4225 | 4225 | 4225 | 4225 | 0 |
| 501 | 20240315 | 101400 | 965903895 | 4225 | 4225 | 4225 | 4225 | 115 |
| 502 | 20240315 | 101300 | 965418020 | 4225 | 4225 | 4225 | 4225 | 1 |
| 503 | 20240315 | 101200 | 965413795 | 4220 | 4230 | 4230 | 4220 | 2518 |
| 504 | 20240315 | 101100 | 954772835 | 4235 | 4235 | 4235 | 4230 | 180 |
| 505 | 20240315 | 101000 | 954010560 | 4230 | 4225 | 4230 | 4225 | 3 |
| 506 | 20240315 | 100900 | 953997875 | 4235 | 4235 | 4235 | 4235 | 90 |
| 507 | 20240315 | 100800 | 953616725 | 4215 | 4215 | 4215 | 4215 | 1001 |
| 508 | 20240315 | 100700 | 949397510 | 4215 | 4225 | 4225 | 4205 | 17755 |
| 509 | 20240315 | 100600 | 874587255 | 4225 | 4245 | 4245 | 4225 | 5740 |
| 510 | 20240315 | 100500 | 850277430 | 4245 | 4245 | 4245 | 4245 | 50 |
| 511 | 20240315 | 100400 | 850065180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 512 | 20240315 | 100300 | 850065180 | 4250 | 4240 | 4250 | 4240 | 150 |
| 513 | 20240315 | 100200 | 849428610 | 4240 | 4235 | 4240 | 4235 | 513 |
| 514 | 20240315 | 100100 | 847255435 | 4240 | 4240 | 4240 | 4240 | 3 |
| 515 | 20240315 | 100000 | 847242715 | 4245 | 4245 | 4245 | 4240 | 1059 |
| 516 | 20240315 | 095900 | 842747465 | 4245 | 4245 | 4245 | 4245 | 0 |
| 517 | 20240315 | 095800 | 842747465 | 4245 | 4250 | 4250 | 4245 | 60 |
| 518 | 20240315 | 095700 | 842492615 | 4250 | 4250 | 4250 | 4250 | 0 |
| 519 | 20240315 | 095600 | 842492615 | 4250 | 4255 | 4255 | 4250 | 16 |
| 520 | 20240315 | 095500 | 842424575 | 4255 | 4255 | 4255 | 4255 | 0 |
| 521 | 20240315 | 095400 | 842424575 | 4255 | 4255 | 4255 | 4255 | 0 |
| 522 | 20240315 | 095300 | 842424575 | 4255 | 4250 | 4255 | 4250 | 2 |
| 523 | 20240315 | 095200 | 842416070 | 4245 | 4245 | 4245 | 4245 | 60 |
| 524 | 20240315 | 095100 | 842161370 | 4250 | 4250 | 4250 | 4250 | 0 |
| 525 | 20240315 | 095000 | 842161370 | 4250 | 4250 | 4250 | 4250 | 1860 |
| 526 | 20240315 | 094900 | 834256370 | 4250 | 4250 | 4250 | 4250 | 5 |
| 527 | 20240315 | 094800 | 834235120 | 4250 | 4250 | 4255 | 4250 | 1136 |
| 528 | 20240315 | 094700 | 829407090 | 4255 | 4255 | 4260 | 4250 | 137 |
| 529 | 20240315 | 094600 | 828824310 | 4250 | 4250 | 4250 | 4250 | 1 |
| 530 | 20240315 | 094500 | 828820060 | 4250 | 4245 | 4260 | 4240 | 1699 |
| 531 | 20240315 | 094400 | 821611630 | 4260 | 4245 | 4260 | 4245 | 342 |
| 532 | 20240315 | 094300 | 820156425 | 4255 | 4250 | 4255 | 4245 | 60 |
| 533 | 20240315 | 094200 | 819901460 | 4255 | 4260 | 4260 | 4255 | 356 |
| 534 | 20240315 | 094100 | 818386660 | 4265 | 4260 | 4265 | 4260 | 958 |
| 535 | 20240315 | 094000 | 814302425 | 4265 | 4265 | 4265 | 4265 | 60 |
| 536 | 20240315 | 093900 | 814046525 | 4260 | 4250 | 4260 | 4250 | 2111 |
| 537 | 20240315 | 093800 | 805061245 | 4250 | 4250 | 4250 | 4250 | 0 |
