29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 3 | 20240322 | 185000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240322 | 184900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240322 | 184800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240322 | 184700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240322 | 184600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240322 | 184500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240322 | 184400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240322 | 184300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240322 | 184200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240322 | 184100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240322 | 184000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240322 | 183900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240322 | 183800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240322 | 183700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240322 | 183600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240322 | 183500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240322 | 183400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240322 | 183300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240322 | 183200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240322 | 183100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240322 | 183000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240322 | 182900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240322 | 182800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240322 | 182700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240322 | 182600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240322 | 182500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240322 | 182400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240322 | 182300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240322 | 182200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240322 | 182100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 33 | 20240322 | 182000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240322 | 181900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240322 | 181800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240322 | 181700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240322 | 181600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240322 | 181500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240322 | 181400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240322 | 181300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240322 | 181200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240322 | 181100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240322 | 181000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240322 | 180900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240322 | 180800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240322 | 180700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240322 | 180600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240322 | 180500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240322 | 180400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240322 | 180300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240322 | 180200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240322 | 180100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240322 | 180000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240322 | 175900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240322 | 175800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240322 | 175700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240322 | 175600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240322 | 175500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240322 | 175400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240322 | 175300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240322 | 175200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240322 | 175100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 63 | 20240322 | 175000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240322 | 174900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240322 | 174800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240322 | 174700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240322 | 174600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240322 | 174500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240322 | 174400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240322 | 174300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240322 | 174200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240322 | 174100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240322 | 174000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240322 | 173900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240322 | 173800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240322 | 173700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240322 | 173600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240322 | 173500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240322 | 173400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240322 | 