28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 184100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 3 | 20240321 | 184000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240321 | 183900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240321 | 183800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240321 | 183700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240321 | 183600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240321 | 183500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240321 | 183400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240321 | 183300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240321 | 183200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240321 | 183100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240321 | 183000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240321 | 182900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240321 | 182800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240321 | 182700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240321 | 182600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240321 | 182500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240321 | 182400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240321 | 182300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240321 | 182200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240321 | 182100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240321 | 182000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240321 | 181900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240321 | 181800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240321 | 181700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240321 | 181600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240321 | 181500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240321 | 181400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240321 | 181300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240321 | 181200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240321 | 181100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 33 | 20240321 | 181000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240321 | 180900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240321 | 180800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240321 | 180700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240321 | 180600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240321 | 180500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240321 | 180400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240321 | 180300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240321 | 180200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240321 | 180100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240321 | 180000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240321 | 175900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240321 | 175800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240321 | 175700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240321 | 175600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240321 | 175500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240321 | 175400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240321 | 175300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240321 | 175200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240321 | 175100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240321 | 175000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240321 | 174900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240321 | 174800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240321 | 174700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240321 | 174600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240321 | 174500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240321 | 174400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240321 | 174300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240321 | 174200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240321 | 174100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 63 | 20240321 | 174000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240321 | 173900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240321 | 173800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240321 | 173700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240321 | 173600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240321 | 