29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 3 | 20240321 | 185200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20240321 | 185100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20240321 | 185000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20240321 | 184900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20240321 | 184800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20240321 | 184700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20240321 | 184600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20240321 | 184500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20240321 | 184400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20240321 | 184300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20240321 | 184200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20240321 | 184100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20240321 | 184000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20240321 | 183900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20240321 | 183800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20240321 | 183700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20240321 | 183600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20240321 | 183500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20240321 | 183400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20240321 | 183300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20240321 | 183200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20240321 | 183100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20240321 | 183000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20240321 | 182900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20240321 | 182800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20240321 | 182700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20240321 | 182600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20240321 | 182500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20240321 | 182400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20240321 | 182300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 33 | 20240321 | 182200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20240321 | 182100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20240321 | 182000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20240321 | 181900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20240321 | 181800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20240321 | 181700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20240321 | 181600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20240321 | 181500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20240321 | 181400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20240321 | 181300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20240321 | 181200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20240321 | 181100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20240321 | 181000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20240321 | 180900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20240321 | 180800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20240321 | 180700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20240321 | 180600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20240321 | 180500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20240321 | 180400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20240321 | 180300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20240321 | 180200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20240321 | 180100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20240321 | 180000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20240321 | 175900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20240321 | 175800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20240321 | 175700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20240321 | 175600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20240321 | 175500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20240321 | 175400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20240321 | 175300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 63 | 20240321 | 175200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20240321 | 175100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20240321 | 175000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20240321 | 174900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20240321 | 174800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20240321 | 174700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20240321 | 174600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20240321 | 174500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20240321 | 174400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20240321 | 174300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20240321 | 174200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20240321 | 174100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20240321 | 174000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20240321 | 173900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20240321 | 173800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20240321 | 173700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20240321 | 