173300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240322 | 173200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240322 | 173100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240322 | 173000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240322 | 172900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240322 | 172800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240322 | 172700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240322 | 172600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240322 | 172500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240322 | 172400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240322 | 172300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240322 | 172200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240322 | 172100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 93 | 20240322 | 172000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240322 | 171900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240322 | 171800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240322 | 171700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240322 | 171600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240322 | 171500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240322 | 171400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240322 | 171300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240322 | 171200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240322 | 171100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240322 | 171000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240322 | 170900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240322 | 170800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240322 | 170700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240322 | 170600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240322 | 170500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240322 | 170400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240322 | 170300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240322 | 170200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240322 | 170100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240322 | 170000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240322 | 165900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240322 | 165800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240322 | 165700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240322 | 165600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240322 | 165500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240322 | 165400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240322 | 165300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240322 | 165200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240322 | 165100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 123 | 20240322 | 165000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240322 | 164900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240322 | 164800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240322 | 164700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240322 | 164600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240322 | 164500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240322 | 164400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240322 | 164300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240322 | 164200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240322 | 164100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240322 | 164000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240322 | 163900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240322 | 163800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240322 | 163700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240322 | 163600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240322 | 163500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240322 | 163400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240322 | 163300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240322 | 163200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240322 | 163100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240322 | 163000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240322 | 162900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240322 | 162800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240322 | 162700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240322 | 162600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240322 | 162500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240322 | 162400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240322 | 162300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240322 | 162200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240322 | 162100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 153 | 20240322 | 162000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240322 | 161900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240322 | 161800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240322 | 161700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240322 | 161600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240322 | 161500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240322 | 161400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240322 | 161300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240322 | 161200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240322 | 161100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240322 | 161000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240322 | 160900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240322 | 160800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240322 | 160700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240322 | 160600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240322 | 160500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240322 | 160400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240322 | 160300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240322 | 160200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240322 | 160100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240322 | 160000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240322 | 155900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240322 | 155800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240322 | 155700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240322 | 155600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240322 | 155500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240322 | 155400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240322 | 155300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240322 | 155200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240322 | 155100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 183 | 20240322 | 155000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20240322 | 154900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20240322 | 154800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240322 | 154700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240322 | 154600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240322 | 154500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240322 | 154400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240322 | 154300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240322 | 154200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240322 | 154100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240322 | 154000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20240322 | 153900 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20240322 | 153800 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20240322 | 153700 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20240322 | 153600 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20240322 | 153500 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20240322 | 153400 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20240322 | 153300 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20240322 | 153200 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20240322 | 153100 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20240322 | 153000 | 1051982065 | 4405 | 4405 | 4405 | 4405 | 2697 |
| 204 | 20240322 | 152900 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240322 | 152800 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240322 | 152700 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240322 | 152600 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20240322 | 152500 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20240322 | 152400 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20240322 | 152300 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20240322 | 152200 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20240322 | 152100 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 213 | 20240322 | 152000 | 1040101780 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20240322 | 151900 | 1040101780 | 4410 | 4405 | 4410 | 4405 | 124 |
| 215 | 20240322 | 151800 | 1039555155 | 4410 | 4405 | 4410 | 4405 | 2756 |
| 216 | 20240322 | 151700 | 1027402345 | 4405 | 4400 | 4405 | 4400 | 99 |
| 217 | 20240322 | 151600 | 1026966445 | 4405 | 4410 | 4410 | 4405 | 158 |
| 218 | 20240322 | 151500 | 1026269915 | 4410 | 4400 | 4410 | 4400 | 309 |
| 219 | 20240322 | 151400 | 1024909865 | 4400 | 4400 | 4410 | 4400 | 170 |
| 220 | 20240322 | 151300 | 1024161505 | 4410 | 4410 | 4410 | 4400 | 63 |
| 221 | 20240322 | 151200 | 1023883975 | 4410 | 4410 | 4410 | 4400 | 260 |
| 222 | 20240322 | 151100 | 1022737675 | 4400 | 4400 | 4400 | 4400 | 50 |
| 223 | 20240322 | 151000 | 1022517675 | 4400 | 4405 | 4405 | 4400 | 55 |
| 224 | 20240322 | 150900 | 1022275570 | 4405 | 4405 | 4405 | 4400 | 274 |
| 225 | 20240322 | 150800 | 1021069010 | 4405 | 4400 | 4410 | 4400 | 292 |
| 226 | 20240322 | 150700 | 1019783025 | 4405 | 4405 | 4405 | 4405 | 1696 |
| 227 | 20240322 | 150600 | 1012312145 | 4405 | 4415 | 4415 | 4405 | 3792 |
| 228 | 20240322 | 150500 | 995578675 | 4420 | 4415 | 4420 | 4415 | 790 |
| 229 | 20240322 | 150400 | 992089125 | 4420 | 4415 | 4420 | 4415 | 579 |
| 230 | 20240322 | 150300 | 989532340 | 4415 | 4415 | 4415 | 4415 | 125 |
| 231 | 20240322 | 150200 | 988980465 | 4420 | 4415 | 4420 | 4415 | 150 |
| 232 | 20240322 | 150100 | 988317715 | 4415 | 4420 | 4420 | 4415 | 1130 |
