30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 3 | 20240328 | 191300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20240328 | 191200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20240328 | 191100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20240328 | 191000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20240328 | 190900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20240328 | 190800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20240328 | 190700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20240328 | 190600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20240328 | 190500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20240328 | 190400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20240328 | 190300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20240328 | 190200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20240328 | 190100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20240328 | 190000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20240328 | 185900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20240328 | 185800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20240328 | 185700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20240328 | 185600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20240328 | 185500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20240328 | 185400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20240328 | 185300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20240328 | 185200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20240328 | 185100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20240328 | 185000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20240328 | 184900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20240328 | 184800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20240328 | 184700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20240328 | 184600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20240328 | 184500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20240328 | 184400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 33 | 20240328 | 184300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20240328 | 184200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20240328 | 184100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20240328 | 184000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20240328 | 183900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20240328 | 183800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20240328 | 183700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20240328 | 183600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20240328 | 183500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20240328 | 183400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20240328 | 183300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20240328 | 183200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20240328 | 183100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20240328 | 183000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20240328 | 182900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20240328 | 182800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20240328 | 182700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20240328 | 182600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20240328 | 182500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20240328 | 182400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20240328 | 182300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20240328 | 182200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20240328 | 182100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20240328 | 182000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20240328 | 181900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20240328 | 181800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20240328 | 181700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20240328 | 181600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20240328 | 181500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20240328 | 181400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 63 | 20240328 | 181300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20240328 | 181200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20240328 | 181100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20240328 | 181000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20240328 | 180900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20240328 | 180800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20240328 | 180700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20240328 | 180600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20240328 | 180500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20240328 | 180400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20240328 | 180300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20240328 | 180200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20240328 | 180100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20240328 | 180000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20240328 | 175900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20240328 | 175800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20240328 | 175700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20240328 | 175600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20240328 | 175500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20240328 | 