173500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240321 | 173400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240321 | 173300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240321 | 173200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240321 | 173100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240321 | 173000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240321 | 172900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240321 | 172800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240321 | 172700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240321 | 172600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240321 | 172500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240321 | 172400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240321 | 172300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240321 | 172200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240321 | 172100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240321 | 172000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240321 | 171900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240321 | 171800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240321 | 171700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240321 | 171600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240321 | 171500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240321 | 171400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240321 | 171300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240321 | 171200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240321 | 171100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 93 | 20240321 | 171000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240321 | 170900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240321 | 170800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240321 | 170700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240321 | 170600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240321 | 170500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240321 | 170400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240321 | 170300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240321 | 170200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240321 | 170100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240321 | 170000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240321 | 165900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240321 | 165800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240321 | 165700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240321 | 165600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240321 | 165500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240321 | 165400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240321 | 165300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240321 | 165200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240321 | 165100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240321 | 165000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240321 | 164900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240321 | 164800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240321 | 164700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240321 | 164600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240321 | 164500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240321 | 164400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240321 | 164300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240321 | 164200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240321 | 164100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 123 | 20240321 | 164000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240321 | 163900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240321 | 163800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240321 | 163700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240321 | 163600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240321 | 163500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240321 | 163400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240321 | 163300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240321 | 163200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240321 | 163100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240321 | 163000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240321 | 162900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240321 | 