| 233 | 20240322 | 150000 | 983325035 | 4420 | 4415 | 4420 | 4415 | 100 |
| 234 | 20240322 | 145900 | 982883075 | 4415 | 4420 | 4420 | 4415 | 162 |
| 235 | 20240322 | 145800 | 982167545 | 4420 | 4415 | 4420 | 4415 | 234 |
| 236 | 20240322 | 145700 | 981134400 | 4415 | 4410 | 4415 | 4410 | 134 |
| 237 | 20240322 | 145600 | 980543455 | 4410 | 4410 | 4410 | 4410 | 3 |
| 238 | 20240322 | 145500 | 980530225 | 4415 | 4410 | 4415 | 4410 | 10 |
| 239 | 20240322 | 145400 | 980486080 | 4410 | 4410 | 4410 | 4410 | 15 |
| 240 | 20240322 | 145300 | 980419930 | 4410 | 4415 | 4415 | 4410 | 210 |
| 241 | 20240322 | 145200 | 979493380 | 4415 | 4415 | 4420 | 4415 | 1356 |
| 242 | 20240322 | 145100 | 973506635 | 4415 | 4415 | 4415 | 4415 | 25 |
| 243 | 20240322 | 145000 | 973396260 | 4415 | 4420 | 4420 | 4415 | 76 |
| 244 | 20240322 | 144900 | 973060715 | 4420 | 4420 | 4420 | 4415 | 371 |
| 245 | 20240322 | 144800 | 971420995 | 4415 | 4420 | 4420 | 4415 | 157 |
| 246 | 20240322 | 144700 | 970727065 | 4420 | 4415 | 4420 | 4415 | 219 |
| 247 | 20240322 | 144600 | 969759180 | 4415 | 4410 | 4415 | 4410 | 1355 |
| 248 | 20240322 | 144500 | 963779955 | 4410 | 4425 | 4425 | 4410 | 422 |
| 249 | 20240322 | 144400 | 961916825 | 4425 | 4415 | 4425 | 4415 | 169 |
| 250 | 20240322 | 144300 | 961169010 | 4425 | 4425 | 4425 | 4425 | 61 |
| 251 | 20240322 | 144200 | 960899085 | 4425 | 4425 | 4425 | 4425 | 3950 |
| 252 | 20240322 | 144100 | 943420335 | 4425 | 4420 | 4425 | 4415 | 330 |
| 253 | 20240322 | 144000 | 941960990 | 4420 | 4420 | 4420 | 4420 | 2 |
| 254 | 20240322 | 143900 | 941952150 | 4425 | 4425 | 4425 | 4425 | 79 |
| 255 | 20240322 | 143800 | 941602575 | 4425 | 4425 | 4425 | 4425 | 262 |
| 256 | 20240322 | 143700 | 940443225 | 4415 | 4415 | 4415 | 4415 | 1 |
| 257 | 20240322 | 143600 | 940438810 | 4425 | 4425 | 4425 | 4425 | 88 |
| 258 | 20240322 | 143500 | 940049410 | 4415 | 4415 | 4415 | 4415 | 2076 |
| 259 | 20240322 | 143400 | 930883870 | 4420 | 4430 | 4430 | 4420 | 3702 |
| 260 | 20240322 | 143300 | 914503680 | 4425 | 4425 | 4430 | 4425 | 3043 |
| 261 | 20240322 | 143200 | 901038380 | 4425 | 4420 | 4425 | 4420 | 411 |
| 262 | 20240322 | 143100 | 899219745 | 4420 | 4420 | 4420 | 4420 | 50 |
| 263 | 20240322 | 143000 | 898998745 | 4420 | 4420 | 4420 | 4420 | 0 |
| 264 | 20240322 | 142900 | 898998745 | 4420 | 4420 | 4425 | 4420 | 892 |
| 265 | 20240322 | 142800 | 895055560 | 4420 | 4425 | 4425 | 4420 | 307 |
| 266 | 20240322 | 142700 | 893697825 | 4420 | 4420 | 4420 | 4420 | 386 |
| 267 | 20240322 | 142600 | 891991705 | 4420 | 4415 | 4420 | 4415 | 124 |
| 268 | 20240322 | 142500 | 891443635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20240322 | 142400 | 891443635 | 4415 | 4415 | 4420 | 4415 | 742 |
| 270 | 20240322 | 142300 | 888167010 | 4420 | 4420 | 4420 | 4420 | 90 |
| 271 | 20240322 | 142200 | 887769210 | 4415 | 4415 | 4415 | 4415 | 201 |
| 272 | 20240322 | 142100 | 886881795 | 4420 | 4415 | 4420 | 4415 | 480 |
| 273 | 20240322 | 142000 | 884760380 | 4415 | 4415 | 4415 | 4415 | 14 |
| 274 | 20240322 | 141900 | 884698570 | 4420 | 4420 | 4420 | 4415 | 263 |
| 275 | 20240322 | 141800 | 883536170 | 4415 | 4415 | 4415 | 4415 | 384 |
| 276 | 20240322 | 141700 | 881840810 | 4415 | 4415 | 4415 | 4410 | 132 |
| 277 | 20240322 | 141600 | 881258430 | 4415 | 4415 | 4415 | 4415 | 287 |
| 278 | 20240322 | 141500 | 879991325 | 4410 | 4410 | 4410 | 4410 | 1 |
| 279 | 20240322 | 141400 | 879986915 | 4415 | 4410 | 4415 | 4410 | 457 |
| 280 | 20240322 | 141300 | 877970795 | 4415 | 4415 | 4415 | 4415 | 3442 |
| 281 | 20240322 | 141200 | 862774365 | 4415 | 4410 | 4415 | 4410 | 83 |
| 282 | 20240322 | 141100 | 862407940 | 4410 | 4415 | 4415 | 4410 | 1054 |
| 283 | 20240322 | 141000 | 857759035 | 4415 | 4415 | 4415 | 4415 | 0 |
| 284 | 20240322 | 140900 | 857759035 | 4415 | 4415 | 4420 | 4415 | 162 |
| 285 | 20240322 | 140800 | 857043420 | 4415 | 4420 | 4420 | 4415 | 795 |
| 286 | 20240322 | 140700 | 853532990 | 4420 | 4415 | 4420 | 4415 | 149 |
| 287 | 20240322 | 140600 | 852874435 | 4420 | 4420 | 4420 | 4420 | 96 |
| 288 | 20240322 | 140500 | 852450115 | 4420 | 4415 | 4420 | 4415 | 106 |
| 289 | 20240322 | 140400 | 851981625 | 4420 | 4420 | 4420 | 4420 | 198 |
| 290 | 20240322 | 140300 | 851106465 | 4415 | 4415 | 4415 | 4415 | 26 |
| 291 | 20240322 | 140200 | 850991675 | 4415 | 4420 | 4420 | 4415 | 174 |
| 292 | 20240322 | 140100 | 850223055 | 4420 | 4420 | 4420 | 4420 | 154 |
| 293 | 20240322 | 140000 | 849542375 | 4410 | 4410 | 4410 | 4410 | 1 |
| 294 | 20240322 | 135900 | 849537965 | 4420 | 4420 | 4420 | 4420 | 81 |
| 295 | 20240322 | 135800 | 849179945 | 4410 | 4420 | 4420 | 4410 | 144 |
| 296 | 20240322 | 135700 | 848543475 | 4420 | 4420 | 4420 | 4420 | 171 |
| 297 | 20240322 | 135600 | 847787655 | 4410 | 4420 | 4420 | 4410 | 60 |
| 298 | 20240322 | 135500 | 847522475 | 4410 | 4410 | 4410 | 4410 | 723 |
| 299 | 20240322 | 135400 | 844334045 | 4420 | 4420 | 4420 | 4420 | 172 |
| 300 | 20240322 | 135300 | 843573805 | 4410 | 4410 | 4410 | 4410 | 710 |
| 301 | 20240322 | 135200 | 840442705 | 4410 | 4420 | 4420 | 4410 | 328 |
| 302 | 20240322 | 135100 | 838992965 | 4415 | 4420 | 4420 | 4415 | 1376 |
| 303 | 20240322 | 135000 | 832917115 | 4415 | 4415 | 4415 | 4415 | 2455 |
| 304 | 20240322 | 134900 | 822078290 | 4415 | 4410 | 4415 | 4410 | 79 |