175400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20240328 | 175300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20240328 | 175200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20240328 | 175100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20240328 | 175000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20240328 | 174900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20240328 | 174800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20240328 | 174700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20240328 | 174600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20240328 | 174500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20240328 | 174400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 93 | 20240328 | 174300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20240328 | 174200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20240328 | 174100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20240328 | 174000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20240328 | 173900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20240328 | 173800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20240328 | 173700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20240328 | 173600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20240328 | 173500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20240328 | 173400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20240328 | 173300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20240328 | 173200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20240328 | 173100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20240328 | 173000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20240328 | 172900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20240328 | 172800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20240328 | 172700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20240328 | 172600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20240328 | 172500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20240328 | 172400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20240328 | 172300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20240328 | 172200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20240328 | 172100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20240328 | 172000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20240328 | 171900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20240328 | 171800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20240328 | 171700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20240328 | 171600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20240328 | 171500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20240328 | 171400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 123 | 20240328 | 171300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20240328 | 171200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20240328 | 171100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20240328 | 171000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20240328 | 170900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20240328 | 170800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20240328 | 170700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20240328 | 170600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20240328 | 170500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20240328 | 170400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20240328 | 170300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20240328 | 170200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20240328 | 170100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20240328 | 170000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20240328 | 165900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20240328 | 165800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20240328 | 165700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20240328 | 165600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20240328 | 165500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20240328 | 165400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20240328 | 165300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20240328 | 165200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20240328 | 165100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20240328 | 165000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20240328 | 164900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20240328 | 164800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20240328 | 164700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20240328 | 164600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20240328 | 164500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20240328 | 164400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 153 | 20240328 | 164300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20240328 | 164200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20240328 | 164100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20240328 | 164000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20240328 | 163900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20240328 | 163800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20240328 | 163700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20240328 | 163600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20240328 | 163500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20240328 | 