162800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240321 | 162700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240321 | 162600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240321 | 162500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240321 | 162400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240321 | 162300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240321 | 162200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240321 | 162100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240321 | 162000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240321 | 161900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240321 | 161800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240321 | 161700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240321 | 161600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240321 | 161500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240321 | 161400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240321 | 161300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240321 | 161200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240321 | 161100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 153 | 20240321 | 161000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240321 | 160900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240321 | 160800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240321 | 160700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240321 | 160600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240321 | 160500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240321 | 160400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240321 | 160300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240321 | 160200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240321 | 160100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240321 | 160000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240321 | 155900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240321 | 155800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240321 | 155700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240321 | 155600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240321 | 155500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240321 | 155400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240321 | 155300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240321 | 155200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240321 | 155100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240321 | 155000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240321 | 154900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240321 | 154800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240321 | 154700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240321 | 154600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240321 | 154500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240321 | 154400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240321 | 154300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240321 | 154200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240321 | 154100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 183 | 20240321 | 154000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240321 | 153900 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240321 | 153800 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240321 | 153700 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240321 | 153600 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240321 | 153500 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240321 | 153400 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240321 | 153300 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240321 | 153200 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240321 | 153100 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240321 | 153000 | 1118475460 | 3940 | 3940 | 3940 | 3940 | 2225 |
| 194 | 20240321 | 152900 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240321 | 152800 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240321 | 152700 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240321 | 152600 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240321 | 152500 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240321 | 152400 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240321 | 152300 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240321 | 152200 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240321 | 152100 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240321 | 152000 | 1109708960 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240321 | 151900 | 1109708960 | 3940 | 3925 | 3940 | 3920 | 420 |