| 305 | 20240322 | 134800 | 821729510 | 4410 | 4410 | 4410 | 4410 | 978 |
| 306 | 20240322 | 134700 | 817416530 | 4410 | 4410 | 4410 | 4410 | 156 |
| 307 | 20240322 | 134600 | 816728570 | 4410 | 4410 | 4410 | 4410 | 73 |
| 308 | 20240322 | 134500 | 816406640 | 4405 | 4405 | 4405 | 4405 | 51 |
| 309 | 20240322 | 134400 | 816181985 | 4405 | 4405 | 4410 | 4405 | 321 |
| 310 | 20240322 | 134300 | 814767130 | 4410 | 4410 | 4410 | 4410 | 0 |
| 311 | 20240322 | 134200 | 814767130 | 4410 | 4410 | 4410 | 4410 | 72 |
| 312 | 20240322 | 134100 | 814449610 | 4405 | 4410 | 4410 | 4405 | 141 |
| 313 | 20240322 | 134000 | 813827855 | 4410 | 4410 | 4410 | 4410 | 54 |
| 314 | 20240322 | 133900 | 813589715 | 4410 | 4410 | 4410 | 4410 | 129 |
| 315 | 20240322 | 133800 | 813020825 | 4405 | 4405 | 4405 | 4405 | 1 |
| 316 | 20240322 | 133700 | 813016420 | 4410 | 4410 | 4410 | 4410 | 128 |
| 317 | 20240322 | 133600 | 812451940 | 4410 | 4405 | 4410 | 4405 | 1271 |
| 318 | 20240322 | 133500 | 806847530 | 4405 | 4400 | 4405 | 4400 | 101 |
| 319 | 20240322 | 133400 | 806403125 | 4400 | 4410 | 4410 | 4400 | 116 |
| 320 | 20240322 | 133300 | 805891585 | 4400 | 4400 | 4410 | 4400 | 758 |
| 321 | 20240322 | 133200 | 802554385 | 4400 | 4410 | 4410 | 4400 | 125 |
| 322 | 20240322 | 133100 | 802003235 | 4410 | 4400 | 4410 | 4400 | 1403 |
| 323 | 20240322 | 133000 | 795816035 | 4400 | 4400 | 4400 | 4385 | 282 |
| 324 | 20240322 | 132900 | 794575700 | 4400 | 4400 | 4400 | 4400 | 89 |
| 325 | 20240322 | 132800 | 794184100 | 4390 | 4390 | 4390 | 4390 | 532 |
| 326 | 20240322 | 132700 | 791848620 | 4400 | 4390 | 4400 | 4390 | 2493 |
| 327 | 20240322 | 132600 | 780880040 | 4385 | 4390 | 4390 | 4385 | 51 |
| 328 | 20240322 | 132500 | 780656155 | 4390 | 4390 | 4390 | 4390 | 2929 |
| 329 | 20240322 | 132400 | 767797845 | 4390 | 4410 | 4410 | 4390 | 725 |
| 330 | 20240322 | 132300 | 764610385 | 4400 | 4400 | 4400 | 4400 | 2201 |
| 331 | 20240322 | 132200 | 754925985 | 4410 | 4410 | 4410 | 4410 | 141 |
| 332 | 20240322 | 132100 | 754304175 | 4400 | 4400 | 4400 | 4400 | 0 |
| 333 | 20240322 | 132000 | 754304175 | 4400 | 4405 | 4410 | 4400 | 994 |
| 334 | 20240322 | 131900 | 749925165 | 4405 | 4405 | 4405 | 4400 | 202 |
| 335 | 20240322 | 131800 | 749035365 | 4405 | 4405 | 4405 | 4405 | 0 |
| 336 | 20240322 | 131700 | 749035365 | 4405 | 4405 | 4405 | 4405 | 162 |
| 337 | 20240322 | 131600 | 748321755 | 4395 | 4395 | 4395 | 4395 | 2 |
| 338 | 20240322 | 131500 | 748312965 | 4395 | 4405 | 4405 | 4395 | 188 |
| 339 | 20240322 | 131400 | 747484835 | 4400 | 4395 | 4400 | 4395 | 827 |
| 340 | 20240322 | 131300 | 743846345 | 4390 | 4390 | 4390 | 4390 | 5 |
| 341 | 20240322 | 131200 | 743824395 | 4395 | 4390 | 4395 | 4390 | 231 |
| 342 | 20240322 | 131100 | 742809655 | 4390 | 4390 | 4390 | 4390 | 70 |
| 343 | 20240322 | 131000 | 742502355 | 4400 | 4400 | 4400 | 4400 | 222 |
| 344 | 20240322 | 130900 | 741525555 | 4390 | 4400 | 4400 | 4390 | 208 |
| 345 | 20240322 | 130800 | 740610855 | 4390 | 4390 | 4390 | 4390 | 1 |
| 346 | 20240322 | 130700 | 740606465 | 4405 | 4400 | 4405 | 4390 | 893 |
| 347 | 20240322 | 130600 | 736679320 | 4400 | 4405 | 4405 | 4400 | 4 |
| 348 | 20240322 | 130500 | 736661710 | 4405 | 4410 | 4410 | 4405 | 1227 |
| 349 | 20240322 | 130400 | 731253490 | 4410 | 4410 | 4410 | 4410 | 1 |
| 350 | 20240322 | 130300 | 731249080 | 4420 | 4415 | 4420 | 4415 | 518 |
| 351 | 20240322 | 130200 | 728961455 | 4415 | 4420 | 4420 | 4415 | 198 |
| 352 | 20240322 | 130100 | 728086795 | 4415 | 4415 | 4415 | 4415 | 37 |
| 353 | 20240322 | 130000 | 727923440 | 4420 | 4420 | 4420 | 4415 | 457 |
| 354 | 20240322 | 125900 | 725905055 | 4420 | 4420 | 4420 | 4420 | 1618 |
| 355 | 20240322 | 125800 | 718753495 | 4425 | 4425 | 4425 | 4425 | 86 |
| 356 | 20240322 | 125700 | 718372945 | 4420 | 4425 | 4425 | 4420 | 175 |
| 357 | 20240322 | 125600 | 717598600 | 4425 | 4420 | 4425 | 4420 | 665 |
| 358 | 20240322 | 125500 | 714658800 | 4420 | 4420 | 4420 | 4420 | 60 |
| 359 | 20240322 | 125400 | 714393600 | 4420 | 4420 | 4420 | 4420 | 2450 |
| 360 | 20240322 | 125300 | 703564600 | 4420 | 4420 | 4420 | 4405 | 404 |
| 361 | 20240322 | 125200 | 701782565 | 4420 | 4430 | 4430 | 4400 | 182 |
| 362 | 20240322 | 125100 | 700976995 | 4395 | 4420 | 4420 | 4390 | 28243 |
| 363 | 20240322 | 125000 | 576897180 | 4425 | 4425 | 4430 | 4425 | 1222 |
| 364 | 20240322 | 124900 | 571485740 | 4425 | 4425 | 4425 | 4420 | 613 |
| 365 | 20240322 | 124800 | 568773220 | 4420 | 4420 | 4420 | 4420 | 85 |
| 366 | 20240322 | 124700 | 568397520 | 4420 | 4415 | 4420 | 4415 | 1887 |
| 367 | 20240322 | 124600 | 560058360 | 4415 | 4415 | 4415 | 4410 | 729 |
| 368 | 20240322 | 124500 | 556839850 | 4415 | 4410 | 4415 | 4410 | 496 |
| 369 | 20240322 | 124400 | 554650140 | 4415 | 4415 | 4415 | 4415 | 415 |
| 370 | 20240322 | 124300 | 552817915 | 4415 | 4415 | 4420 | 4415 | 489 |
| 371 | 20240322 | 124200 | 550658185 | 4420 | 4420 | 4420 | 4415 | 102 |
| 372 | 20240322 | 124100 | 550207350 | 4420 | 4420 | 4420 | 4420 | 300 |
| 373 | 20240322 | 124000 | 548881350 | 4420 | 4415 | 4420 | 4415 | 123 |
| 374 | 20240322 | 123900 | 548337720 | 4420 | 4415 | 4420 | 4415 | 2 |
| 375 | 20240322 | 123800 | 548328885 | 4415 | 4415 | 4420 | 4415 | 119 |
| 376 | 20240322 | 123700 | 547802940 | 4420 | 4410 | 4420 | 4410 | 363 |
| 377 | 20240322 | 123600 | 546200780 | 4425 | 4425 | 4425 | 4425 | 0 |