173600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20240321 | 173500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20240321 | 173400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20240321 | 173300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20240321 | 173200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20240321 | 173100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20240321 | 173000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20240321 | 172900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20240321 | 172800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20240321 | 172700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20240321 | 172600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20240321 | 172500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20240321 | 172400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20240321 | 172300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 93 | 20240321 | 172200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20240321 | 172100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20240321 | 172000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20240321 | 171900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20240321 | 171800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20240321 | 171700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20240321 | 171600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20240321 | 171500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20240321 | 171400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20240321 | 171300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20240321 | 171200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20240321 | 171100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20240321 | 171000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20240321 | 170900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20240321 | 170800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20240321 | 170700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20240321 | 170600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20240321 | 170500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20240321 | 170400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20240321 | 170300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20240321 | 170200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20240321 | 170100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20240321 | 170000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20240321 | 165900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20240321 | 165800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20240321 | 165700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20240321 | 165600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20240321 | 165500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20240321 | 165400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20240321 | 165300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 123 | 20240321 | 165200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20240321 | 165100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20240321 | 165000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20240321 | 164900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20240321 | 164800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20240321 | 164700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20240321 | 164600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20240321 | 164500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20240321 | 164400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20240321 | 164300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20240321 | 164200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20240321 | 164100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20240321 | 164000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20240321 | 163900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20240321 | 163800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20240321 | 163700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20240321 | 163600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20240321 | 163500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20240321 | 163400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20240321 | 163300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20240321 | 163200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20240321 | 163100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20240321 | 163000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20240321 | 162900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20240321 | 162800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20240321 | 162700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20240321 | 162600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20240321 | 162500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20240321 | 162400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20240321 | 162300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 153 | 20240321 | 162200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20240321 | 162100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20240321 | 162000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20240321 | 