163400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20240328 | 163300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20240328 | 163200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20240328 | 163100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20240328 | 163000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20240328 | 162900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20240328 | 162800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20240328 | 162700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20240328 | 162600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20240328 | 162500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20240328 | 162400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20240328 | 162300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20240328 | 162200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20240328 | 162100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20240328 | 162000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20240328 | 161900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20240328 | 161800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20240328 | 161700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20240328 | 161600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20240328 | 161500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20240328 | 161400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 183 | 20240328 | 161300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20240328 | 161200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20240328 | 161100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 186 | 20240328 | 161000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20240328 | 160900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20240328 | 160800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20240328 | 160700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20240328 | 160600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20240328 | 160500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20240328 | 160400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20240328 | 160300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20240328 | 160200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20240328 | 160100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 196 | 20240328 | 160000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 197 | 20240328 | 155900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 198 | 20240328 | 155800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 199 | 20240328 | 155700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 200 | 20240328 | 155600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 201 | 20240328 | 155500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 202 | 20240328 | 155400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 203 | 20240328 | 155300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20240328 | 155200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 205 | 20240328 | 155100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 206 | 20240328 | 155000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 207 | 20240328 | 154900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 208 | 20240328 | 154800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 209 | 20240328 | 154700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20240328 | 154600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20240328 | 154500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20240328 | 154400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 213 | 20240328 | 154300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20240328 | 154200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20240328 | 154100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20240328 | 154000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20240328 | 153900 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20240328 | 153800 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20240328 | 153700 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20240328 | 153600 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20240328 | 153500 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20240328 | 153400 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20240328 | 153300 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20240328 | 153200 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20240328 | 153100 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 226 | 20240328 | 153000 | 1696138320 | 2535 | 2535 | 2535 | 2535 | 4970 |
| 227 | 20240328 | 152900 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20240328 | 152800 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20240328 | 152700 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20240328 | 152600 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20240328 | 152500 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 232 | 20240328 | 152400 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 233 | 20240328 | 152300 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 234 | 20240328 | 152200 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 235 | 20240328 | 152100 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 236 | 20240328 | 152000 | 1683539370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 237 | 20240328 | 151900 | 1683539370 | 2530 | 2535 | 2545 | 2530 | 2919 |
| 238 | 20240328 | 151800 | 1676148360 | 2535 | 2535 | 2535 | 2530 | 2423 |
| 239 | 20240328 | 151700 | 1670014545 | 2540 | 2535 | 2540 | 2530 | 620 |