| 205 | 20240321 | 151800 | 1108056000 | 3925 | 3940 | 3940 | 3925 | 417 |
| 206 | 20240321 | 151700 | 1106419185 | 3925 | 3940 | 3940 | 3925 | 17 |
| 207 | 20240321 | 151600 | 1106352430 | 3925 | 3925 | 3925 | 3925 | 23 |
| 208 | 20240321 | 151500 | 1106262155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240321 | 151400 | 1106262155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240321 | 151300 | 1106262155 | 3940 | 3940 | 3940 | 3925 | 1612 |
| 211 | 20240321 | 151200 | 1099933525 | 3940 | 3925 | 3940 | 3925 | 1250 |
| 212 | 20240321 | 151100 | 1095023525 | 3925 | 3940 | 3940 | 3925 | 15 |
| 213 | 20240321 | 151000 | 1094964605 | 3940 | 3935 | 3940 | 3935 | 2 |
| 214 | 20240321 | 150900 | 1094956730 | 3940 | 3940 | 3940 | 3940 | 600 |
| 215 | 20240321 | 150800 | 1092592730 | 3940 | 3940 | 3940 | 3940 | 50 |
| 216 | 20240321 | 150700 | 1092395730 | 3940 | 3935 | 3940 | 3935 | 259 |
| 217 | 20240321 | 150600 | 1091375295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240321 | 150500 | 1091375295 | 3940 | 3940 | 3940 | 3940 | 1 |
| 219 | 20240321 | 150400 | 1091371355 | 3940 | 3945 | 3945 | 3940 | 158 |
| 220 | 20240321 | 150300 | 1090748830 | 3945 | 3945 | 3945 | 3945 | 0 |
| 221 | 20240321 | 150200 | 1090748830 | 3945 | 3945 | 3945 | 3945 | 101 |
| 222 | 20240321 | 150100 | 1090350385 | 3940 | 3940 | 3940 | 3940 | 4 |
| 223 | 20240321 | 150000 | 1090334625 | 3940 | 3940 | 3940 | 3940 | 139 |
| 224 | 20240321 | 145900 | 1089786965 | 3940 | 3940 | 3940 | 3940 | 1275 |
| 225 | 20240321 | 145800 | 1084763465 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20240321 | 145700 | 1084763465 | 3940 | 3940 | 3940 | 3925 | 557 |
| 227 | 20240321 | 145600 | 1082575715 | 3930 | 3930 | 3930 | 3930 | 647 |
| 228 | 20240321 | 145500 | 1080033005 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240321 | 145400 | 1080033005 | 3930 | 3935 | 3935 | 3930 | 900 |
| 230 | 20240321 | 145300 | 1076495440 | 3930 | 3935 | 3935 | 3930 | 3000 |
| 231 | 20240321 | 145200 | 1064705365 | 3940 | 3940 | 3940 | 3940 | 22 |
| 232 | 20240321 | 145100 | 1064618685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20240321 | 145000 | 1064618685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20240321 | 144900 | 1064618685 | 3940 | 3940 | 3940 | 3940 | 240 |
| 235 | 20240321 | 144800 | 1063673085 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20240321 | 144700 | 1063673085 | 3950 | 3950 | 3950 | 3950 | 1 |
| 237 | 20240321 | 144600 | 1063669135 | 3950 | 3950 | 3950 | 3950 | 5 |
| 238 | 20240321 | 144500 | 1063649385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20240321 | 144400 | 1063649385 | 3960 | 3945 | 3960 | 3945 | 5000 |
| 240 | 20240321 | 144300 | 1043892010 | 3945 | 3940 | 3945 | 3940 | 166 |
| 241 | 20240321 | 144200 | 1043237230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20240321 | 144100 | 1043237230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20240321 | 144000 | 1043237230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20240321 | 143900 | 1043237230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20240321 | 143800 | 1043237230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20240321 | 143700 | 1043237230 | 3950 | 3940 | 3950 | 3940 | 2890 |
| 247 | 20240321 | 143600 | 1031839690 | 3940 | 3940 | 3940 | 3940 | 26 |
| 248 | 20240321 | 143500 | 1031737250 | 3940 | 3930 | 3940 | 3930 | 10 |
| 249 | 20240321 | 143400 | 1031697940 | 3925 | 3940 | 3940 | 3925 | 111 |
| 250 | 20240321 | 143300 | 1031262100 | 3940 | 3940 | 3940 | 3940 | 1 |
| 251 | 20240321 | 143200 | 1031258160 | 3925 | 3925 | 3925 | 3925 | 298 |
| 252 | 20240321 | 143100 | 1030088510 | 3925 | 3925 | 3925 | 3925 | 0 |
| 253 | 20240321 | 143000 | 1030088510 | 3925 | 3925 | 3925 | 3925 | 45 |
| 254 | 20240321 | 142900 | 1029911885 | 3925 | 3925 | 3925 | 3925 | 100 |
| 255 | 20240321 | 142800 | 1029519385 | 3925 | 3925 | 3925 | 3925 | 105 |
| 256 | 20240321 | 142700 | 1029107260 | 3925 | 3925 | 3925 | 3925 | 30 |
| 257 | 20240321 | 142600 | 1028989510 | 3925 | 3925 | 3925 | 3925 | 13 |
| 258 | 20240321 | 142500 | 1028938485 | 3925 | 3925 | 3925 | 3925 | 1616 |
| 259 | 20240321 | 142400 | 1022595685 | 3925 | 3925 | 3925 | 3925 | 1 |
| 260 | 20240321 | 142300 | 1022591760 | 3925 | 3925 | 3925 | 3925 | 2 |
| 261 | 20240321 | 142200 | 1022583910 | 3925 | 3930 | 3930 | 3925 | 14 |