161900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20240321 | 161800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20240321 | 161700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20240321 | 161600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20240321 | 161500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20240321 | 161400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20240321 | 161300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20240321 | 161200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20240321 | 161100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20240321 | 161000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20240321 | 160900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20240321 | 160800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20240321 | 160700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20240321 | 160600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20240321 | 160500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20240321 | 160400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20240321 | 160300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20240321 | 160200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20240321 | 160100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20240321 | 160000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20240321 | 155900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20240321 | 155800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20240321 | 155700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20240321 | 155600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20240321 | 155500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20240321 | 155400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20240321 | 155300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 183 | 20240321 | 155200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20240321 | 155100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20240321 | 155000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20240321 | 154900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20240321 | 154800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20240321 | 154700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20240321 | 154600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20240321 | 154500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20240321 | 154400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20240321 | 154300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20240321 | 154200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20240321 | 154100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20240321 | 154000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20240321 | 153900 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20240321 | 153800 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20240321 | 153700 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20240321 | 153600 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20240321 | 153500 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20240321 | 153400 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20240321 | 153300 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20240321 | 153200 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20240321 | 153100 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20240321 | 153000 | 1696986635 | 3275 | 3275 | 3275 | 3275 | 9655 |
| 206 | 20240321 | 152900 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20240321 | 152800 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20240321 | 152700 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20240321 | 152600 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20240321 | 152500 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20240321 | 152400 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20240321 | 152300 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 213 | 20240321 | 152200 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20240321 | 152100 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 215 | 20240321 | 152000 | 1665366510 | 3290 | 3290 | 3290 | 3290 | 0 |
| 216 | 20240321 | 151900 | 1665366510 | 3290 | 3220 | 3290 | 3205 | 22594 |
| 217 | 20240321 | 151800 | 1591836830 | 3235 | 3220 | 3235 | 3210 | 1685 |
| 218 | 20240321 | 151700 | 1586426315 | 3235 | 3235 | 3235 | 3210 | 3283 |
| 219 | 20240321 | 151600 | 1575852950 | 3235 | 3230 | 3235 | 3225 | 5626 |
| 220 | 20240321 | 151500 | 1557672735 | 3220 | 3220 | 3230 | 3220 | 3294 |
| 221 | 20240321 | 151400 | 1547066045 | 3210 | 3210 | 3230 | 3210 | 503 |
| 222 | 20240321 | 151300 | 1545451395 | 3230 | 3230 | 3230 | 3230 | 356 |
| 223 | 20240321 | 151200 | 1544301515 | 3210 | 3205 | 3230 | 3205 | 911 |
| 224 | 20240321 | 151100 | 1541378685 | 3200 | 3225 | 3235 | 3200 | 11538 |
| 225 | 20240321 | 151000 | 1504252400 | 3230 | 3220 | 3230 | 3220 | 3223 |
| 226 | 20240321 | 150900 | 1493856900 | 3220 | 3220 | 3220 | 3220 | 220 |
| 227 | 20240321 | 150800 | 1493148500 | 3220 | 3215 | 3220 | 3215 | 1335 |
| 228 | 20240321 | 150700 | 1488856430 | 3195 | 3210 | 3210 | 3195 | 2749 |
| 229 | 20240321 | 150600 | 1480053180 | 3195 | 3195 | 3195 | 3195 | 12 |
| 230 | 20240321 | 150500 | 1480014840 | 3220 | 3210 | 3220 | 3195 | 6706 |
| 231 | 20240321 | 150400 | 1458563990 | 3215 | 3215 | 3215 | 3210 | 66 |