| 240 | 20240328 | 151600 | 1668442345 | 2535 | 2535 | 2535 | 2535 | 1100 |
| 241 | 20240328 | 151500 | 1665653845 | 2535 | 2535 | 2535 | 2535 | 14 |
| 242 | 20240328 | 151400 | 1665618355 | 2535 | 2535 | 2535 | 2535 | 0 |
| 243 | 20240328 | 151300 | 1665618355 | 2535 | 2540 | 2540 | 2535 | 331 |
| 244 | 20240328 | 151200 | 1664778165 | 2540 | 2535 | 2540 | 2535 | 772 |
| 245 | 20240328 | 151100 | 1662817885 | 2540 | 2540 | 2540 | 2540 | 230 |
| 246 | 20240328 | 151000 | 1662233685 | 2540 | 2535 | 2540 | 2535 | 101 |
| 247 | 20240328 | 150900 | 1661977150 | 2540 | 2540 | 2540 | 2540 | 3 |
| 248 | 20240328 | 150800 | 1661969530 | 2545 | 2540 | 2545 | 2530 | 17504 |
| 249 | 20240328 | 150700 | 1617647705 | 2545 | 2545 | 2545 | 2545 | 421 |
| 250 | 20240328 | 150600 | 1616576260 | 2545 | 2545 | 2545 | 2545 | 439 |
| 251 | 20240328 | 150500 | 1615459005 | 2545 | 2545 | 2545 | 2545 | 124 |
| 252 | 20240328 | 150400 | 1615143425 | 2545 | 2545 | 2545 | 2545 | 1591 |
| 253 | 20240328 | 150300 | 1611094330 | 2545 | 2545 | 2545 | 2545 | 39 |
| 254 | 20240328 | 150200 | 1610995075 | 2540 | 2540 | 2540 | 2540 | 3680 |
| 255 | 20240328 | 150100 | 1601647875 | 2540 | 2540 | 2540 | 2535 | 331 |
| 256 | 20240328 | 150000 | 1600808135 | 2535 | 2535 | 2540 | 2535 | 1026 |
| 257 | 20240328 | 145900 | 1598207175 | 2535 | 2535 | 2540 | 2535 | 1268 |
| 258 | 20240328 | 145800 | 1594992765 | 2540 | 2535 | 2540 | 2535 | 161 |
| 259 | 20240328 | 145700 | 1594584490 | 2535 | 2530 | 2535 | 2530 | 241 |
| 260 | 20240328 | 145600 | 1593974755 | 2530 | 2530 | 2530 | 2530 | 2251 |
| 261 | 20240328 | 145500 | 1588279725 | 2540 | 2540 | 2540 | 2540 | 123 |
| 262 | 20240328 | 145400 | 1587967305 | 2540 | 2535 | 2540 | 2535 | 587 |
| 263 | 20240328 | 145300 | 1586479255 | 2535 | 2535 | 2535 | 2535 | 23 |
| 264 | 20240328 | 145200 | 1586420950 | 2535 | 2535 | 2535 | 2535 | 23 |
| 265 | 20240328 | 145100 | 1586362645 | 2535 | 2535 | 2535 | 2535 | 80 |
| 266 | 20240328 | 145000 | 1586159845 | 2535 | 2535 | 2535 | 2535 | 20 |
| 267 | 20240328 | 144900 | 1586109145 | 2540 | 2540 | 2540 | 2540 | 10 |
| 268 | 20240328 | 144800 | 1586083745 | 2540 | 2535 | 2540 | 2530 | 1531 |
| 269 | 20240328 | 144700 | 1582202805 | 2530 | 2530 | 2530 | 2530 | 0 |
| 270 | 20240328 | 144600 | 1582202805 | 2530 | 2535 | 2535 | 2530 | 519 |
| 271 | 20240328 | 144500 | 1580889515 | 2535 | 2535 | 2535 | 2535 | 208 |
| 272 | 20240328 | 144400 | 1580362235 | 2535 | 2535 | 2535 | 2535 | 1473 |
| 273 | 20240328 | 144300 | 1576628180 | 2535 | 2535 | 2535 | 2535 | 213 |
| 274 | 20240328 | 144200 | 1576088225 | 2535 | 2535 | 2535 | 2530 | 195 |
| 275 | 20240328 | 144100 | 1575594400 | 2530 | 2535 | 2535 | 2530 | 1222 |
| 276 | 20240328 | 144000 | 1572497630 | 2535 | 2530 | 2535 | 2530 | 347 |
| 277 | 20240328 | 143900 | 1571619620 | 2535 | 2535 | 2535 | 2535 | 83 |
| 278 | 20240328 | 143800 | 1571409215 | 2535 | 2530 | 2535 | 2530 | 336 |
| 279 | 20240328 | 143700 | 1570558985 | 2530 | 2535 | 2535 | 2530 | 1238 |
| 280 | 20240328 | 143600 | 1567423110 | 2530 | 2535 | 2535 | 2530 | 140 |
| 281 | 20240328 | 143500 | 1567068410 | 2535 | 2535 | 2535 | 2535 | 24 |
| 282 | 20240328 | 143400 | 1567007570 | 2530 | 2535 | 2535 | 2530 | 51 |
| 283 | 20240328 | 143300 | 1566878535 | 2530 | 2530 | 2540 | 2530 | 599 |
| 284 | 20240328 | 143200 | 1565362320 | 2540 | 2540 | 2540 | 2540 | 15 |
| 285 | 20240328 | 143100 | 1565324220 | 2535 | 2540 | 2540 | 2530 | 751 |
| 286 | 20240328 | 143000 | 1563420680 | 2535 | 2535 | 2535 | 2535 | 623 |
| 287 | 20240328 | 142900 | 1561841375 | 2535 | 2535 | 2535 | 2535 | 2400 |
| 288 | 20240328 | 142800 | 1555757375 | 2535 | 2535 | 2535 | 2535 | 0 |
| 289 | 20240328 | 142700 | 1555757375 | 2535 | 2535 | 2535 | 2535 | 70 |
| 290 | 20240328 | 142600 | 1555579925 | 2535 | 2535 | 2535 | 2535 | 20 |
| 291 | 20240328 | 142500 | 1555529225 | 2540 | 2535 | 2540 | 2535 | 7 |
| 292 | 20240328 | 142400 | 1555511455 | 2535 | 2535 | 2535 | 2535 | 103 |
| 293 | 20240328 | 142300 | 1555250350 | 2535 | 2530 | 2535 | 2530 | 8204 |
| 294 | 20240328 | 142200 | 1534490495 | 2530 | 2535 | 2535 | 2530 | 2626 |
| 295 | 20240328 | 142100 | 1527835850 | 2530 | 2535 | 2535 | 2530 | 2910 |
| 296 | 20240328 | 142000 | 1520461050 | 2535 | 2535 | 2535 | 2535 | 800 |
| 297 | 20240328 | 141900 | 1518433050 | 2535 | 2535 | 2535 | 2535 | 520 |
| 298 | 20240328 | 141800 | 1517114850 | 2535 | 2540 | 2540 | 2535 | 1230 |
| 299 | 20240328 | 141700 | 1513995490 | 2540 | 2545 | 2545 | 2540 | 72 |
| 300 | 20240328 | 141600 | 1513812465 | 2545 | 2540 | 2545 | 2540 | 489 |
| 301 | 20240328 | 141500 | 1512570210 | 2540 | 2535 | 2540 | 2535 | 2676 |
| 302 | 20240328 | 141400 | 1505786045 | 2535 | 2535 | 2535 | 2535 | 37 |
| 303 | 20240328 | 141300 | 1505692250 | 2535 | 2540 | 2540 | 2535 | 2871 |
| 304 | 20240328 | 141200 | 1498409230 | 2540 | 2540 | 2540 | 2540 | 3477 |
| 305 | 20240328 | 141100 | 1489577650 | 2540 | 2545 | 2545 | 2540 | 1177 |
| 306 | 20240328 | 141000 | 1486587970 | 2550 | 2550 | 2550 | 2550 | 0 |
| 307 | 20240328 | 140900 | 1486587970 | 2550 | 2540 | 2550 | 2540 | 270 |
| 308 | 20240328 | 140800 | 1485901870 | 2540 | 2540 | 2540 | 2540 | 2080 |
| 309 | 20240328 | 140700 | 1480618670 | 2540 | 2540 | 2540 | 2540 | 190 |
| 310 | 20240328 | 140600 | 1480136070 | 2540 | 2540 | 2540 | 2540 | 256 |
| 311 | 20240328 | 140500 | 1479485830 | 2540 | 2535 | 2540 | 2535 | 624 |
| 312 | 20240328 | 140400 | 1477900880 | 2540 | 2535 | 2540 | 2535 | 176 |
| 313 | 20240328 | 140300 | 1477454590 | 2540 | 2540 | 2540 | 2540 | 1069 |
| 314 | 20240328 | 140200 | 1474739330 | 2540 | 2540 | 2540 | 2535 | 2704 |