| 262 | 20240321 | 142100 | 1022528950 | 3930 | 3930 | 3930 | 3925 | 750 |
| 263 | 20240321 | 142000 | 1019581455 | 3930 | 3930 | 3930 | 3930 | 2 |
| 264 | 20240321 | 141900 | 1019573595 | 3930 | 3930 | 3930 | 3930 | 2 |
| 265 | 20240321 | 141800 | 1019565735 | 3930 | 3930 | 3930 | 3930 | 1 |
| 266 | 20240321 | 141700 | 1019561805 | 3930 | 3930 | 3930 | 3930 | 2 |
| 267 | 20240321 | 141600 | 1019553945 | 3940 | 3930 | 3940 | 3930 | 2 |
| 268 | 20240321 | 141500 | 1019546075 | 3930 | 3930 | 3930 | 3930 | 2 |
| 269 | 20240321 | 141400 | 1019538215 | 3930 | 3935 | 3945 | 3930 | 114 |
| 270 | 20240321 | 141300 | 1019089620 | 3945 | 3935 | 3945 | 3935 | 21 |
| 271 | 20240321 | 141200 | 1019006785 | 3945 | 3935 | 3945 | 3935 | 51 |
| 272 | 20240321 | 141100 | 1018806080 | 3935 | 3935 | 3935 | 3935 | 1 |
| 273 | 20240321 | 141000 | 1018802145 | 3935 | 3935 | 3935 | 3935 | 2 |
| 274 | 20240321 | 140900 | 1018794275 | 3935 | 3935 | 3945 | 3935 | 3 |
| 275 | 20240321 | 140800 | 1018782460 | 3945 | 3945 | 3945 | 3935 | 41 |
| 276 | 20240321 | 140700 | 1018620725 | 3945 | 3935 | 3945 | 3935 | 4 |
| 277 | 20240321 | 140600 | 1018604965 | 3945 | 3935 | 3945 | 3935 | 578 |
| 278 | 20240321 | 140500 | 1016330525 | 3935 | 3935 | 3935 | 3935 | 2 |
| 279 | 20240321 | 140400 | 1016322655 | 3935 | 3935 | 3945 | 3935 | 86 |
| 280 | 20240321 | 140300 | 1015984235 | 3940 | 3940 | 3940 | 3940 | 78 |
| 281 | 20240321 | 140200 | 1015676915 | 3945 | 3940 | 3945 | 3940 | 12 |
| 282 | 20240321 | 140100 | 1015629585 | 3940 | 3940 | 3940 | 3935 | 1921 |
| 283 | 20240321 | 140000 | 1008060850 | 3935 | 3930 | 3935 | 3930 | 378 |
| 284 | 20240321 | 135900 | 1006574425 | 3930 | 3930 | 3930 | 3930 | 2 |
| 285 | 20240321 | 135800 | 1006566565 | 3930 | 3930 | 3930 | 3930 | 2 |
| 286 | 20240321 | 135700 | 1006558705 | 3935 | 3925 | 3935 | 3925 | 202 |
| 287 | 20240321 | 135600 | 1005763950 | 3930 | 3930 | 3930 | 3930 | 552 |
| 288 | 20240321 | 135500 | 1003594590 | 3930 | 3930 | 3930 | 3930 | 48 |
| 289 | 20240321 | 135400 | 1003405950 | 3925 | 3925 | 3925 | 3925 | 1 |
| 290 | 20240321 | 135300 | 1003402025 | 3930 | 3930 | 3930 | 3930 | 10 |
| 291 | 20240321 | 135200 | 1003362725 | 3925 | 3925 | 3925 | 3925 | 100 |
| 292 | 20240321 | 135100 | 1002970225 | 3925 | 3925 | 3925 | 3925 | 0 |
| 293 | 20240321 | 135000 | 1002970225 | 3925 | 3925 | 3925 | 3925 | 250 |
| 294 | 20240321 | 134900 | 1001988975 | 3925 | 3925 | 3925 | 3925 | 0 |
| 295 | 20240321 | 134800 | 1001988975 | 3925 | 3930 | 3930 | 3925 | 1000 |
| 296 | 20240321 | 134700 | 998063745 | 3930 | 3930 | 3930 | 3930 | 0 |
| 297 | 20240321 | 134600 | 998063745 | 3930 | 3930 | 3930 | 3930 | 747 |
| 298 | 20240321 | 134500 | 995128035 | 3940 | 3940 | 3940 | 3940 | 11 |
| 299 | 20240321 | 134400 | 995084695 | 3930 | 3930 | 3930 | 3930 | 0 |
| 300 | 20240321 | 134300 | 995084695 | 3930 | 3935 | 3935 | 3930 | 2698 |
| 301 | 20240321 | 134200 | 984475385 | 3940 | 3940 | 3940 | 3940 | 1 |
| 302 | 20240321 | 134100 | 984471445 | 3940 | 3940 | 3940 | 3940 | 24 |
| 303 | 20240321 | 134000 | 984376885 | 3940 | 3940 | 3940 | 3940 | 10 |
| 304 | 20240321 | 133900 | 984337485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20240321 | 133800 | 984337485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 306 | 20240321 | 133700 | 984337485 | 3940 | 3940 | 3940 | 3940 | 1 |
| 307 | 20240321 | 133600 | 984333545 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20240321 | 133500 | 984333545 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20240321 | 133400 | 984333545 | 3940 | 3940 | 3940 | 3940 | 252 |
| 310 | 20240321 | 133300 | 983340665 | 3940 | 3945 | 3945 | 3940 | 6032 |
| 311 | 20240321 | 133200 | 959574085 | 3945 | 3945 | 3945 | 3945 | 549 |
| 312 | 20240321 | 133100 | 957408280 | 3945 | 3940 | 3945 | 3940 | 40 |
| 313 | 20240321 | 133000 | 957250535 | 3945 | 3945 | 3945 | 3945 | 39 |
| 314 | 20240321 | 132900 | 957096680 | 3945 | 3945 | 3945 | 3945 | 200 |
| 315 | 20240321 | 132800 | 956307680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 316 | 20240321 | 132700 | 956307680 | 3950 | 3950 | 3950 | 3950 | 45 |
| 317 | 20240321 | 132600 | 956129930 | 3950 | 3950 | 3950 | 3950 | 0 |
| 318 | 20240321 | 132500 | 956129930 | 3950 | 3950 | 3950 | 3945 | 73 |
| 319 | 20240321 | 132400 | 955841930 | 3950 | 3950 | 3950 | 3950 | 1 |
| 320 | 20240321 | 132300 | 955837980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 321 | 20240321 | 132200 | 955837980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 322 | 20240321 | 132100 | 955837980 | 3950 | 3950 | 3950 | 3950 | 685 |