| 232 | 20240321 | 150300 | 1458352120 | 3210 | 3200 | 3210 | 3200 | 2224 |
| 233 | 20240321 | 150200 | 1451223080 | 3200 | 3200 | 3200 | 3200 | 810 |
| 234 | 20240321 | 150100 | 1448631080 | 3200 | 3200 | 3210 | 3200 | 2725 |
| 235 | 20240321 | 150000 | 1439908300 | 3200 | 3205 | 3210 | 3200 | 4200 |
| 236 | 20240321 | 145900 | 1426460135 | 3205 | 3210 | 3210 | 3205 | 1433 |
| 237 | 20240321 | 145800 | 1421866970 | 3210 | 3210 | 3210 | 3205 | 760 |
| 238 | 20240321 | 145700 | 1419430425 | 3210 | 3210 | 3210 | 3210 | 175 |
| 239 | 20240321 | 145600 | 1418868675 | 3205 | 3210 | 3210 | 3200 | 3419 |
| 240 | 20240321 | 145500 | 1407909095 | 3210 | 3220 | 3220 | 3210 | 1569 |
| 241 | 20240321 | 145400 | 1402864375 | 3220 | 3225 | 3225 | 3220 | 339 |
| 242 | 20240321 | 145300 | 1401772350 | 3210 | 3220 | 3225 | 3210 | 1217 |
| 243 | 20240321 | 145200 | 1397862500 | 3225 | 3225 | 3225 | 3225 | 392 |
| 244 | 20240321 | 145100 | 1396598300 | 3225 | 3225 | 3225 | 3225 | 1793 |
| 245 | 20240321 | 145000 | 1390815875 | 3220 | 3225 | 3225 | 3220 | 703 |
| 246 | 20240321 | 144900 | 1388549700 | 3220 | 3220 | 3220 | 3220 | 500 |
| 247 | 20240321 | 144800 | 1386939700 | 3220 | 3220 | 3220 | 3220 | 302 |
| 248 | 20240321 | 144700 | 1385967260 | 3230 | 3220 | 3230 | 3220 | 224 |
| 249 | 20240321 | 144600 | 1385245970 | 3205 | 3205 | 3205 | 3205 | 933 |
| 250 | 20240321 | 144500 | 1382255705 | 3205 | 3210 | 3210 | 3205 | 1400 |
| 251 | 20240321 | 144400 | 1377767590 | 3205 | 3225 | 3225 | 3205 | 2600 |
| 252 | 20240321 | 144300 | 1369421870 | 3225 | 3230 | 3230 | 3225 | 1604 |
| 253 | 20240321 | 144200 | 1364247450 | 3230 | 3230 | 3235 | 3230 | 721 |
| 254 | 20240321 | 144100 | 1361918550 | 3230 | 3230 | 3230 | 3230 | 2092 |
| 255 | 20240321 | 144000 | 1355161390 | 3230 | 3225 | 3230 | 3225 | 1541 |
| 256 | 20240321 | 143900 | 1350191640 | 3220 | 3210 | 3220 | 3210 | 1245 |
| 257 | 20240321 | 143800 | 1346192065 | 3210 | 3200 | 3210 | 3200 | 2470 |
| 258 | 20240321 | 143700 | 1338267815 | 3200 | 3210 | 3210 | 3190 | 5686 |
| 259 | 20240321 | 143600 | 1320050610 | 3200 | 3205 | 3205 | 3200 | 2835 |
| 260 | 20240321 | 143500 | 1310969850 | 3200 | 3200 | 3200 | 3200 | 2578 |
| 261 | 20240321 | 143400 | 1302720250 | 3205 | 3205 | 3205 | 3205 | 418 |
| 262 | 20240321 | 143300 | 1301380560 | 3205 | 3205 | 3205 | 3205 | 1401 |
| 263 | 20240321 | 143200 | 1296890355 | 3210 | 3210 | 3215 | 3210 | 1182 |
| 264 | 20240321 | 143100 | 1293096085 | 3210 | 3200 | 3210 | 3200 | 375 |
| 265 | 20240321 | 143000 | 1291893690 | 3205 | 3210 | 3210 | 3195 | 1296 |
| 266 | 20240321 | 142900 | 1287745275 | 3210 | 3215 | 3215 | 3210 | 544 |
| 267 | 20240321 | 142800 | 1285998755 | 3195 | 3215 | 3215 | 3180 | 16649 |
| 268 | 20240321 | 142700 | 1232716735 | 3215 | 3225 | 3235 | 3215 | 11156 |
| 269 | 20240321 | 142600 | 1196807930 | 3235 | 3235 | 3235 | 3235 | 666 |
| 270 | 20240321 | 142500 | 1194653420 | 3235 | 3235 | 3235 | 3235 | 1 |
| 271 | 20240321 | 142400 | 1194650185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 272 | 20240321 | 142300 | 1194650185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 273 | 20240321 | 142200 | 1194650185 | 3225 | 3225 | 3225 | 3225 | 10000 |
| 274 | 20240321 | 142100 | 1162400185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 275 | 20240321 | 142000 | 1162400185 | 3225 | 3230 | 3230 | 3225 | 935 |
| 276 | 20240321 | 141900 | 1159381360 | 3230 | 3230 | 3240 | 3230 | 601 |
| 277 | 20240321 | 141800 | 1157440120 | 3230 | 3230 | 3230 | 3230 | 200 |
| 278 | 20240321 | 141700 | 1156794120 | 3230 | 3230 | 3230 | 3230 | 20 |
| 279 | 20240321 | 141600 | 1156729520 | 3225 | 3230 | 3230 | 3225 | 1071 |
| 280 | 20240321 | 141500 | 1153272290 | 3225 | 3225 | 3225 | 3225 | 0 |
| 281 | 20240321 | 141400 | 1153272290 | 3225 | 3235 | 3235 | 3225 | 3228 |
| 282 | 20240321 | 141300 | 1142848730 | 3240 | 3240 | 3240 | 3240 | 200 |
| 283 | 20240321 | 141200 | 1142200730 | 3240 | 3235 | 3240 | 3235 | 1175 |
| 284 | 20240321 | 141100 | 1138399405 | 3240 | 3235 | 3240 | 3235 | 1815 |
| 285 | 20240321 | 141000 | 1132526305 | 3240 | 3245 | 3245 | 3240 | 893 |
| 286 | 20240321 | 140900 | 1129632980 | 3245 | 3245 | 3245 | 3245 | 516 |
| 287 | 20240321 | 140800 | 1127958560 | 3245 | 3245 | 3245 | 3245 | 6281 |
| 288 | 20240321 | 140700 | 1107576715 | 3245 | 3245 | 3245 | 3245 | 0 |
| 289 | 20240321 | 140600 | 1107576715 | 3245 | 3245 | 3245 | 3245 | 122 |
| 290 | 20240321 | 140500 | 1107180825 | 3235 | 3235 | 3235 | 3235 | 160 |
| 291 | 20240321 | 140400 | 1106663225 | 3225 | 3225 | 3225 | 3225 | 0 |
| 292 | 20240321 | 140300 | 1106663225 | 3225 | 3225 | 3225 | 3225 | 135 |
| 293 | 20240321 | 140200 | 1106227850 | 3230 | 3235 | 3235 | 3230 | 473 |
| 294 | 20240321 | 140100 | 1104700045 | 3235 | 3235 | 3235 | 3235 | 672 |
| 295 | 20240321 | 140000 | 1102526125 | 3235 | 3235 | 3235 | 3230 | 206 |
| 296 | 20240321 | 135900 | 1101859780 | 3250 | 3255 | 3255 | 3220 | 7620 |
| 297 | 20240321 | 135800 | 1077277230 | 3230 | 3235 | 3235 | 3230 | 300 |
| 298 | 20240321 | 135700 | 1076307975 | 3235 | 3235 | 3240 | 3235 | 2226 |
| 299 | 20240321 | 135600 | 1069105320 | 3235 | 3240 | 3240 | 3235 | 300 |
| 300 | 20240321 | 135500 | 1068134800 | 3235 | 3250 | 3250 | 3235 | 4554 |
| 301 | 20240321 | 135400 | 1053390885 | 3245 | 3245 | 3245 | 3245 | 301 |
| 302 | 20240321 | 135300 | 1052414140 | 3245 | 3245 | 3245 | 3245 | 300 |