| 315 | 20240328 | 140100 | 1467873645 | 2540 | 2535 | 2540 | 2535 | 640 |
| 316 | 20240328 | 140000 | 1466248295 | 2535 | 2540 | 2550 | 2535 | 8083 |
| 317 | 20240328 | 135900 | 1445743160 | 2545 | 2540 | 2545 | 2535 | 16006 |
| 318 | 20240328 | 135800 | 1405153335 | 2540 | 2540 | 2550 | 2540 | 742 |
| 319 | 20240328 | 135700 | 1403268645 | 2540 | 2550 | 2550 | 2540 | 12716 |
| 320 | 20240328 | 135600 | 1370933040 | 2550 | 2550 | 2550 | 2550 | 3814 |
| 321 | 20240328 | 135500 | 1361207340 | 2550 | 2555 | 2555 | 2550 | 3095 |
| 322 | 20240328 | 135400 | 1353309550 | 2560 | 2560 | 2560 | 2560 | 1 |
| 323 | 20240328 | 135300 | 1353306990 | 2560 | 2560 | 2560 | 2560 | 0 |
| 324 | 20240328 | 135200 | 1353306990 | 2560 | 2555 | 2560 | 2555 | 165 |
| 325 | 20240328 | 135100 | 1352885405 | 2560 | 2560 | 2560 | 2560 | 1 |
| 326 | 20240328 | 135000 | 1352882845 | 2560 | 2555 | 2560 | 2555 | 15 |
| 327 | 20240328 | 134900 | 1352844495 | 2560 | 2560 | 2560 | 2560 | 5 |
| 328 | 20240328 | 134800 | 1352831695 | 2560 | 2560 | 2560 | 2560 | 2139 |
| 329 | 20240328 | 134700 | 1347355855 | 2560 | 2560 | 2560 | 2560 | 75 |
| 330 | 20240328 | 134600 | 1347163855 | 2560 | 2560 | 2560 | 2560 | 1226 |
| 331 | 20240328 | 134500 | 1344025295 | 2565 | 2560 | 2565 | 2560 | 189 |
| 332 | 20240328 | 134400 | 1343541260 | 2565 | 2565 | 2565 | 2565 | 0 |
| 333 | 20240328 | 134300 | 1343541260 | 2565 | 2565 | 2565 | 2565 | 6 |
| 334 | 20240328 | 134200 | 1343525870 | 2565 | 2565 | 2565 | 2565 | 501 |
| 335 | 20240328 | 134100 | 1342240805 | 2565 | 2565 | 2565 | 2565 | 6 |
| 336 | 20240328 | 134000 | 1342225415 | 2550 | 2560 | 2560 | 2550 | 15269 |
| 337 | 20240328 | 133900 | 1303252905 | 2560 | 2560 | 2565 | 2560 | 2362 |
| 338 | 20240328 | 133800 | 1297206155 | 2560 | 2560 | 2560 | 2560 | 0 |
| 339 | 20240328 | 133700 | 1297206155 | 2560 | 2570 | 2570 | 2560 | 188 |
| 340 | 20240328 | 133600 | 1296724865 | 2570 | 2570 | 2570 | 2570 | 2 |
| 341 | 20240328 | 133500 | 1296719725 | 2560 | 2560 | 2560 | 2560 | 263 |
| 342 | 20240328 | 133400 | 1296046445 | 2560 | 2560 | 2560 | 2560 | 0 |
| 343 | 20240328 | 133300 | 1296046445 | 2560 | 2560 | 2560 | 2560 | 30 |
| 344 | 20240328 | 133200 | 1295969645 | 2560 | 2560 | 2560 | 2560 | 403 |
| 345 | 20240328 | 133100 | 1294937965 | 2560 | 2565 | 2570 | 2560 | 471 |
| 346 | 20240328 | 133000 | 1293730430 | 2570 | 2570 | 2570 | 2570 | 0 |
| 347 | 20240328 | 132900 | 1293730430 | 2570 | 2560 | 2570 | 2560 | 26 |
| 348 | 20240328 | 132800 | 1293663860 | 2560 | 2560 | 2560 | 2560 | 0 |
| 349 | 20240328 | 132700 | 1293663860 | 2560 | 2560 | 2560 | 2560 | 0 |
| 350 | 20240328 | 132600 | 1293663860 | 2560 | 2560 | 2560 | 2560 | 0 |
| 351 | 20240328 | 132500 | 1293663860 | 2560 | 2570 | 2570 | 2560 | 115 |
| 352 | 20240328 | 132400 | 1293369010 | 2570 | 2565 | 2570 | 2560 | 510 |
| 353 | 20240328 | 132300 | 1292062945 | 2565 | 2565 | 2565 | 2565 | 0 |
| 354 | 20240328 | 132200 | 1292062945 | 2565 | 2565 | 2565 | 2565 | 753 |
| 355 | 20240328 | 132100 | 1290131500 | 2565 | 2565 | 2565 | 2565 | 298 |
| 356 | 20240328 | 132000 | 1289367130 | 2565 | 2565 | 2565 | 2565 | 502 |
| 357 | 20240328 | 131900 | 1288079500 | 2565 | 2565 | 2565 | 2565 | 94 |
| 358 | 20240328 | 131800 | 1287838390 | 2565 | 2570 | 2570 | 2565 | 16 |
| 359 | 20240328 | 131700 | 1287797300 | 2570 | 2570 | 2570 | 2570 | 0 |
| 360 | 20240328 | 131600 | 1287797300 | 2570 | 2570 | 2570 | 2570 | 0 |
| 361 | 20240328 | 131500 | 1287797300 | 2570 | 2570 | 2570 | 2570 | 1 |
| 362 | 20240328 | 131400 | 1287794730 | 2570 | 2555 | 2570 | 2555 | 32 |
| 363 | 20240328 | 131300 | 1287712940 | 2555 | 2560 | 2570 | 2555 | 1468 |
| 364 | 20240328 | 131200 | 1283957265 | 2555 | 2565 | 2565 | 2555 | 5332 |
| 365 | 20240328 | 131100 | 1270319835 | 2570 | 2570 | 2570 | 2570 | 2333 |
| 366 | 20240328 | 131000 | 1264324025 | 2570 | 2565 | 2570 | 2565 | 1030 |
| 367 | 20240328 | 130900 | 1261681325 | 2570 | 2570 | 2570 | 2570 | 855 |
| 368 | 20240328 | 130800 | 1259483975 | 2570 | 2555 | 2570 | 2555 | 1216 |
| 369 | 20240328 | 130700 | 1256377065 | 2555 | 2560 | 2560 | 2555 | 1130 |
| 370 | 20240328 | 130600 | 1253487190 | 2560 | 2560 | 2560 | 2560 | 2474 |
| 371 | 20240328 | 130500 | 1247153750 | 2570 | 2565 | 2570 | 2560 | 214 |
| 372 | 20240328 | 130400 | 1246604840 | 2560 | 2565 | 2565 | 2560 | 3041 |
| 373 | 20240328 | 130300 | 1238816760 | 2565 | 2565 | 2565 | 2565 | 1501 |
| 374 | 20240328 | 130200 | 1234966695 | 2570 | 2570 | 2570 | 2570 | 232 |
| 375 | 20240328 | 130100 | 1234370455 | 2575 | 2575 | 2575 | 2575 | 2 |
| 376 | 20240328 | 130000 | 1234365305 | 2570 | 2570 | 2570 | 2570 | 572 |
| 377 | 20240328 | 125900 | 1232895265 | 2570 | 2570 | 2570 | 2570 | 1 |
| 378 | 20240328 | 125800 | 1232892695 | 2565 | 2565 | 2565 | 2565 | 567 |
| 379 | 20240328 | 125700 | 1231438340 | 2565 | 2565 | 2565 | 2565 | 1300 |
| 380 | 20240328 | 125600 | 1228103840 | 2565 | 2565 | 2565 | 2565 | 392 |
| 381 | 20240328 | 125500 | 1227098360 | 2565 | 2565 | 2565 | 2565 | 30 |
| 382 | 20240328 | 125400 | 1227021410 | 2570 | 2570 | 2570 | 2570 | 385 |
| 383 | 20240328 | 125300 | 1226031960 | 2570 | 2570 | 2570 | 2570 | 0 |
| 384 | 20240328 | 125200 | 1226031960 | 2570 | 2570 | 2570 | 2570 | 0 |
| 385 | 20240328 | 125100 | 1226031960 | 2570 | 2570 | 2570 | 2570 | 11 |
| 386 | 20240328 | 125000 | 1226003690 | 2570 | 2575 | 2575 | 2570 | 31 |
| 387 | 20240328 | 124900 | 1225923965 | 2575 | 2575 | 2575 | 2575 | 11 |
| 388 | 20240328 | 124800 | 1225895640 | 2570 | 2570 | 2570 | 2570 | 1901 |
| 389 | 20240328 | 124700 | 1221010070 | 2570 | 2570 | 2570 | 2570 | 11 |
| 390 | 20240328 | 124600 | 1220981800 | 2570 | 2565 | 2570 | 2565 | 1460 |