| 378 | 20240322 | 123500 | 546200780 | 4425 | 4410 | 4425 | 4410 | 97 |
| 379 | 20240322 | 123400 | 545771570 | 4410 | 4420 | 4420 | 4410 | 246 |
| 380 | 20240322 | 123300 | 544685295 | 4425 | 4425 | 4425 | 4425 | 688 |
| 381 | 20240322 | 123200 | 541640895 | 4425 | 4425 | 4425 | 4425 | 513 |
| 382 | 20240322 | 123100 | 539370870 | 4410 | 4425 | 4425 | 4410 | 44 |
| 383 | 20240322 | 123000 | 539176380 | 4425 | 4410 | 4425 | 4410 | 260 |
| 384 | 20240322 | 122900 | 538027560 | 4425 | 4425 | 4425 | 4425 | 0 |
| 385 | 20240322 | 122800 | 538027560 | 4425 | 4415 | 4425 | 4405 | 5789 |
| 386 | 20240322 | 122700 | 512496285 | 4410 | 4425 | 4425 | 4410 | 71 |
| 387 | 20240322 | 122600 | 512182140 | 4425 | 4415 | 4425 | 4415 | 766 |
| 388 | 20240322 | 122500 | 508797075 | 4420 | 4420 | 4420 | 4420 | 234 |
| 389 | 20240322 | 122400 | 507762795 | 4420 | 4420 | 4420 | 4420 | 10 |
| 390 | 20240322 | 122300 | 507718595 | 4420 | 4415 | 4420 | 4415 | 111 |
| 391 | 20240322 | 122200 | 507228225 | 4415 | 4415 | 4415 | 4410 | 116 |
| 392 | 20240322 | 122100 | 506716130 | 4420 | 4410 | 4420 | 4410 | 1517 |
| 393 | 20240322 | 122000 | 500025570 | 4410 | 4415 | 4415 | 4410 | 145 |
| 394 | 20240322 | 121900 | 499385405 | 4415 | 4425 | 4425 | 4415 | 1064 |
| 395 | 20240322 | 121800 | 494686925 | 4430 | 4430 | 4435 | 4430 | 246 |
| 396 | 20240322 | 121700 | 493596635 | 4435 | 4435 | 4435 | 4435 | 473 |
| 397 | 20240322 | 121600 | 491498880 | 4435 | 4425 | 4435 | 4425 | 3344 |
| 398 | 20240322 | 121500 | 476686645 | 4425 | 4420 | 4425 | 4420 | 123 |
| 399 | 20240322 | 121400 | 476142415 | 4415 | 4415 | 4415 | 4415 | 29 |
| 400 | 20240322 | 121300 | 476014380 | 4415 | 4425 | 4430 | 4415 | 267 |
| 401 | 20240322 | 121200 | 474833025 | 4415 | 4430 | 4430 | 4410 | 1158 |
| 402 | 20240322 | 121100 | 469703385 | 4425 | 4420 | 4425 | 4415 | 2210 |
| 403 | 20240322 | 121000 | 459933430 | 4420 | 4415 | 4420 | 4415 | 1022 |
| 404 | 20240322 | 120900 | 455418715 | 4415 | 4415 | 4420 | 4415 | 1100 |
| 405 | 20240322 | 120800 | 450561970 | 4415 | 4420 | 4420 | 4415 | 140 |
| 406 | 20240322 | 120700 | 449943225 | 4420 | 4400 | 4425 | 4400 | 5013 |
| 407 | 20240322 | 120600 | 427791785 | 4415 | 4410 | 4415 | 4400 | 1450 |
| 408 | 20240322 | 120500 | 421396095 | 4400 | 4395 | 4410 | 4395 | 5143 |
| 409 | 20240322 | 120400 | 398758470 | 4400 | 4380 | 4400 | 4380 | 2912 |
| 410 | 20240322 | 120300 | 385974380 | 4380 | 4390 | 4390 | 4380 | 151 |
| 411 | 20240322 | 120200 | 385311550 | 4380 | 4380 | 4380 | 4380 | 76 |
| 412 | 20240322 | 120100 | 384978670 | 4380 | 4390 | 4390 | 4380 | 93 |
| 413 | 20240322 | 120000 | 384570410 | 4380 | 4380 | 4385 | 4380 | 1332 |
| 414 | 20240322 | 115900 | 378730515 | 4375 | 4375 | 4375 | 4375 | 0 |
| 415 | 20240322 | 115800 | 378730515 | 4375 | 4375 | 4380 | 4375 | 99 |
| 416 | 20240322 | 115700 | 378296910 | 4380 | 4380 | 4380 | 4380 | 195 |
| 417 | 20240322 | 115600 | 377442810 | 4385 | 4385 | 4385 | 4385 | 156 |
| 418 | 20240322 | 115500 | 376758750 | 4385 | 4385 | 4385 | 4385 | 96 |
| 419 | 20240322 | 115400 | 376337790 | 4380 | 4380 | 4380 | 4380 | 1 |
| 420 | 20240322 | 115300 | 376333410 | 4385 | 4380 | 4385 | 4380 | 135 |
| 421 | 20240322 | 115200 | 375741445 | 4380 | 4385 | 4385 | 4380 | 4 |
| 422 | 20240322 | 115100 | 375723920 | 4380 | 4380 | 4380 | 4380 | 25 |
| 423 | 20240322 | 115000 | 375614420 | 4375 | 4375 | 4375 | 4375 | 82 |
| 424 | 20240322 | 114900 | 375255670 | 4375 | 4375 | 4375 | 4370 | 806 |
| 425 | 20240322 | 114800 | 371732735 | 4375 | 4385 | 4385 | 4375 | 201 |
| 426 | 20240322 | 114700 | 370852170 | 4385 | 4375 | 4385 | 4375 | 152 |
| 427 | 20240322 | 114600 | 370187160 | 4385 | 4385 | 4385 | 4385 | 137 |
| 428 | 20240322 | 114500 | 369586415 | 4385 | 4385 | 4385 | 4385 | 11 |
| 429 | 20240322 | 114400 | 369538180 | 4385 | 4385 | 4385 | 4385 | 93 |
| 430 | 20240322 | 114300 | 369130375 | 4360 | 4385 | 4385 | 4360 | 124 |
| 431 | 20240322 | 114200 | 368586660 | 4385 | 4385 | 4385 | 4385 | 160 |
| 432 | 20240322 | 114100 | 367885060 | 4385 | 4385 | 4390 | 4385 | 108 |
| 433 | 20240322 | 114000 | 367410950 | 4385 | 4385 | 4385 | 4385 | 1 |
| 434 | 20240322 | 113900 | 367406565 | 4385 | 4360 | 4385 | 4360 | 4 |
| 435 | 20240322 | 113800 | 367389075 | 4390 | 4390 | 4390 | 4390 | 97 |
| 436 | 20240322 | 113700 | 366963245 | 4355 | 4355 | 4355 | 4355 | 0 |
| 437 | 20240322 | 113600 | 366963245 | 4355 | 4385 | 4385 | 4355 | 148 |
| 438 | 20240322 | 113500 | 366314295 | 4360 | 4360 | 4360 | 4360 | 1 |
| 439 | 20240322 | 113400 | 366309935 | 4385 | 4385 | 4385 | 4355 | 710 |
| 440 | 20240322 | 113300 | 363201075 | 4385 | 4385 | 4385 | 4385 | 172 |
| 441 | 20240322 | 113200 | 362446855 | 4390 | 4390 | 4390 | 4380 | 115 |
| 442 | 20240322 | 113100 | 361942015 | 4390 | 4390 | 4390 | 4390 | 77 |
| 443 | 20240322 | 113000 | 361603985 | 4395 | 4390 | 4395 | 4390 | 537 |
| 444 | 20240322 | 112900 | 359246370 | 4390 | 4390 | 4395 | 4390 | 139 |
| 445 | 20240322 | 112800 | 358636135 | 4380 | 4390 | 4390 | 4380 | 170 |
| 446 | 20240322 | 112700 | 357889845 | 4395 | 4385 | 4395 | 4385 | 24 |
| 447 | 20240322 | 112600 | 357784485 | 4395 | 4395 | 4395 | 4395 | 172 |
| 448 | 20240322 | 112500 | 357028545 | 4380 | 4380 | 4380 | 4380 | 0 |
| 449 | 20240322 | 112400 | 357028545 | 4380 | 4390 | 4390 | 4380 | 66 |