| 303 | 20240321 | 135200 | 1051440640 | 3245 | 3260 | 3260 | 3245 | 1309 |
| 304 | 20240321 | 135100 | 1047186540 | 3260 | 3260 | 3260 | 3260 | 1500 |
| 305 | 20240321 | 135000 | 1042296540 | 3260 | 3260 | 3260 | 3260 | 2903 |
| 306 | 20240321 | 134900 | 1032832760 | 3265 | 3265 | 3265 | 3265 | 136 |
| 307 | 20240321 | 134800 | 1032388720 | 3265 | 3265 | 3265 | 3265 | 100 |
| 308 | 20240321 | 134700 | 1032062220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 309 | 20240321 | 134600 | 1032062220 | 3260 | 3280 | 3280 | 3260 | 205 |
| 310 | 20240321 | 134500 | 1031393820 | 3255 | 3265 | 3280 | 3255 | 592 |
| 311 | 20240321 | 134400 | 1029466085 | 3280 | 3280 | 3280 | 3280 | 664 |
| 312 | 20240321 | 134300 | 1027288165 | 3280 | 3280 | 3280 | 3280 | 100 |
| 313 | 20240321 | 134200 | 1026960165 | 3280 | 3280 | 3280 | 3265 | 7278 |
| 314 | 20240321 | 134100 | 1003193075 | 3270 | 3280 | 3280 | 3270 | 305 |
| 315 | 20240321 | 134000 | 1002194675 | 3280 | 3280 | 3280 | 3280 | 0 |
| 316 | 20240321 | 133900 | 1002194675 | 3280 | 3290 | 3290 | 3280 | 2087 |
| 317 | 20240321 | 133800 | 995349305 | 3280 | 3290 | 3300 | 3280 | 4282 |
| 318 | 20240321 | 133700 | 981260030 | 3290 | 3275 | 3290 | 3275 | 2549 |
| 319 | 20240321 | 133600 | 972897315 | 3270 | 3270 | 3270 | 3270 | 82 |
| 320 | 20240321 | 133500 | 972629175 | 3275 | 3275 | 3275 | 3275 | 20 |
| 321 | 20240321 | 133400 | 972563675 | 3275 | 3265 | 3275 | 3265 | 6815 |
| 322 | 20240321 | 133300 | 950270645 | 3265 | 3265 | 3265 | 3265 | 121 |
| 323 | 20240321 | 133200 | 949875580 | 3260 | 3250 | 3260 | 3250 | 1719 |
| 324 | 20240321 | 133100 | 944279080 | 3250 | 3250 | 3250 | 3250 | 849 |
| 325 | 20240321 | 133000 | 941519830 | 3250 | 3250 | 3250 | 3250 | 1 |
| 326 | 20240321 | 132900 | 941516580 | 3250 | 3250 | 3250 | 3240 | 1846 |
| 327 | 20240321 | 132800 | 935525740 | 3240 | 3250 | 3250 | 3240 | 1165 |
| 328 | 20240321 | 132700 | 931750940 | 3250 | 3250 | 3250 | 3250 | 0 |
| 329 | 20240321 | 132600 | 931750940 | 3250 | 3240 | 3250 | 3240 | 5588 |
| 330 | 20240321 | 132500 | 913640360 | 3230 | 3235 | 3235 | 3230 | 2597 |
| 331 | 20240321 | 132400 | 905250100 | 3240 | 3235 | 3240 | 3235 | 140 |
| 332 | 20240321 | 132300 | 904796700 | 3240 | 3240 | 3240 | 3240 | 0 |
| 333 | 20240321 | 132200 | 904796700 | 3240 | 3240 | 3240 | 3240 | 0 |
| 334 | 20240321 | 132100 | 904796700 | 3240 | 3240 | 3240 | 3240 | 36 |
| 335 | 20240321 | 132000 | 904680060 | 3240 | 3240 | 3240 | 3240 | 50 |
| 336 | 20240321 | 131900 | 904518060 | 3245 | 3240 | 3245 | 3240 | 769 |
| 337 | 20240321 | 131800 | 902026300 | 3245 | 3245 | 3245 | 3245 | 1 |
| 338 | 20240321 | 131700 | 902023055 | 3240 | 3240 | 3240 | 3240 | 8 |
| 339 | 20240321 | 131600 | 901997135 | 3240 | 3240 | 3245 | 3240 | 15 |
| 340 | 20240321 | 131500 | 901948530 | 3240 | 3250 | 3250 | 3230 | 57 |
| 341 | 20240321 | 131400 | 901764345 | 3230 | 3225 | 3235 | 3225 | 2335 |
| 342 | 20240321 | 131300 | 894227080 | 3240 | 3240 | 3240 | 3240 | 0 |
| 343 | 20240321 | 131200 | 894227080 | 3240 | 3240 | 3240 | 3240 | 178 |
| 344 | 20240321 | 131100 | 893650360 | 3240 | 3230 | 3240 | 3225 | 2011 |
| 345 | 20240321 | 131000 | 887158200 | 3230 | 3235 | 3235 | 3230 | 1174 |
| 346 | 20240321 | 130900 | 883366175 | 3245 | 3240 | 3245 | 3230 | 1013 |
| 347 | 20240321 | 130800 | 880092585 | 3250 | 3245 | 3250 | 3230 | 1250 |
| 348 | 20240321 | 130700 | 876048925 | 3250 | 3250 | 3250 | 3250 | 1 |
| 349 | 20240321 | 130600 | 876045675 | 3230 | 3235 | 3235 | 3230 | 2937 |
| 350 | 20240321 | 130500 | 866556870 | 3230 | 3230 | 3230 | 3230 | 0 |
| 351 | 20240321 | 130400 | 866556870 | 3230 | 3235 | 3235 | 3230 | 327 |
| 352 | 20240321 | 130300 | 865499375 | 3250 | 3235 | 3250 | 3235 | 33 |
| 353 | 20240321 | 130200 | 865392155 | 3235 | 3235 | 3235 | 3235 | 5 |
| 354 | 20240321 | 130100 | 865375980 | 3235 | 3235 | 3235 | 3235 | 293 |
| 355 | 20240321 | 130000 | 864428125 | 3235 | 3240 | 3240 | 3235 | 32 |
| 356 | 20240321 | 125900 | 864324505 | 3250 | 3250 | 3250 | 3250 | 0 |
| 357 | 20240321 | 125800 | 864324505 | 3250 | 3250 | 3250 | 3250 | 20 |
| 358 | 20240321 | 125700 | 864259505 | 3255 | 3255 | 3255 | 3255 | 1 |
| 359 | 20240321 | 125600 | 864256250 | 3250 | 3250 | 3250 | 3250 | 10 |
| 360 | 20240321 | 125500 | 864223750 | 3250 | 3250 | 3250 | 3250 | 5 |
| 361 | 20240321 | 125400 | 864207500 | 3255 | 3255 | 3255 | 3250 | 1010 |
| 362 | 20240321 | 125300 | 860924950 | 3255 | 3220 | 3255 | 3220 | 1002 |
| 363 | 20240321 | 125200 | 857668180 | 3220 | 3225 | 3225 | 3220 | 1999 |
| 364 | 20240321 | 125100 | 851231340 | 3225 | 3225 | 3225 | 3225 | 957 |
| 365 | 20240321 | 125000 | 848145015 | 3225 | 3230 | 3230 | 3225 | 137 |
| 366 | 20240321 | 124900 | 847703115 | 3230 | 3235 | 3235 | 3230 | 485 |
| 367 | 20240321 | 124800 | 846135140 | 3235 | 3230 | 3235 | 3230 | 1495 |
| 368 | 20240321 | 124700 | 841303215 | 3230 | 3220 | 3230 | 3215 | 2185 |
| 369 | 20240321 | 124600 | 834256415 | 3210 | 3210 | 3210 | 3200 | 9369 |
| 370 | 20240321 | 124500 | 804244230 | 3210 | 3215 | 3215 | 3210 | 1145 |
| 371 | 20240321 | 124400 | 800568470 | 3215 | 3220 | 3220 | 3215 | 277 |
| 372 | 20240321 | 124300 | 799677685 | 3220 | 3235 | 3235 | 3220 | 4147 |
| 373 | 20240321 | 124200 | 786295445 | 3235 | 3235 | 3235 | 3235 | 1441 |
| 374 | 20240321 | 124100 | 781633810 | 3235 | 3235 | 3235 | 3235 | 82 |
| 375 | 20240321 | 124000 | 781368540 | 3240 | 3235 | 3240 | 3235 | 646 |