| 391 | 20240328 | 124500 | 1217236800 | 2570 | 2570 | 2570 | 2570 | 15 |
| 392 | 20240328 | 124400 | 1217198250 | 2570 | 2570 | 2570 | 2565 | 572 |
| 393 | 20240328 | 124300 | 1215731060 | 2565 | 2565 | 2565 | 2565 | 430 |
| 394 | 20240328 | 124200 | 1214628110 | 2560 | 2565 | 2565 | 2560 | 1093 |
| 395 | 20240328 | 124100 | 1211826370 | 2565 | 2565 | 2565 | 2565 | 0 |
| 396 | 20240328 | 124000 | 1211826370 | 2565 | 2570 | 2570 | 2565 | 719 |
| 397 | 20240328 | 123900 | 1209982130 | 2565 | 2565 | 2565 | 2565 | 1200 |
| 398 | 20240328 | 123800 | 1206904130 | 2565 | 2570 | 2570 | 2565 | 803 |
| 399 | 20240328 | 123700 | 1204844190 | 2570 | 2570 | 2570 | 2570 | 0 |
| 400 | 20240328 | 123600 | 1204844190 | 2570 | 2570 | 2570 | 2570 | 5 |
| 401 | 20240328 | 123500 | 1204831340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 402 | 20240328 | 123400 | 1204831340 | 2570 | 2570 | 2570 | 2570 | 2085 |
| 403 | 20240328 | 123300 | 1199472890 | 2570 | 2570 | 2570 | 2570 | 3344 |
| 404 | 20240328 | 123200 | 1190878810 | 2575 | 2575 | 2575 | 2575 | 11 |
| 405 | 20240328 | 123100 | 1190850485 | 2575 | 2570 | 2575 | 2570 | 3631 |
| 406 | 20240328 | 123000 | 1181513315 | 2570 | 2570 | 2570 | 2570 | 19 |
| 407 | 20240328 | 122900 | 1181464485 | 2575 | 2575 | 2575 | 2575 | 6 |
| 408 | 20240328 | 122800 | 1181449035 | 2575 | 2575 | 2575 | 2575 | 2 |
| 409 | 20240328 | 122700 | 1181443885 | 2570 | 2570 | 2570 | 2570 | 1 |
| 410 | 20240328 | 122600 | 1181441315 | 2570 | 2575 | 2575 | 2570 | 3 |
| 411 | 20240328 | 122500 | 1181433600 | 2575 | 2575 | 2575 | 2575 | 52 |
| 412 | 20240328 | 122400 | 1181299700 | 2575 | 2575 | 2575 | 2575 | 39 |
| 413 | 20240328 | 122300 | 1181199275 | 2570 | 2570 | 2570 | 2570 | 95 |
| 414 | 20240328 | 122200 | 1180955125 | 2575 | 2575 | 2575 | 2575 | 670 |
| 415 | 20240328 | 122100 | 1179229875 | 2570 | 2570 | 2570 | 2570 | 200 |
| 416 | 20240328 | 122000 | 1178715875 | 2570 | 2575 | 2575 | 2570 | 110 |
| 417 | 20240328 | 121900 | 1178432675 | 2585 | 2585 | 2585 | 2570 | 503 |
| 418 | 20240328 | 121800 | 1177139920 | 2570 | 2585 | 2585 | 2570 | 142 |
| 419 | 20240328 | 121700 | 1176774230 | 2570 | 2580 | 2580 | 2570 | 950 |
| 420 | 20240328 | 121600 | 1174327990 | 2585 | 2585 | 2585 | 2585 | 0 |
| 421 | 20240328 | 121500 | 1174327990 | 2585 | 2585 | 2585 | 2585 | 15 |
| 422 | 20240328 | 121400 | 1174289215 | 2585 | 2585 | 2585 | 2585 | 0 |
| 423 | 20240328 | 121300 | 1174289215 | 2585 | 2585 | 2585 | 2585 | 0 |
| 424 | 20240328 | 121200 | 1174289215 | 2585 | 2585 | 2585 | 2585 | 9 |
| 425 | 20240328 | 121100 | 1174265950 | 2585 | 2580 | 2585 | 2575 | 2330 |
| 426 | 20240328 | 121000 | 1168265120 | 2580 | 2580 | 2580 | 2580 | 35 |
| 427 | 20240328 | 120900 | 1168174820 | 2575 | 2580 | 2580 | 2575 | 315 |
| 428 | 20240328 | 120800 | 1167363620 | 2580 | 2580 | 2580 | 2575 | 996 |
| 429 | 20240328 | 120700 | 1164794440 | 2580 | 2580 | 2580 | 2580 | 26 |
| 430 | 20240328 | 120600 | 1164727360 | 2575 | 2575 | 2575 | 2575 | 1 |
| 431 | 20240328 | 120500 | 1164724785 | 2580 | 2580 | 2580 | 2580 | 0 |
| 432 | 20240328 | 120400 | 1164724785 | 2580 | 2580 | 2580 | 2580 | 6 |
| 433 | 20240328 | 120300 | 1164709305 | 2575 | 2580 | 2580 | 2575 | 3836 |
| 434 | 20240328 | 120200 | 1154830605 | 2580 | 2575 | 2580 | 2575 | 69 |
| 435 | 20240328 | 120100 | 1154652925 | 2580 | 2580 | 2580 | 2575 | 622 |
| 436 | 20240328 | 120000 | 1153051195 | 2580 | 2580 | 2580 | 2580 | 0 |
| 437 | 20240328 | 115900 | 1153051195 | 2580 | 2580 | 2580 | 2580 | 13256 |
| 438 | 20240328 | 115800 | 1118850715 | 2585 | 2585 | 2585 | 2585 | 584 |
| 439 | 20240328 | 115700 | 1117341075 | 2585 | 2585 | 2585 | 2585 | 495 |
| 440 | 20240328 | 115600 | 1116061500 | 2590 | 2585 | 2590 | 2585 | 615 |
| 441 | 20240328 | 115500 | 1114471705 | 2585 | 2585 | 2585 | 2580 | 807 |
| 442 | 20240328 | 115400 | 1112385615 | 2585 | 2585 | 2585 | 2585 | 50 |
| 443 | 20240328 | 115300 | 1112256365 | 2585 | 2585 | 2585 | 2585 | 145 |
| 444 | 20240328 | 115200 | 1111881540 | 2585 | 2585 | 2585 | 2585 | 1 |
| 445 | 20240328 | 115100 | 1111878955 | 2580 | 2580 | 2580 | 2580 | 2228 |
| 446 | 20240328 | 115000 | 1106130715 | 2580 | 2585 | 2585 | 2580 | 1201 |
| 447 | 20240328 | 114900 | 1103030105 | 2585 | 2585 | 2585 | 2585 | 58 |
| 448 | 20240328 | 114800 | 1102880175 | 2585 | 2585 | 2585 | 2580 | 809 |
| 449 | 20240328 | 114700 | 1100791395 | 2585 | 2585 | 2585 | 2585 | 10 |
| 450 | 20240328 | 114600 | 1100765545 | 2590 | 2590 | 2590 | 2585 | 152 |
| 451 | 20240328 | 114500 | 1100372615 | 2585 | 2585 | 2585 | 2585 | 500 |
| 452 | 20240328 | 114400 | 1099080115 | 2585 | 2585 | 2585 | 2585 | 77 |
| 453 | 20240328 | 114300 | 1098881070 | 2590 | 2590 | 2590 | 2590 | 100 |
| 454 | 20240328 | 114200 | 1098622070 | 2590 | 2585 | 2590 | 2585 | 185 |
| 455 | 20240328 | 114100 | 1098143645 | 2590 | 2590 | 2590 | 2590 | 0 |
| 456 | 20240328 | 114000 | 1098143645 | 2590 | 2590 | 2590 | 2590 | 174 |
| 457 | 20240328 | 113900 | 1097692985 | 2595 | 2595 | 2595 | 2595 | 0 |
| 458 | 20240328 | 113800 | 1097692985 | 2595 | 2595 | 2595 | 2595 | 586 |
| 459 | 20240328 | 113700 | 1096172315 | 2595 | 2595 | 2595 | 2595 | 2 |
| 460 | 20240328 | 113600 | 1096167125 | 2595 | 2595 | 2595 | 2595 | 8 |
| 461 | 20240328 | 113500 | 1096146365 | 2585 | 2585 | 2585 | 2585 | 0 |
| 462 | 20240328 | 113400 | 1096146365 | 2585 | 2595 | 2595 | 2585 | 910 |
| 463 | 20240328 | 113300 | 1093791015 | 2595 | 2595 | 2595 | 2595 | 81 |
| 464 | 20240328 | 113200 | 1093580820 | 2595 | 2595 | 2595 | 2595 | 79 |
| 465 | 20240328 | 113100 | 1093375815 | 2600 | 2600 | 2600 | 2600 | 580 |