| 538 | 20240315 | 093700 | 805061245 | 4250 | 4240 | 4250 | 4240 | 101 |
| 539 | 20240315 | 093600 | 804632505 | 4250 | 4235 | 4250 | 4235 | 67 |
| 540 | 20240315 | 093500 | 804348595 | 4255 | 4255 | 4255 | 4255 | 60 |
| 541 | 20240315 | 093400 | 804093295 | 4230 | 4230 | 4265 | 4230 | 1483 |
| 542 | 20240315 | 093300 | 797820080 | 4230 | 4205 | 4230 | 4205 | 6484 |
| 543 | 20240315 | 093200 | 770533885 | 4215 | 4215 | 4215 | 4215 | 0 |
| 544 | 20240315 | 093100 | 770533885 | 4215 | 4215 | 4215 | 4200 | 213 |
| 545 | 20240315 | 093000 | 769637735 | 4190 | 4200 | 4205 | 4190 | 6153 |
| 546 | 20240315 | 092900 | 743799905 | 4195 | 4220 | 4220 | 4185 | 6603 |
| 547 | 20240315 | 092800 | 716104880 | 4220 | 4220 | 4220 | 4220 | 2151 |
| 548 | 20240315 | 092700 | 707027660 | 4220 | 4220 | 4220 | 4220 | 4149 |
| 549 | 20240315 | 092600 | 689518880 | 4220 | 4220 | 4220 | 4220 | 660 |
| 550 | 20240315 | 092500 | 686733680 | 4220 | 4215 | 4255 | 4215 | 10648 |
| 551 | 20240315 | 092400 | 641804590 | 4210 | 4220 | 4230 | 4195 | 19907 |
| 552 | 20240315 | 092300 | 558123425 | 4225 | 4215 | 4260 | 4215 | 2270 |
| 553 | 20240315 | 092200 | 548542210 | 4220 | 4220 | 4220 | 4215 | 1904 |
| 554 | 20240315 | 092100 | 540514095 | 4220 | 4220 | 4230 | 4215 | 5087 |
| 555 | 20240315 | 092000 | 519047910 | 4225 | 4245 | 4245 | 4225 | 5348 |
| 556 | 20240315 | 091900 | 496410560 | 4260 | 4265 | 4265 | 4235 | 4773 |
| 557 | 20240315 | 091800 | 476134280 | 4270 | 4250 | 4275 | 4250 | 4159 |
| 558 | 20240315 | 091700 | 458378885 | 4250 | 4245 | 4250 | 4245 | 1084 |
| 559 | 20240315 | 091600 | 453772015 | 4240 | 4235 | 4240 | 4235 | 1772 |
| 560 | 20240315 | 091500 | 446259725 | 4235 | 4235 | 4235 | 4230 | 5325 |
| 561 | 20240315 | 091400 | 423709515 | 4240 | 4245 | 4245 | 4240 | 81 |
| 562 | 20240315 | 091300 | 423366070 | 4220 | 4225 | 4255 | 4220 | 7252 |
| 563 | 20240315 | 091200 | 392725270 | 4225 | 4245 | 4245 | 4215 | 4746 |
| 564 | 20240315 | 091100 | 372637830 | 4245 | 4220 | 4270 | 4220 | 8517 |
| 565 | 20240315 | 091000 | 336522985 | 4220 | 4260 | 4260 | 4205 | 19755 |
| 566 | 20240315 | 090900 | 253120425 | 4260 | 4260 | 4275 | 4260 | 2408 |
| 567 | 20240315 | 090800 | 242861685 | 4250 | 4300 | 4300 | 4250 | 12959 |
| 568 | 20240315 | 090700 | 187611135 | 4300 | 4315 | 4315 | 4300 | 9425 |
| 569 | 20240315 | 090600 | 147069820 | 4305 | 4330 | 4330 | 4305 | 5410 |
| 570 | 20240315 | 090500 | 123681430 | 4330 | 4340 | 4340 | 4330 | 2083 |
| 571 | 20240315 | 090400 | 114654985 | 4355 | 4350 | 4355 | 4330 | 10697 |
| 572 | 20240315 | 090300 | 68238605 | 4350 | 4355 | 4355 | 4340 | 932 |
| 573 | 20240315 | 090200 | 64189270 | 4360 | 4355 | 4370 | 4350 | 5877 |
| 574 | 20240315 | 090100 | 38591455 | 4350 | 4305 | 4350 | 4305 | 1602 |
| 575 | 20240315 | 090000 | 31645455 | 4325 | 4320 | 4325 | 4305 | 7330 |