| 376 | 20240321 | 123900 | 779278630 | 3240 | 3240 | 3240 | 3240 | 296 |
| 377 | 20240321 | 123800 | 778319590 | 3240 | 3245 | 3250 | 3240 | 301 |
| 378 | 20240321 | 123700 | 777343345 | 3250 | 3235 | 3255 | 3235 | 68 |
| 379 | 20240321 | 123600 | 777122840 | 3255 | 3235 | 3255 | 3235 | 1189 |
| 380 | 20240321 | 123500 | 773276405 | 3235 | 3235 | 3255 | 3235 | 900 |
| 381 | 20240321 | 123400 | 770360765 | 3235 | 3240 | 3245 | 3235 | 2772 |
| 382 | 20240321 | 123300 | 761387665 | 3245 | 3250 | 3250 | 3245 | 545 |
| 383 | 20240321 | 123200 | 759617690 | 3255 | 3255 | 3255 | 3255 | 300 |
| 384 | 20240321 | 123100 | 758641190 | 3245 | 3250 | 3255 | 3245 | 756 |
| 385 | 20240321 | 123000 | 756187700 | 3250 | 3250 | 3250 | 3250 | 750 |
| 386 | 20240321 | 122900 | 753750200 | 3245 | 3250 | 3250 | 3245 | 690 |
| 387 | 20240321 | 122800 | 751510035 | 3250 | 3250 | 3250 | 3240 | 793 |
| 388 | 20240321 | 122700 | 748932795 | 3245 | 3235 | 3245 | 3235 | 1886 |
| 389 | 20240321 | 122600 | 742830515 | 3235 | 3235 | 3235 | 3225 | 188 |
| 390 | 20240321 | 122500 | 742222655 | 3240 | 3240 | 3250 | 3200 | 21448 |
| 391 | 20240321 | 122400 | 673101275 | 3240 | 3250 | 3250 | 3240 | 1936 |
| 392 | 20240321 | 122300 | 666820665 | 3250 | 3250 | 3250 | 3250 | 3658 |
| 393 | 20240321 | 122200 | 654932165 | 3265 | 3260 | 3265 | 3250 | 6713 |
| 394 | 20240321 | 122100 | 633097505 | 3260 | 3260 | 3260 | 3260 | 6 |
| 395 | 20240321 | 122000 | 633077945 | 3260 | 3265 | 3265 | 3260 | 392 |
| 396 | 20240321 | 121900 | 631799950 | 3265 | 3265 | 3265 | 3265 | 15 |
| 397 | 20240321 | 121800 | 631750975 | 3265 | 3265 | 3265 | 3265 | 25 |
| 398 | 20240321 | 121700 | 631669350 | 3265 | 3265 | 3265 | 3265 | 151 |
| 399 | 20240321 | 121600 | 631176335 | 3265 | 3260 | 3265 | 3260 | 19 |
| 400 | 20240321 | 121500 | 631114385 | 3265 | 3260 | 3265 | 3260 | 125 |
| 401 | 20240321 | 121400 | 630706760 | 3265 | 3265 | 3265 | 3265 | 77 |
| 402 | 20240321 | 121300 | 630455355 | 3265 | 3265 | 3265 | 3265 | 405 |
| 403 | 20240321 | 121200 | 629133030 | 3265 | 3265 | 3265 | 3265 | 240 |
| 404 | 20240321 | 121100 | 628349430 | 3260 | 3265 | 3265 | 3255 | 805 |
| 405 | 20240321 | 121000 | 625726460 | 3255 | 3260 | 3260 | 3255 | 2000 |
| 406 | 20240321 | 120900 | 619215000 | 3270 | 3270 | 3270 | 3270 | 18 |
| 407 | 20240321 | 120800 | 619156140 | 3270 | 3255 | 3270 | 3255 | 1680 |
| 408 | 20240321 | 120700 | 613670115 | 3255 | 3255 | 3255 | 3255 | 164 |
| 409 | 20240321 | 120600 | 613136295 | 3255 | 3255 | 3255 | 3255 | 591 |
| 410 | 20240321 | 120500 | 611212590 | 3270 | 3270 | 3270 | 3270 | 1 |
| 411 | 20240321 | 120400 | 611209320 | 3270 | 3270 | 3270 | 3270 | 0 |
| 412 | 20240321 | 120300 | 611209320 | 3270 | 3265 | 3270 | 3250 | 2841 |
| 413 | 20240321 | 120200 | 601973200 | 3270 | 3265 | 3270 | 3265 | 21 |
| 414 | 20240321 | 120100 | 601904630 | 3270 | 3270 | 3270 | 3270 | 1 |
| 415 | 20240321 | 120000 | 601901360 | 3250 | 3265 | 3270 | 3250 | 1497 |
| 416 | 20240321 | 115900 | 597028430 | 3265 | 3265 | 3265 | 3265 | 2 |
| 417 | 20240321 | 115800 | 597021900 | 3275 | 3265 | 3275 | 3265 | 20 |
| 418 | 20240321 | 115700 | 596956590 | 3260 | 3270 | 3270 | 3260 | 2215 |
| 419 | 20240321 | 115600 | 589714820 | 3275 | 3275 | 3275 | 3275 | 0 |
| 420 | 20240321 | 115500 | 589714820 | 3275 | 3275 | 3275 | 3275 | 450 |
| 421 | 20240321 | 115400 | 588241070 | 3275 | 3275 | 3275 | 3275 | 0 |
| 422 | 20240321 | 115300 | 588241070 | 3275 | 3275 | 3275 | 3275 | 0 |
| 423 | 20240321 | 115200 | 588241070 | 3275 | 3275 | 3275 | 3275 | 0 |
| 424 | 20240321 | 115100 | 588241070 | 3275 | 3275 | 3275 | 3275 | 45 |
| 425 | 20240321 | 115000 | 588093695 | 3275 | 3270 | 3275 | 3270 | 305 |
| 426 | 20240321 | 114900 | 587096275 | 3275 | 3270 | 3275 | 3270 | 398 |
| 427 | 20240321 | 114800 | 585793795 | 3270 | 3275 | 3275 | 3270 | 307 |
| 428 | 20240321 | 114700 | 584789900 | 3270 | 3260 | 3275 | 3260 | 61 |
| 429 | 20240321 | 114600 | 584590925 | 3275 | 3265 | 3275 | 3265 | 53 |
| 430 | 20240321 | 114500 | 584417870 | 3275 | 3260 | 3275 | 3260 | 406 |
| 431 | 20240321 | 114400 | 583092745 | 3270 | 3265 | 3275 | 3250 | 12336 |
| 432 | 20240321 | 114300 | 542925550 | 3270 | 3270 | 3270 | 3270 | 160 |
| 433 | 20240321 | 114200 | 542402350 | 3265 | 3275 | 3275 | 3265 | 1150 |
| 434 | 20240321 | 114100 | 538644280 | 3275 | 3270 | 3275 | 3270 | 70 |
| 435 | 20240321 | 114000 | 538415280 | 3270 | 3270 | 3270 | 3270 | 573 |
| 436 | 20240321 | 113900 | 536541570 | 3270 | 3270 | 3270 | 3265 | 1355 |
| 437 | 20240321 | 113800 | 532110970 | 3275 | 3270 | 3275 | 3270 | 256 |
| 438 | 20240321 | 113700 | 531272850 | 3275 | 3275 | 3275 | 3275 | 119 |
| 439 | 20240321 | 113600 | 530883125 | 3275 | 3280 | 3280 | 3275 | 93 |
| 440 | 20240321 | 113500 | 530578295 | 3285 | 3285 | 3285 | 3285 | 10 |
| 441 | 20240321 | 113400 | 530545445 | 3285 | 3285 | 3285 | 3285 | 3 |
| 442 | 20240321 | 113300 | 530535590 | 3285 | 3285 | 3285 | 3285 | 877 |
| 443 | 20240321 | 113200 | 527654645 | 3280 | 3265 | 3280 | 3265 | 557 |
| 444 | 20240321 | 113100 | 525831925 | 3270 | 3275 | 3275 | 3270 | 119 |
| 445 | 20240321 | 113000 | 525442790 | 3280 | 3280 | 3280 | 3280 | 0 |
| 446 | 20240321 | 112900 | 525442790 | 3280 | 3280 | 3280 | 3280 | 0 |
| 447 | 20240321 | 112800 | 525442790 | 3280 | 3280 | 3280 | 3280 | 2 |
| 448 | 20240321 | 112700 | 525436230 | 3285 | 3275 | 3285 | 3265 | 1562 |
| 449 | 20240321 | 112600 | 520327550 | 3275 | 3275 | 3275 | 3275 | 5 |