| 466 | 20240328 | 113000 | 1091867815 | 2600 | 2590 | 2600 | 2590 | 20006 |
| 467 | 20240328 | 112900 | 1039878540 | 2590 | 2590 | 2590 | 2590 | 71 |
| 468 | 20240328 | 112800 | 1039694650 | 2590 | 2590 | 2590 | 2590 | 1 |
| 469 | 20240328 | 112700 | 1039692060 | 2580 | 2585 | 2585 | 2580 | 213 |
| 470 | 20240328 | 112600 | 1039142515 | 2585 | 2585 | 2585 | 2585 | 1941 |
| 471 | 20240328 | 112500 | 1034125030 | 2585 | 2585 | 2585 | 2585 | 967 |
| 472 | 20240328 | 112400 | 1031625335 | 2585 | 2585 | 2585 | 2585 | 0 |
| 473 | 20240328 | 112300 | 1031625335 | 2585 | 2590 | 2590 | 2585 | 6 |
| 474 | 20240328 | 112200 | 1031609800 | 2590 | 2590 | 2590 | 2590 | 30 |
| 475 | 20240328 | 112100 | 1031532100 | 2590 | 2590 | 2590 | 2590 | 1535 |
| 476 | 20240328 | 112000 | 1027556450 | 2590 | 2585 | 2590 | 2585 | 400 |
| 477 | 20240328 | 111900 | 1026522435 | 2585 | 2585 | 2585 | 2580 | 2906 |
| 478 | 20240328 | 111800 | 1019021090 | 2590 | 2590 | 2590 | 2585 | 56 |
| 479 | 20240328 | 111700 | 1018876120 | 2585 | 2590 | 2590 | 2585 | 103 |
| 480 | 20240328 | 111600 | 1018609850 | 2590 | 2590 | 2590 | 2585 | 204 |
| 481 | 20240328 | 111500 | 1018081515 | 2590 | 2590 | 2590 | 2590 | 1081 |
| 482 | 20240328 | 111400 | 1015281725 | 2585 | 2590 | 2590 | 2585 | 105 |
| 483 | 20240328 | 111300 | 1015009800 | 2580 | 2580 | 2585 | 2580 | 226 |
| 484 | 20240328 | 111200 | 1014426635 | 2575 | 2575 | 2575 | 2575 | 0 |
| 485 | 20240328 | 111100 | 1014426635 | 2575 | 2580 | 2580 | 2575 | 1964 |
| 486 | 20240328 | 111000 | 1009359615 | 2580 | 2585 | 2585 | 2580 | 100 |
| 487 | 20240328 | 110900 | 1009101320 | 2595 | 2575 | 2595 | 2575 | 1300 |
| 488 | 20240328 | 110800 | 1005738650 | 2580 | 2580 | 2585 | 2580 | 2151 |
| 489 | 20240328 | 110700 | 1000186475 | 2585 | 2585 | 2585 | 2585 | 181 |
| 490 | 20240328 | 110600 | 999718590 | 2580 | 2585 | 2590 | 2580 | 5264 |
| 491 | 20240328 | 110500 | 986126125 | 2590 | 2595 | 2600 | 2590 | 3324 |
| 492 | 20240328 | 110400 | 977507245 | 2595 | 2595 | 2595 | 2590 | 1420 |
| 493 | 20240328 | 110300 | 973827345 | 2595 | 2600 | 2600 | 2595 | 4323 |
| 494 | 20240328 | 110200 | 962599440 | 2600 | 2600 | 2600 | 2600 | 1178 |
| 495 | 20240328 | 110100 | 959536640 | 2600 | 2600 | 2600 | 2595 | 5042 |
| 496 | 20240328 | 110000 | 946429025 | 2595 | 2600 | 2600 | 2595 | 8970 |
| 497 | 20240328 | 105900 | 923112025 | 2600 | 2600 | 2600 | 2595 | 1622 |
| 498 | 20240328 | 105800 | 918897210 | 2595 | 2595 | 2600 | 2590 | 16237 |
| 499 | 20240328 | 105700 | 876761865 | 2595 | 2595 | 2595 | 2590 | 5475 |
| 500 | 20240328 | 105600 | 862557170 | 2595 | 2595 | 2595 | 2590 | 4777 |
| 501 | 20240328 | 105500 | 850161330 | 2595 | 2595 | 2595 | 2590 | 6417 |
| 502 | 20240328 | 105400 | 833509255 | 2595 | 2590 | 2595 | 2590 | 2367 |
| 503 | 20240328 | 105300 | 827372070 | 2590 | 2590 | 2595 | 2585 | 4847 |
| 504 | 20240328 | 105200 | 814816115 | 2590 | 2580 | 2590 | 2580 | 2140 |
| 505 | 20240328 | 105100 | 809284455 | 2585 | 2585 | 2585 | 2585 | 1 |
| 506 | 20240328 | 105000 | 809281870 | 2585 | 2580 | 2585 | 2580 | 622 |
| 507 | 20240328 | 104900 | 807676850 | 2580 | 2580 | 2580 | 2580 | 2877 |
| 508 | 20240328 | 104800 | 800254190 | 2585 | 2585 | 2585 | 2585 | 923 |
| 509 | 20240328 | 104700 | 797868235 | 2585 | 2585 | 2585 | 2585 | 21 |
| 510 | 20240328 | 104600 | 797813950 | 2585 | 2590 | 2590 | 2580 | 1202 |
| 511 | 20240328 | 104500 | 794708030 | 2590 | 2585 | 2590 | 2585 | 885 |
| 512 | 20240328 | 104400 | 792420225 | 2585 | 2580 | 2585 | 2580 | 5474 |
| 513 | 20240328 | 104300 | 778269995 | 2580 | 2580 | 2580 | 2580 | 913 |
| 514 | 20240328 | 104200 | 775914455 | 2585 | 2580 | 2585 | 2580 | 492 |
| 515 | 20240328 | 104100 | 774643900 | 2585 | 2580 | 2585 | 2580 | 6869 |
| 516 | 20240328 | 104000 | 756918635 | 2580 | 2580 | 2580 | 2575 | 2349 |
| 517 | 20240328 | 103900 | 750858715 | 2580 | 2575 | 2580 | 2570 | 7253 |
| 518 | 20240328 | 103800 | 732167355 | 2575 | 2575 | 2575 | 2570 | 3425 |
| 519 | 20240328 | 103700 | 723351980 | 2575 | 2575 | 2575 | 2575 | 824 |
| 520 | 20240328 | 103600 | 721230180 | 2575 | 2570 | 2575 | 2570 | 3896 |
| 521 | 20240328 | 103500 | 711217455 | 2570 | 2565 | 2570 | 2565 | 44 |
| 522 | 20240328 | 103400 | 711104575 | 2565 | 2565 | 2565 | 2565 | 720 |
| 523 | 20240328 | 103300 | 709257775 | 2565 | 2565 | 2565 | 2565 | 257 |
| 524 | 20240328 | 103200 | 708598570 | 2570 | 2570 | 2570 | 2565 | 262 |
| 525 | 20240328 | 103100 | 707925235 | 2570 | 2570 | 2570 | 2570 | 0 |
| 526 | 20240328 | 103000 | 707925235 | 2570 | 2570 | 2570 | 2570 | 42 |
| 527 | 20240328 | 102900 | 707817295 | 2570 | 2570 | 2570 | 2570 | 48 |
| 528 | 20240328 | 102800 | 707693935 | 2570 | 2570 | 2570 | 2570 | 28 |
| 529 | 20240328 | 102700 | 707621975 | 2570 | 2570 | 2570 | 2570 | 1 |
| 530 | 20240328 | 102600 | 707619405 | 2555 | 2555 | 2555 | 2555 | 0 |
| 531 | 20240328 | 102500 | 707619405 | 2555 | 2560 | 2560 | 2555 | 2060 |
| 532 | 20240328 | 102400 | 702351105 | 2570 | 2555 | 2570 | 2555 | 603 |
| 533 | 20240328 | 102300 | 700810395 | 2555 | 2555 | 2555 | 2555 | 239 |
| 534 | 20240328 | 102200 | 700199750 | 2555 | 2560 | 2560 | 2555 | 3611 |
| 535 | 20240328 | 102100 | 690960600 | 2570 | 2565 | 2570 | 2560 | 3281 |
| 536 | 20240328 | 102000 | 682559085 | 2565 | 2560 | 2565 | 2560 | 2274 |
| 537 | 20240328 | 101900 | 676728260 | 2560 | 2560 | 2560 | 2560 | 703 |
| 538 | 20240328 | 101800 | 674928580 | 2560 | 2560 | 2560 | 2555 | 1550 |
| 539 | 20240328 | 101700 | 670965580 | 2555 | 2565 | 2565 | 2555 | 8529 |
| 540 | 20240328 | 101600 | 649135895 | 2560 | 2565 | 2565 | 2560 | 1080 |