| 450 | 20240322 | 112300 | 356738825 | 4380 | 4380 | 4380 | 4380 | 38 |
| 451 | 20240322 | 112200 | 356572385 | 4355 | 4360 | 4360 | 4355 | 100 |
| 452 | 20240322 | 112100 | 356136530 | 4355 | 4355 | 4385 | 4355 | 352 |
| 453 | 20240322 | 112000 | 354593930 | 4385 | 4385 | 4385 | 4385 | 21 |
| 454 | 20240322 | 111900 | 354501845 | 4350 | 4380 | 4390 | 4350 | 789 |
| 455 | 20240322 | 111800 | 351056415 | 4385 | 4385 | 4385 | 4385 | 90 |
| 456 | 20240322 | 111700 | 350661765 | 4380 | 4390 | 4390 | 4380 | 135 |
| 457 | 20240322 | 111600 | 350069390 | 4390 | 4390 | 4395 | 4380 | 371 |
| 458 | 20240322 | 111500 | 348441085 | 4390 | 4390 | 4390 | 4390 | 30 |
| 459 | 20240322 | 111400 | 348309385 | 4390 | 4390 | 4390 | 4390 | 100 |
| 460 | 20240322 | 111300 | 347870385 | 4370 | 4385 | 4385 | 4370 | 249 |
| 461 | 20240322 | 111200 | 346778535 | 4390 | 4370 | 4390 | 4370 | 1431 |
| 462 | 20240322 | 111100 | 340513400 | 4375 | 4375 | 4375 | 4375 | 78 |
| 463 | 20240322 | 111000 | 340172150 | 4355 | 4355 | 4355 | 4355 | 1 |
| 464 | 20240322 | 110900 | 340167795 | 4380 | 4375 | 4380 | 4355 | 1006 |
| 465 | 20240322 | 110800 | 335771425 | 4375 | 4375 | 4375 | 4375 | 0 |
| 466 | 20240322 | 110700 | 335771425 | 4375 | 4375 | 4375 | 4375 | 632 |
| 467 | 20240322 | 110600 | 333006425 | 4375 | 4380 | 4380 | 4375 | 186 |
| 468 | 20240322 | 110500 | 332191755 | 4380 | 4380 | 4380 | 4380 | 100 |
| 469 | 20240322 | 110400 | 331753755 | 4380 | 4380 | 4380 | 4380 | 66 |
| 470 | 20240322 | 110300 | 331464675 | 4380 | 4375 | 4380 | 4375 | 110 |
| 471 | 20240322 | 110200 | 330983375 | 4380 | 4355 | 4380 | 4355 | 182 |
| 472 | 20240322 | 110100 | 330187080 | 4355 | 4355 | 4375 | 4355 | 196 |
| 473 | 20240322 | 110000 | 329332280 | 4355 | 4375 | 4375 | 4355 | 5 |
| 474 | 20240322 | 105900 | 329310485 | 4380 | 4350 | 4380 | 4350 | 160 |
| 475 | 20240322 | 105800 | 328609765 | 4350 | 4360 | 4380 | 4350 | 214 |
| 476 | 20240322 | 105700 | 327677075 | 4355 | 4390 | 4390 | 4355 | 228 |
| 477 | 20240322 | 105600 | 326678610 | 4385 | 4385 | 4390 | 4385 | 380 |
| 478 | 20240322 | 105500 | 325011105 | 4350 | 4395 | 4405 | 4345 | 391 |
| 479 | 20240322 | 105400 | 323295500 | 4395 | 4395 | 4400 | 4395 | 588 |
| 480 | 20240322 | 105300 | 320710215 | 4320 | 4395 | 4400 | 4320 | 5574 |
| 481 | 20240322 | 105200 | 296320705 | 4400 | 4390 | 4400 | 4375 | 5437 |
| 482 | 20240322 | 105100 | 272414875 | 4390 | 4385 | 4390 | 4385 | 4737 |
| 483 | 20240322 | 105000 | 251625805 | 4385 | 4380 | 4385 | 4380 | 1197 |
| 484 | 20240322 | 104900 | 246382810 | 4380 | 4365 | 4380 | 4365 | 2846 |
| 485 | 20240322 | 104800 | 233957790 | 4360 | 4360 | 4360 | 4360 | 0 |
| 486 | 20240322 | 104700 | 233957790 | 4360 | 4365 | 4365 | 4360 | 127 |
| 487 | 20240322 | 104600 | 233403440 | 4365 | 4365 | 4365 | 4365 | 181 |
| 488 | 20240322 | 104500 | 232613375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 489 | 20240322 | 104400 | 232613375 | 4365 | 4375 | 4380 | 4360 | 1942 |
| 490 | 20240322 | 104300 | 224122830 | 4375 | 4375 | 4380 | 4375 | 1089 |
| 491 | 20240322 | 104200 | 219357785 | 4375 | 4370 | 4375 | 4370 | 153 |
| 492 | 20240322 | 104100 | 218689120 | 4370 | 4370 | 4370 | 4370 | 102 |
| 493 | 20240322 | 104000 | 218243380 | 4370 | 4365 | 4380 | 4365 | 329 |
| 494 | 20240322 | 103900 | 216806995 | 4365 | 4375 | 4380 | 4365 | 276 |
| 495 | 20240322 | 103800 | 215599360 | 4380 | 4360 | 4380 | 4355 | 82 |
| 496 | 20240322 | 103700 | 215241955 | 4380 | 4370 | 4380 | 4355 | 5454 |
| 497 | 20240322 | 103600 | 191357740 | 4370 | 4355 | 4370 | 4335 | 2318 |
| 498 | 20240322 | 103500 | 181229770 | 4370 | 4360 | 4370 | 4360 | 312 |
| 499 | 20240322 | 103400 | 179868040 | 4360 | 4355 | 4360 | 4355 | 626 |
| 500 | 20240322 | 103300 | 177138915 | 4320 | 4360 | 4360 | 4320 | 271 |
| 501 | 20240322 | 103200 | 175958370 | 4360 | 4340 | 4360 | 4340 | 4439 |
| 502 | 20240322 | 103100 | 156639350 | 4340 | 4340 | 4340 | 4340 | 0 |
| 503 | 20240322 | 103000 | 156639350 | 4340 | 4340 | 4340 | 4340 | 104 |
| 504 | 20240322 | 102900 | 156187990 | 4310 | 4340 | 4340 | 4310 | 168 |
| 505 | 20240322 | 102800 | 155458900 | 4340 | 4335 | 4340 | 4335 | 249 |
| 506 | 20240322 | 102700 | 154379345 | 4335 | 4330 | 4335 | 4330 | 113 |
| 507 | 20240322 | 102600 | 153889740 | 4335 | 4335 | 4335 | 4335 | 35 |
| 508 | 20240322 | 102500 | 153738015 | 4335 | 4310 | 4335 | 4310 | 159 |
| 509 | 20240322 | 102400 | 153048775 | 4335 | 4335 | 4335 | 4335 | 86 |
| 510 | 20240322 | 102300 | 152675965 | 4335 | 4335 | 4335 | 4335 | 0 |
| 511 | 20240322 | 102200 | 152675965 | 4335 | 4310 | 4335 | 4310 | 138 |
| 512 | 20240322 | 102100 | 152077985 | 4310 | 4310 | 4310 | 4310 | 1 |
| 513 | 20240322 | 102000 | 152073675 | 4335 | 4330 | 4335 | 4330 | 148 |
| 514 | 20240322 | 101900 | 151432755 | 4335 | 4335 | 4335 | 4335 | 170 |
| 515 | 20240322 | 101800 | 150695805 | 4310 | 4310 | 4310 | 4310 | 2 |
| 516 | 20240322 | 101700 | 150687185 | 4310 | 4315 | 4335 | 4310 | 405 |
| 517 | 20240322 | 101600 | 148939010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 518 | 20240322 | 101500 | 148939010 | 4335 | 4335 | 4335 | 4335 | 423 |
| 519 | 20240322 | 101400 | 147105305 | 4335 | 4335 | 4335 | 4310 | 110 |
| 520 | 20240322 | 101300 | 146628480 | 4330 | 4330 | 4330 | 4330 | 100 |
| 521 | 20240322 | 101200 | 146195480 | 4330 | 4330 | 4330 | 4330 | 133 |