| 450 | 20240321 | 112500 | 520311175 | 3275 | 3275 | 3275 | 3270 | 302 |
| 451 | 20240321 | 112400 | 519323485 | 3275 | 3275 | 3285 | 3275 | 1514 |
| 452 | 20240321 | 112300 | 514364895 | 3275 | 3295 | 3295 | 3275 | 2302 |
| 453 | 20240321 | 112200 | 506796880 | 3285 | 3295 | 3295 | 3285 | 208 |
| 454 | 20240321 | 112100 | 506113520 | 3290 | 3290 | 3290 | 3290 | 50 |
| 455 | 20240321 | 112000 | 505949020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 456 | 20240321 | 111900 | 505949020 | 3295 | 3295 | 3295 | 3295 | 5 |
| 457 | 20240321 | 111800 | 505932545 | 3295 | 3295 | 3295 | 3295 | 1 |
| 458 | 20240321 | 111700 | 505929250 | 3280 | 3280 | 3280 | 3280 | 0 |
| 459 | 20240321 | 111600 | 505929250 | 3280 | 3295 | 3295 | 3280 | 504 |
| 460 | 20240321 | 111500 | 504275980 | 3280 | 3295 | 3295 | 3280 | 4310 |
| 461 | 20240321 | 111400 | 490134330 | 3300 | 3290 | 3300 | 3290 | 1330 |
| 462 | 20240321 | 111300 | 485751230 | 3285 | 3285 | 3285 | 3285 | 1574 |
| 463 | 20240321 | 111200 | 480580640 | 3285 | 3290 | 3295 | 3285 | 1109 |
| 464 | 20240321 | 111100 | 476936490 | 3285 | 3300 | 3300 | 3285 | 6538 |
| 465 | 20240321 | 111000 | 455424480 | 3295 | 3295 | 3295 | 3295 | 0 |
| 466 | 20240321 | 110900 | 455424480 | 3295 | 3300 | 3300 | 3295 | 143 |
| 467 | 20240321 | 110800 | 454953170 | 3295 | 3300 | 3300 | 3295 | 727 |
| 468 | 20240321 | 110700 | 452555320 | 3300 | 3300 | 3300 | 3300 | 0 |
| 469 | 20240321 | 110600 | 452555320 | 3300 | 3305 | 3305 | 3300 | 780 |
| 470 | 20240321 | 110500 | 449979920 | 3305 | 3305 | 3305 | 3305 | 725 |
| 471 | 20240321 | 110400 | 447583795 | 3300 | 3300 | 3300 | 3300 | 0 |
| 472 | 20240321 | 110300 | 447583795 | 3300 | 3305 | 3305 | 3300 | 304 |
| 473 | 20240321 | 110200 | 446580545 | 3325 | 3325 | 3325 | 3325 | 0 |
| 474 | 20240321 | 110100 | 446580545 | 3325 | 3325 | 3325 | 3325 | 13 |
| 475 | 20240321 | 110000 | 446537320 | 3325 | 3320 | 3325 | 3320 | 1480 |
| 476 | 20240321 | 105900 | 441618375 | 3320 | 3300 | 3320 | 3300 | 501 |
| 477 | 20240321 | 105800 | 439965055 | 3300 | 3300 | 3300 | 3300 | 110 |
| 478 | 20240321 | 105700 | 439602055 | 3300 | 3320 | 3320 | 3300 | 113 |
| 479 | 20240321 | 105600 | 439228185 | 3310 | 3310 | 3310 | 3310 | 29 |
| 480 | 20240321 | 105500 | 439132195 | 3310 | 3310 | 3310 | 3310 | 10 |
| 481 | 20240321 | 105400 | 439099095 | 3310 | 3310 | 3310 | 3310 | 400 |
| 482 | 20240321 | 105300 | 437775095 | 3310 | 3310 | 3310 | 3310 | 503 |
| 483 | 20240321 | 105200 | 436110165 | 3310 | 3310 | 3310 | 3310 | 0 |
| 484 | 20240321 | 105100 | 436110165 | 3310 | 3305 | 3310 | 3305 | 29 |
| 485 | 20240321 | 105000 | 436014265 | 3300 | 3300 | 3300 | 3300 | 12 |
| 486 | 20240321 | 104900 | 435974665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 487 | 20240321 | 104800 | 435974665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 488 | 20240321 | 104700 | 435974665 | 3310 | 3305 | 3310 | 3305 | 148 |
| 489 | 20240321 | 104600 | 435485020 | 3305 | 3310 | 3310 | 3305 | 110 |
| 490 | 20240321 | 104500 | 435121465 | 3295 | 3295 | 3295 | 3295 | 885 |
| 491 | 20240321 | 104400 | 432205390 | 3295 | 3295 | 3295 | 3295 | 40 |
| 492 | 20240321 | 104300 | 432073590 | 3295 | 3295 | 3295 | 3295 | 180 |
| 493 | 20240321 | 104200 | 431480490 | 3295 | 3300 | 3300 | 3295 | 1241 |
| 494 | 20240321 | 104100 | 427389755 | 3300 | 3300 | 3300 | 3300 | 970 |
| 495 | 20240321 | 104000 | 424188755 | 3300 | 3305 | 3305 | 3300 | 1479 |
| 496 | 20240321 | 103900 | 419305660 | 3305 | 3310 | 3310 | 3305 | 180 |
| 497 | 20240321 | 103800 | 418710260 | 3320 | 3315 | 3320 | 3315 | 400 |
| 498 | 20240321 | 103700 | 417383760 | 3315 | 3315 | 3315 | 3315 | 100 |
| 499 | 20240321 | 103600 | 417052260 | 3315 | 3315 | 3315 | 3315 | 0 |
| 500 | 20240321 | 103500 | 417052260 | 3315 | 3315 | 3315 | 3315 | 36 |
| 501 | 20240321 | 103400 | 416932920 | 3315 | 3325 | 3325 | 3315 | 530 |
| 502 | 20240321 | 103300 | 415172670 | 3325 | 3325 | 3325 | 3325 | 1 |
| 503 | 20240321 | 103200 | 415169345 | 3325 | 3310 | 3325 | 3310 | 245 |
| 504 | 20240321 | 103100 | 414355320 | 3310 | 3310 | 3310 | 3310 | 0 |
| 505 | 20240321 | 103000 | 414355320 | 3310 | 3310 | 3310 | 3310 | 1 |
| 506 | 20240321 | 102900 | 414352010 | 3310 | 3310 | 3310 | 3310 | 2323 |
| 507 | 20240321 | 102800 | 406662880 | 3310 | 3310 | 3310 | 3310 | 4 |
| 508 | 20240321 | 102700 | 406649640 | 3310 | 3310 | 3310 | 3310 | 10 |
| 509 | 20240321 | 102600 | 406616540 | 3315 | 3315 | 3315 | 3315 | 6 |
| 510 | 20240321 | 102500 | 406596650 | 3315 | 3300 | 3315 | 3300 | 9 |
| 511 | 20240321 | 102400 | 406566920 | 3300 | 3300 | 3300 | 3290 | 6155 |
| 512 | 20240321 | 102300 | 386290350 | 3300 | 3320 | 3330 | 3300 | 2026 |
| 513 | 20240321 | 102200 | 379603155 | 3325 | 3325 | 3325 | 3300 | 216 |
| 514 | 20240321 | 102100 | 378885205 | 3325 | 3320 | 3325 | 3320 | 571 |
| 515 | 20240321 | 102000 | 376987050 | 3320 | 3320 | 3320 | 3320 | 2200 |
| 516 | 20240321 | 101900 | 369683050 | 3320 | 3320 | 3320 | 3320 | 255 |
| 517 | 20240321 | 101800 | 368836450 | 3300 | 3300 | 3300 | 3300 | 435 |
| 518 | 20240321 | 101700 | 367400950 | 3300 | 3320 | 3320 | 3300 | 1355 |
| 519 | 20240321 | 101600 | 362904170 | 3320 | 3320 | 3320 | 3320 | 10 |
| 520 | 20240321 | 101500 | 362870970 | 3320 | 3320 | 3320 | 3320 | 72 |
| 521 | 20240321 | 101400 | 362631930 | 3320 | 3320 | 3325 | 3320 | 238 |
| 522 | 20240321 | 101300 | 361841765 | 3320 | 3320 | 3320 | 3300 | 502 |