| 323 | 20240321 | 132000 | 953132230 | 3950 | 3950 | 3950 | 3950 | 500 |
| 324 | 20240321 | 131900 | 951157230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 325 | 20240321 | 131800 | 951157230 | 3950 | 3950 | 3950 | 3950 | 748 |
| 326 | 20240321 | 131700 | 948202630 | 3945 | 3945 | 3945 | 3945 | 95 |
| 327 | 20240321 | 131600 | 947827855 | 3945 | 3945 | 3945 | 3945 | 0 |
| 328 | 20240321 | 131500 | 947827855 | 3945 | 3945 | 3945 | 3945 | 200 |
| 329 | 20240321 | 131400 | 947038855 | 3945 | 3945 | 3945 | 3945 | 354 |
| 330 | 20240321 | 131300 | 945642325 | 3945 | 3935 | 3945 | 3935 | 3412 |
| 331 | 20240321 | 131200 | 932203750 | 3930 | 3930 | 3930 | 3930 | 0 |
| 332 | 20240321 | 131100 | 932203750 | 3930 | 3930 | 3930 | 3930 | 0 |
| 333 | 20240321 | 131000 | 932203750 | 3930 | 3930 | 3930 | 3930 | 11 |
| 334 | 20240321 | 130900 | 932160520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 335 | 20240321 | 130800 | 932160520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 336 | 20240321 | 130700 | 932160520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 337 | 20240321 | 130600 | 932160520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 338 | 20240321 | 130500 | 932160520 | 3935 | 3935 | 3935 | 3935 | 0 |
| 339 | 20240321 | 130400 | 932160520 | 3935 | 3935 | 3935 | 3935 | 111 |
| 340 | 20240321 | 130300 | 931723735 | 3930 | 3930 | 3930 | 3930 | 0 |
| 341 | 20240321 | 130200 | 931723735 | 3930 | 3930 | 3930 | 3930 | 0 |
| 342 | 20240321 | 130100 | 931723735 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20240321 | 130000 | 931723735 | 3930 | 3930 | 3930 | 3930 | 156 |
| 344 | 20240321 | 125900 | 931110655 | 3930 | 3930 | 3930 | 3930 | 0 |
| 345 | 20240321 | 125800 | 931110655 | 3930 | 3930 | 3930 | 3930 | 100 |
| 346 | 20240321 | 125700 | 930717655 | 3930 | 3930 | 3930 | 3930 | 1 |
| 347 | 20240321 | 125600 | 930713725 | 3930 | 3930 | 3930 | 3930 | 45 |
| 348 | 20240321 | 125500 | 930536875 | 3935 | 3935 | 3935 | 3935 | 0 |
| 349 | 20240321 | 125400 | 930536875 | 3935 | 3935 | 3935 | 3935 | 1500 |
| 350 | 20240321 | 125300 | 924634375 | 3930 | 3930 | 3930 | 3930 | 0 |
| 351 | 20240321 | 125200 | 924634375 | 3930 | 3930 | 3930 | 3930 | 47 |
| 352 | 20240321 | 125100 | 924449665 | 3930 | 3930 | 3930 | 3930 | 2 |
| 353 | 20240321 | 125000 | 924441805 | 3930 | 3930 | 3930 | 3930 | 102 |
| 354 | 20240321 | 124900 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 355 | 20240321 | 124800 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 356 | 20240321 | 124700 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 357 | 20240321 | 124600 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 358 | 20240321 | 124500 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 359 | 20240321 | 124400 | 924040945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 360 | 20240321 | 124300 | 924040945 | 3930 | 3930 | 3930 | 3930 | 10 |
| 361 | 20240321 | 124200 | 924001645 | 3930 | 3930 | 3930 | 3930 | 51 |
| 362 | 20240321 | 124100 | 923801215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 363 | 20240321 | 124000 | 923801215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 364 | 20240321 | 123900 | 923801215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 365 | 20240321 | 123800 | 923801215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 366 | 20240321 | 123700 | 923801215 | 3920 | 3930 | 3930 | 3920 | 1254 |
| 367 | 20240321 | 123600 | 918882375 | 3930 | 3930 | 3930 | 3930 | 211 |
| 368 | 20240321 | 123500 | 918053145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20240321 | 123400 | 918053145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20240321 | 123300 | 918053145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 371 | 20240321 | 123200 | 918053145 | 3930 | 3930 | 3930 | 3930 | 604 |
| 372 | 20240321 | 123100 | 915679425 | 3930 | 3920 | 3930 | 3920 | 102 |
| 373 | 20240321 | 123000 | 915279565 | 3930 | 3915 | 3930 | 3915 | 571 |
| 374 | 20240321 | 122900 | 913042575 | 3920 | 3920 | 3920 | 3920 | 1 |
| 375 | 20240321 | 122800 | 913038655 | 3920 | 3920 | 3920 | 3920 | 1 |
| 376 | 20240321 | 122700 | 913034735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20240321 | 122600 | 913034735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 378 | 20240321 | 122500 | 913034735 | 3920 | 3920 | 3920 | 3920 | 15 |
| 379 | 20240321 | 122400 | 912975935 | 3915 | 3915 | 3915 | 3915 | 1 |
| 380 | 20240321 | 122300 | 912972020 | 3910 | 3910 | 3910 | 3910 | 112 |
| 381 | 20240321 | 122200 | 912534100 | 3910 | 3905 | 3910 | 3905 | 8 |