| 522 | 20240322 | 101100 | 145619590 | 4300 | 4300 | 4300 | 4300 | 0 |
| 523 | 20240322 | 101000 | 145619590 | 4300 | 4325 | 4325 | 4300 | 184 |
| 524 | 20240322 | 100900 | 144823815 | 4330 | 4335 | 4335 | 4305 | 4399 |
| 525 | 20240322 | 100800 | 125879340 | 4335 | 4335 | 4335 | 4335 | 646 |
| 526 | 20240322 | 100700 | 123078930 | 4335 | 4305 | 4335 | 4305 | 95 |
| 527 | 20240322 | 100600 | 122667315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 528 | 20240322 | 100500 | 122667315 | 4340 | 4305 | 4340 | 4305 | 152 |
| 529 | 20240322 | 100400 | 122008340 | 4340 | 4340 | 4340 | 4340 | 95 |
| 530 | 20240322 | 100300 | 121596040 | 4305 | 4305 | 4305 | 4305 | 1 |
| 531 | 20240322 | 100200 | 121591735 | 4345 | 4345 | 4345 | 4345 | 143 |
| 532 | 20240322 | 100100 | 120970400 | 4345 | 4345 | 4345 | 4345 | 1 |
| 533 | 20240322 | 100000 | 120966055 | 4340 | 4310 | 4340 | 4305 | 386 |
| 534 | 20240322 | 095900 | 119300860 | 4310 | 4320 | 4320 | 4310 | 241 |
| 535 | 20240322 | 095800 | 118259820 | 4340 | 4315 | 4340 | 4315 | 119 |
| 536 | 20240322 | 095700 | 117743410 | 4345 | 4335 | 4345 | 4335 | 165 |
| 537 | 20240322 | 095600 | 117026505 | 4305 | 4330 | 4330 | 4305 | 777 |
| 538 | 20240322 | 095500 | 113662120 | 4330 | 4330 | 4330 | 4330 | 149 |
| 539 | 20240322 | 095400 | 113016950 | 4325 | 4325 | 4325 | 4325 | 699 |
| 540 | 20240322 | 095300 | 109993775 | 4330 | 4325 | 4330 | 4325 | 318 |
| 541 | 20240322 | 095200 | 108617835 | 4325 | 4330 | 4330 | 4325 | 184 |
| 542 | 20240322 | 095100 | 107821180 | 4330 | 4330 | 4330 | 4330 | 3 |
| 543 | 20240322 | 095000 | 107808190 | 4325 | 4325 | 4330 | 4325 | 244 |
| 544 | 20240322 | 094900 | 106752795 | 4320 | 4320 | 4320 | 4320 | 2 |
| 545 | 20240322 | 094800 | 106744155 | 4325 | 4320 | 4325 | 4315 | 226 |
| 546 | 20240322 | 094700 | 105766815 | 4315 | 4320 | 4320 | 4315 | 94 |
| 547 | 20240322 | 094600 | 105360825 | 4315 | 4315 | 4315 | 4315 | 0 |
| 548 | 20240322 | 094500 | 105360825 | 4315 | 4310 | 4315 | 4310 | 306 |
| 549 | 20240322 | 094400 | 104040445 | 4310 | 4310 | 4310 | 4310 | 0 |
| 550 | 20240322 | 094300 | 104040445 | 4310 | 4310 | 4310 | 4310 | 13 |
| 551 | 20240322 | 094200 | 103984415 | 4310 | 4305 | 4310 | 4305 | 60 |
| 552 | 20240322 | 094100 | 103726110 | 4305 | 4295 | 4305 | 4295 | 104 |
| 553 | 20240322 | 094000 | 103278400 | 4310 | 4310 | 4310 | 4310 | 120 |
| 554 | 20240322 | 093900 | 102761200 | 4310 | 4295 | 4310 | 4295 | 2 |
| 555 | 20240322 | 093800 | 102752595 | 4310 | 4290 | 4315 | 4290 | 1997 |
| 556 | 20240322 | 093700 | 94166685 | 4290 | 4295 | 4295 | 4290 | 404 |
| 557 | 20240322 | 093600 | 92431675 | 4295 | 4295 | 4295 | 4295 | 2 |
| 558 | 20240322 | 093500 | 92423085 | 4295 | 4295 | 4295 | 4295 | 132 |
| 559 | 20240322 | 093400 | 91856145 | 4300 | 4300 | 4300 | 4300 | 56 |
| 560 | 20240322 | 093300 | 91615345 | 4290 | 4295 | 4300 | 4290 | 1058 |
| 561 | 20240322 | 093200 | 87074400 | 4300 | 4300 | 4300 | 4300 | 150 |
| 562 | 20240322 | 093100 | 86429400 | 4300 | 4300 | 4300 | 4300 | 111 |
| 563 | 20240322 | 093000 | 85952100 | 4305 | 4295 | 4305 | 4295 | 607 |
| 564 | 20240322 | 092900 | 83344370 | 4300 | 4300 | 4300 | 4300 | 51 |
| 565 | 20240322 | 092800 | 83125070 | 4300 | 4305 | 4310 | 4300 | 399 |
| 566 | 20240322 | 092700 | 81407875 | 4310 | 4310 | 4310 | 4305 | 595 |
| 567 | 20240322 | 092600 | 78844025 | 4300 | 4300 | 4310 | 4300 | 628 |
| 568 | 20240322 | 092500 | 76140740 | 4310 | 4305 | 4310 | 4305 | 353 |
| 569 | 20240322 | 092400 | 74619565 | 4300 | 4300 | 4300 | 4300 | 166 |
| 570 | 20240322 | 092300 | 73905765 | 4300 | 4300 | 4300 | 4300 | 178 |
| 571 | 20240322 | 092200 | 73140365 | 4295 | 4295 | 4300 | 4295 | 167 |
| 572 | 20240322 | 092100 | 72422885 | 4295 | 4295 | 4295 | 4290 | 901 |
| 573 | 20240322 | 092000 | 68556080 | 4295 | 4295 | 4295 | 4295 | 32 |
| 574 | 20240322 | 091900 | 68418640 | 4290 | 4290 | 4290 | 4290 | 1 |
| 575 | 20240322 | 091800 | 68414350 | 4290 | 4290 | 4290 | 4290 | 128 |
| 576 | 20240322 | 091700 | 67865230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 577 | 20240322 | 091600 | 67865230 | 4280 | 4280 | 4285 | 4280 | 1263 |
| 578 | 20240322 | 091500 | 62459240 | 4275 | 4280 | 4280 | 4275 | 215 |
| 579 | 20240322 | 091400 | 61539545 | 4275 | 4280 | 4280 | 4275 | 2285 |
| 580 | 20240322 | 091300 | 51770915 | 4275 | 4275 | 4275 | 4275 | 218 |
| 581 | 20240322 | 091200 | 50838965 | 4270 | 4275 | 4275 | 4270 | 671 |
| 582 | 20240322 | 091100 | 47973205 | 4275 | 4275 | 4275 | 4275 | 1543 |
| 583 | 20240322 | 091000 | 41376880 | 4275 | 4285 | 4285 | 4275 | 930 |
| 584 | 20240322 | 090900 | 37393820 | 4285 | 4290 | 4290 | 4285 | 2768 |
| 585 | 20240322 | 090800 | 25530790 | 4285 | 4285 | 4285 | 4285 | 107 |
| 586 | 20240322 | 090700 | 25072295 | 4290 | 4270 | 4290 | 4270 | 361 |
| 587 | 20240322 | 090600 | 23530200 | 4270 | 4275 | 4275 | 4265 | 576 |
| 588 | 20240322 | 090500 | 21070210 | 4275 | 4300 | 4300 | 4275 | 1835 |
| 589 | 20240322 | 090400 | 13199635 | 4300 | 4295 | 4300 | 4295 | 426 |
| 590 | 20240322 | 090300 | 11369665 | 4295 | 4290 | 4295 | 4290 | 672 |
| 591 | 20240322 | 090200 | 8484900 | 4285 | 4300 | 4300 | 4285 | 144 |
| 592 | 20240322 | 090100 | 7867160 | 4300 | 4320 | 4320 | 4300 | 65 |
| 593 | 20240322 | 090000 | 7587615 | 4305 | 4350 | 4350 | 4305 | 1746 |