| 541 | 20240328 | 101500 | 646365845 | 2565 | 2565 | 2565 | 2565 | 0 |
| 542 | 20240328 | 101400 | 646365845 | 2565 | 2560 | 2565 | 2560 | 1571 |
| 543 | 20240328 | 101300 | 642340895 | 2565 | 2565 | 2565 | 2565 | 1477 |
| 544 | 20240328 | 101200 | 638552390 | 2565 | 2565 | 2570 | 2565 | 807 |
| 545 | 20240328 | 101100 | 636482285 | 2570 | 2570 | 2570 | 2565 | 718 |
| 546 | 20240328 | 101000 | 634637525 | 2570 | 2565 | 2570 | 2565 | 193 |
| 547 | 20240328 | 100900 | 634141955 | 2565 | 2570 | 2570 | 2565 | 1682 |
| 548 | 20240328 | 100800 | 629822720 | 2570 | 2570 | 2575 | 2570 | 1298 |
| 549 | 20240328 | 100700 | 626486835 | 2575 | 2575 | 2575 | 2575 | 600 |
| 550 | 20240328 | 100600 | 624941835 | 2575 | 2570 | 2575 | 2570 | 2043 |
| 551 | 20240328 | 100500 | 619686825 | 2570 | 2565 | 2570 | 2565 | 431 |
| 552 | 20240328 | 100400 | 618579260 | 2565 | 2565 | 2575 | 2565 | 3156 |
| 553 | 20240328 | 100300 | 610484110 | 2565 | 2575 | 2575 | 2565 | 254 |
| 554 | 20240328 | 100200 | 609831390 | 2575 | 2565 | 2575 | 2565 | 1279 |
| 555 | 20240328 | 100100 | 606550695 | 2565 | 2570 | 2575 | 2565 | 3086 |
| 556 | 20240328 | 100000 | 598629620 | 2565 | 2570 | 2570 | 2565 | 507 |
| 557 | 20240328 | 095900 | 597326640 | 2570 | 2570 | 2570 | 2565 | 1011 |
| 558 | 20240328 | 095800 | 594728420 | 2565 | 2565 | 2565 | 2565 | 984 |
| 559 | 20240328 | 095700 | 592204460 | 2565 | 2570 | 2570 | 2565 | 156 |
| 560 | 20240328 | 095600 | 591803995 | 2575 | 2570 | 2575 | 2570 | 54 |
| 561 | 20240328 | 095500 | 591665195 | 2570 | 2570 | 2575 | 2565 | 632 |
| 562 | 20240328 | 095400 | 590040610 | 2575 | 2570 | 2575 | 2570 | 201 |
| 563 | 20240328 | 095300 | 589524035 | 2570 | 2570 | 2575 | 2570 | 1607 |
| 564 | 20240328 | 095200 | 585391545 | 2575 | 2575 | 2575 | 2570 | 522 |
| 565 | 20240328 | 095100 | 584048840 | 2575 | 2575 | 2575 | 2575 | 2245 |
| 566 | 20240328 | 095000 | 578267965 | 2570 | 2570 | 2575 | 2570 | 677 |
| 567 | 20240328 | 094900 | 576527975 | 2570 | 2570 | 2570 | 2570 | 317 |
| 568 | 20240328 | 094800 | 575713285 | 2570 | 2575 | 2575 | 2570 | 472 |
| 569 | 20240328 | 094700 | 574499885 | 2570 | 2575 | 2575 | 2570 | 224 |
| 570 | 20240328 | 094600 | 573923100 | 2575 | 2570 | 2575 | 2570 | 336 |
| 571 | 20240328 | 094500 | 573058560 | 2580 | 2580 | 2580 | 2580 | 1250 |
| 572 | 20240328 | 094400 | 569833560 | 2580 | 2570 | 2580 | 2570 | 227 |
| 573 | 20240328 | 094300 | 569249550 | 2570 | 2575 | 2580 | 2570 | 1262 |
| 574 | 20240328 | 094200 | 566004275 | 2570 | 2580 | 2580 | 2570 | 21 |
| 575 | 20240328 | 094100 | 565950200 | 2580 | 2570 | 2580 | 2570 | 62 |
| 576 | 20240328 | 094000 | 565790360 | 2570 | 2575 | 2575 | 2570 | 3918 |
| 577 | 20240328 | 093900 | 555711970 | 2575 | 2570 | 2575 | 2570 | 761 |
| 578 | 20240328 | 093800 | 553755925 | 2575 | 2575 | 2575 | 2570 | 1116 |
| 579 | 20240328 | 093700 | 550884500 | 2575 | 2580 | 2580 | 2570 | 2730 |
| 580 | 20240328 | 093600 | 543854155 | 2580 | 2580 | 2580 | 2580 | 1159 |
| 581 | 20240328 | 093500 | 540863935 | 2580 | 2580 | 2580 | 2575 | 1126 |
| 582 | 20240328 | 093400 | 537960205 | 2575 | 2570 | 2575 | 2570 | 3742 |
| 583 | 20240328 | 093300 | 528333060 | 2570 | 2575 | 2575 | 2570 | 2840 |
| 584 | 20240328 | 093200 | 521026935 | 2575 | 2575 | 2580 | 2575 | 2141 |
| 585 | 20240328 | 093100 | 515507520 | 2580 | 2580 | 2590 | 2580 | 8118 |
| 586 | 20240328 | 093000 | 494545215 | 2580 | 2580 | 2580 | 2575 | 3587 |
| 587 | 20240328 | 092900 | 485298155 | 2580 | 2580 | 2580 | 2575 | 5124 |
| 588 | 20240328 | 092800 | 472078630 | 2580 | 2585 | 2585 | 2575 | 2426 |
| 589 | 20240328 | 092700 | 465823705 | 2580 | 2575 | 2585 | 2575 | 8563 |
| 590 | 20240328 | 092600 | 443745295 | 2575 | 2595 | 2595 | 2575 | 13193 |
| 591 | 20240328 | 092500 | 409593230 | 2600 | 2590 | 2600 | 2590 | 16334 |
| 592 | 20240328 | 092400 | 367222995 | 2590 | 2575 | 2600 | 2565 | 31670 |
| 593 | 20240328 | 092300 | 285253585 | 2575 | 2550 | 2575 | 2550 | 4404 |
| 594 | 20240328 | 092200 | 273931210 | 2565 | 2560 | 2570 | 2550 | 4972 |
| 595 | 20240328 | 092100 | 261234390 | 2560 | 2560 | 2560 | 2560 | 395 |
| 596 | 20240328 | 092000 | 260223190 | 2560 | 2555 | 2570 | 2555 | 4577 |
| 597 | 20240328 | 091900 | 248509825 | 2555 | 2545 | 2555 | 2545 | 446 |
| 598 | 20240328 | 091800 | 247372795 | 2545 | 2550 | 2555 | 2545 | 1313 |
| 599 | 20240328 | 091700 | 244026590 | 2550 | 2565 | 2565 | 2540 | 9545 |
| 600 | 20240328 | 091600 | 219680675 | 2565 | 2555 | 2590 | 2550 | 18486 |
| 601 | 20240328 | 091500 | 172159915 | 2555 | 2555 | 2555 | 2555 | 8 |
| 602 | 20240328 | 091400 | 172139475 | 2565 | 2550 | 2565 | 2545 | 3531 |
| 603 | 20240328 | 091300 | 163099780 | 2545 | 2550 | 2550 | 2545 | 1946 |
| 604 | 20240328 | 091200 | 158137515 | 2550 | 2560 | 2560 | 2550 | 2656 |
| 605 | 20240328 | 091100 | 151341905 | 2555 | 2555 | 2560 | 2545 | 1906 |
| 606 | 20240328 | 091000 | 146471245 | 2555 | 2555 | 2560 | 2555 | 1937 |
| 607 | 20240328 | 090900 | 141516925 | 2560 | 2540 | 2565 | 2540 | 13765 |
| 608 | 20240328 | 090800 | 106378960 | 2540 | 2540 | 2540 | 2540 | 1657 |
| 609 | 20240328 | 090700 | 102170180 | 2540 | 2545 | 2545 | 2540 | 2003 |
| 610 | 20240328 | 090600 | 97076300 | 2545 | 2540 | 2550 | 2540 | 1002 |
| 611 | 20240328 | 090500 | 94526210 | 2545 | 2545 | 2545 | 2540 | 312 |
| 612 | 20240328 | 090400 | 93732250 | 2530 | 2535 | 2545 | 2530 | 5082 |
| 613 | 20240328 | 090300 | 80809895 | 2535 | 2535 | 2535 | 2530 | 3622 |
| 614 | 20240328 | 090200 | 71634430 | 2540 | 2555 | 2555 | 2540 | 7559 |
| 615 | 20240328 | 090100 | 52379375 | 2555 | 2525 | 2555 | 2525 | 15095 |
| 616 | 20240328 | 090000 | 14077875 | 2530 | 2550 | 2550 | 2525 | 5538 |