| 523 | 20240321 | 101200 | 360185025 | 3300 | 3300 | 3300 | 3300 | 0 |
| 524 | 20240321 | 101100 | 360185025 | 3300 | 3300 | 3300 | 3300 | 0 |
| 525 | 20240321 | 101000 | 360185025 | 3300 | 3300 | 3300 | 3300 | 200 |
| 526 | 20240321 | 100900 | 359525025 | 3320 | 3320 | 3320 | 3320 | 301 |
| 527 | 20240321 | 100800 | 358525705 | 3320 | 3320 | 3320 | 3320 | 1400 |
| 528 | 20240321 | 100700 | 353877705 | 3320 | 3315 | 3320 | 3315 | 2003 |
| 529 | 20240321 | 100600 | 347237745 | 3315 | 3315 | 3320 | 3310 | 51 |
| 530 | 20240321 | 100500 | 347068665 | 3300 | 3300 | 3305 | 3300 | 3228 |
| 531 | 20240321 | 100400 | 336414770 | 3300 | 3300 | 3300 | 3300 | 323 |
| 532 | 20240321 | 100300 | 335348870 | 3300 | 3300 | 3300 | 3300 | 530 |
| 533 | 20240321 | 100200 | 333599870 | 3300 | 3305 | 3305 | 3300 | 339 |
| 534 | 20240321 | 100100 | 332480475 | 3305 | 3305 | 3305 | 3305 | 593 |
| 535 | 20240321 | 100000 | 330520610 | 3305 | 3310 | 3310 | 3305 | 3100 |
| 536 | 20240321 | 095900 | 320271320 | 3320 | 3320 | 3320 | 3320 | 1 |
| 537 | 20240321 | 095800 | 320268000 | 3320 | 3310 | 3320 | 3310 | 58 |
| 538 | 20240321 | 095700 | 320075940 | 3305 | 3320 | 3320 | 3305 | 250 |
| 539 | 20240321 | 095600 | 319247940 | 3320 | 3320 | 3320 | 3320 | 26 |
| 540 | 20240321 | 095500 | 319161620 | 3325 | 3310 | 3325 | 3305 | 582 |
| 541 | 20240321 | 095400 | 317237170 | 3325 | 3325 | 3325 | 3325 | 1 |
| 542 | 20240321 | 095300 | 317233845 | 3305 | 3315 | 3315 | 3305 | 5000 |
| 543 | 20240321 | 095200 | 300699545 | 3315 | 3320 | 3320 | 3315 | 317 |
| 544 | 20240321 | 095100 | 299648385 | 3340 | 3340 | 3340 | 3340 | 20 |
| 545 | 20240321 | 095000 | 299581585 | 3320 | 3320 | 3320 | 3315 | 709 |
| 546 | 20240321 | 094900 | 297228205 | 3340 | 3340 | 3340 | 3340 | 6 |
| 547 | 20240321 | 094800 | 297208165 | 3340 | 3325 | 3340 | 3320 | 110 |
| 548 | 20240321 | 094700 | 296842345 | 3325 | 3340 | 3340 | 3325 | 747 |
| 549 | 20240321 | 094600 | 294347380 | 3340 | 3340 | 3340 | 3340 | 1 |
| 550 | 20240321 | 094500 | 294344040 | 3345 | 3330 | 3345 | 3330 | 151 |
| 551 | 20240321 | 094400 | 293839010 | 3330 | 3335 | 3335 | 3330 | 843 |
| 552 | 20240321 | 094300 | 291031555 | 3345 | 3345 | 3345 | 3335 | 13 |
| 553 | 20240321 | 094200 | 290988175 | 3340 | 3350 | 3350 | 3330 | 2106 |
| 554 | 20240321 | 094100 | 283972565 | 3350 | 3335 | 3350 | 3330 | 1121 |
| 555 | 20240321 | 094000 | 280237440 | 3350 | 3350 | 3350 | 3350 | 508 |
| 556 | 20240321 | 093900 | 278535640 | 3335 | 3350 | 3350 | 3330 | 720 |
| 557 | 20240321 | 093800 | 276133530 | 3360 | 3335 | 3360 | 3330 | 7247 |
| 558 | 20240321 | 093700 | 251878380 | 3340 | 3340 | 3340 | 3335 | 2114 |
| 559 | 20240321 | 093600 | 244820380 | 3340 | 3340 | 3340 | 3340 | 2190 |
| 560 | 20240321 | 093500 | 237505780 | 3340 | 3340 | 3340 | 3335 | 1349 |
| 561 | 20240321 | 093400 | 233005720 | 3340 | 3335 | 3340 | 3315 | 312 |
| 562 | 20240321 | 093300 | 231964690 | 3330 | 3315 | 3330 | 3315 | 1839 |
| 563 | 20240321 | 093200 | 225848440 | 3320 | 3310 | 3320 | 3310 | 1856 |
| 564 | 20240321 | 093100 | 219701470 | 3310 | 3315 | 3315 | 3300 | 497 |
| 565 | 20240321 | 093000 | 218055465 | 3315 | 3300 | 3315 | 3300 | 8676 |
| 566 | 20240321 | 092900 | 189361265 | 3310 | 3295 | 3310 | 3295 | 1086 |
| 567 | 20240321 | 092800 | 185781230 | 3295 | 3305 | 3310 | 3295 | 1108 |
| 568 | 20240321 | 092700 | 182124740 | 3300 | 3310 | 3310 | 3300 | 5182 |
| 569 | 20240321 | 092600 | 164999840 | 3315 | 3315 | 3315 | 3315 | 303 |
| 570 | 20240321 | 092500 | 163995395 | 3310 | 3310 | 3310 | 3310 | 400 |
| 571 | 20240321 | 092400 | 162671395 | 3310 | 3320 | 3330 | 3310 | 1072 |
| 572 | 20240321 | 092300 | 159109085 | 3325 | 3340 | 3340 | 3325 | 362 |
| 573 | 20240321 | 092200 | 157903695 | 3340 | 3340 | 3340 | 3335 | 326 |
| 574 | 20240321 | 092100 | 156815920 | 3345 | 3340 | 3345 | 3340 | 93 |
| 575 | 20240321 | 092000 | 156505235 | 3340 | 3345 | 3345 | 3340 | 1552 |
| 576 | 20240321 | 091900 | 151320510 | 3345 | 3350 | 3350 | 3340 | 379 |
| 577 | 20240321 | 091800 | 150051725 | 3350 | 3350 | 3350 | 3350 | 266 |
| 578 | 20240321 | 091700 | 149160625 | 3340 | 3350 | 3350 | 3340 | 1594 |
| 579 | 20240321 | 091600 | 143828735 | 3355 | 3320 | 3355 | 3320 | 7623 |
| 580 | 20240321 | 091500 | 118388245 | 3320 | 3325 | 3325 | 3320 | 1202 |
| 581 | 20240321 | 091400 | 114397600 | 3320 | 3305 | 3325 | 3305 | 4773 |
| 582 | 20240321 | 091300 | 98573535 | 3305 | 3305 | 3305 | 3305 | 1441 |
| 583 | 20240321 | 091200 | 93811030 | 3315 | 3315 | 3315 | 3310 | 908 |
| 584 | 20240321 | 091100 | 90801510 | 3305 | 3315 | 3315 | 3305 | 953 |
| 585 | 20240321 | 091000 | 87645795 | 3305 | 3280 | 3305 | 3280 | 1293 |
| 586 | 20240321 | 090900 | 83382830 | 3275 | 3270 | 3275 | 3270 | 375 |
| 587 | 20240321 | 090800 | 82156330 | 3270 | 3270 | 3270 | 3270 | 192 |
| 588 | 20240321 | 090700 | 81528490 | 3260 | 3260 | 3270 | 3260 | 1889 |
| 589 | 20240321 | 090600 | 75367285 | 3255 | 3265 | 3265 | 3255 | 3879 |
| 590 | 20240321 | 090500 | 62717365 | 3265 | 3275 | 3275 | 3265 | 1306 |
| 591 | 20240321 | 090400 | 58450735 | 3270 | 3280 | 3280 | 3260 | 471 |
| 592 | 20240321 | 090300 | 56913410 | 3265 | 3290 | 3290 | 3265 | 1427 |
| 593 | 20240321 | 090200 | 52251490 | 3265 | 3260 | 3290 | 3260 | 1535 |
| 594 | 20240321 | 090100 | 47246090 | 3275 | 3295 | 3310 | 3270 | 9443 |
| 595 | 20240321 | 090000 | 16352635 | 3310 | 3305 | 3335 | 3275 | 4966 |