| 382 | 20240321 | 122100 | 912502840 | 3915 | 3915 | 3915 | 3915 | 0 |
| 383 | 20240321 | 122000 | 912502840 | 3915 | 3915 | 3915 | 3915 | 4 |
| 384 | 20240321 | 121900 | 912487180 | 3915 | 3915 | 3915 | 3915 | 87 |
| 385 | 20240321 | 121800 | 912146575 | 3900 | 3900 | 3900 | 3900 | 0 |
| 386 | 20240321 | 121700 | 912146575 | 3900 | 3925 | 3925 | 3900 | 6001 |
| 387 | 20240321 | 121600 | 888720180 | 3905 | 3905 | 3905 | 3905 | 0 |
| 388 | 20240321 | 121500 | 888720180 | 3905 | 3905 | 3905 | 3905 | 100 |
| 389 | 20240321 | 121400 | 888329680 | 3905 | 3905 | 3905 | 3905 | 55 |
| 390 | 20240321 | 121300 | 888114905 | 3905 | 3905 | 3905 | 3905 | 0 |
| 391 | 20240321 | 121200 | 888114905 | 3905 | 3905 | 3905 | 3905 | 0 |
| 392 | 20240321 | 121100 | 888114905 | 3905 | 3905 | 3905 | 3905 | 1942 |
| 393 | 20240321 | 121000 | 880531395 | 3905 | 3905 | 3905 | 3905 | 0 |
| 394 | 20240321 | 120900 | 880531395 | 3905 | 3920 | 3920 | 3905 | 1505 |
| 395 | 20240321 | 120800 | 874651465 | 3920 | 3920 | 3920 | 3920 | 0 |
| 396 | 20240321 | 120700 | 874651465 | 3920 | 3920 | 3920 | 3920 | 1160 |
| 397 | 20240321 | 120600 | 870104265 | 3905 | 3905 | 3905 | 3905 | 0 |
| 398 | 20240321 | 120500 | 870104265 | 3905 | 3905 | 3905 | 3905 | 0 |
| 399 | 20240321 | 120400 | 870104265 | 3905 | 3905 | 3905 | 3905 | 20 |
| 400 | 20240321 | 120300 | 870026165 | 3905 | 3905 | 3905 | 3905 | 51 |
| 401 | 20240321 | 120200 | 869827010 | 3905 | 3915 | 3915 | 3905 | 3000 |
| 402 | 20240321 | 120100 | 858108815 | 3915 | 3920 | 3920 | 3915 | 643 |
| 403 | 20240321 | 120000 | 855591020 | 3915 | 3915 | 3915 | 3915 | 5 |
| 404 | 20240321 | 115900 | 855571445 | 3920 | 3920 | 3920 | 3920 | 122 |
| 405 | 20240321 | 115800 | 855093205 | 3920 | 3930 | 3930 | 3920 | 4257 |
| 406 | 20240321 | 115700 | 838389890 | 3935 | 3935 | 3935 | 3935 | 0 |
| 407 | 20240321 | 115600 | 838389890 | 3935 | 3935 | 3935 | 3935 | 0 |
| 408 | 20240321 | 115500 | 838389890 | 3935 | 3935 | 3935 | 3935 | 50 |
| 409 | 20240321 | 115400 | 838193140 | 3935 | 3935 | 3935 | 3935 | 0 |
| 410 | 20240321 | 115300 | 838193140 | 3935 | 3930 | 3935 | 3925 | 79 |
| 411 | 20240321 | 115200 | 837882895 | 3935 | 3935 | 3935 | 3935 | 0 |
| 412 | 20240321 | 115100 | 837882895 | 3935 | 3935 | 3935 | 3935 | 1 |
| 413 | 20240321 | 115000 | 837878960 | 3935 | 3925 | 3935 | 3925 | 804 |
| 414 | 20240321 | 114900 | 834723230 | 3935 | 3935 | 3935 | 3935 | 50 |
| 415 | 20240321 | 114800 | 834526480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 416 | 20240321 | 114700 | 834526480 | 3935 | 3930 | 3935 | 3930 | 4 |
| 417 | 20240321 | 114600 | 834510755 | 3935 | 3935 | 3940 | 3935 | 1269 |
| 418 | 20240321 | 114500 | 829515755 | 3935 | 3930 | 3935 | 3930 | 598 |
| 419 | 20240321 | 114400 | 827165610 | 3935 | 3930 | 3935 | 3930 | 276 |
| 420 | 20240321 | 114300 | 826080925 | 3930 | 3930 | 3930 | 3930 | 1 |
| 421 | 20240321 | 114200 | 826076995 | 3920 | 3920 | 3920 | 3920 | 1 |
| 422 | 20240321 | 114100 | 826073075 | 3930 | 3925 | 3930 | 3925 | 492 |
| 423 | 20240321 | 114000 | 824141965 | 3920 | 3920 | 3920 | 3920 | 0 |
| 424 | 20240321 | 113900 | 824141965 | 3920 | 3920 | 3920 | 3920 | 863 |
| 425 | 20240321 | 113800 | 820759005 | 3925 | 3925 | 3925 | 3925 | 217 |
| 426 | 20240321 | 113700 | 819907280 | 3920 | 3920 | 3920 | 3920 | 0 |
| 427 | 20240321 | 113600 | 819907280 | 3920 | 3920 | 3920 | 3920 | 0 |
| 428 | 20240321 | 113500 | 819907280 | 3920 | 3920 | 3920 | 3920 | 200 |
| 429 | 20240321 | 113400 | 819123280 | 3930 | 3930 | 3930 | 3930 | 2 |
| 430 | 20240321 | 113300 | 819115420 | 3920 | 3920 | 3920 | 3920 | 67 |
| 431 | 20240321 | 113200 | 818852780 | 3930 | 3920 | 3930 | 3920 | 1812 |
| 432 | 20240321 | 113100 | 811748150 | 3920 | 3920 | 3920 | 3920 | 100 |
| 433 | 20240321 | 113000 | 811356150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 434 | 20240321 | 112900 | 811356150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 435 | 20240321 | 112800 | 811356150 | 3920 | 3910 | 3920 | 3910 | 201 |
| 436 | 20240321 | 112700 | 810570230 | 3920 | 3920 | 3920 | 3920 | 0 |
| 437 | 20240321 | 112600 | 810570230 | 3920 | 3920 | 3920 | 3920 | 500 |
| 438 | 20240321 | 112500 | 808610230 | 3920 | 3920 | 3920 | 3920 | 0 |
| 439 | 20240321 | 112400 | 808610230 | 3920 | 3920 | 3920 | 3920 | 1606 |
| 440 | 20240321 | 112300 | 802314710 | 3925 | 3925 | 3925 | 3925 | 1 |
| 441 | 20240321 | 112200 | 802310785 | 3925 | 3920 | 3925 | 3920 | 394 |
| 442 | 20240321 | 112100 | 800766275 | 3920 | 3920 | 3920 | 3920 | 207 |
| 443 | 20240321 | 112000 | 799954835 | 3920 | 3920 | 3920 | 3920 | 4 |
| 444 | 20240321 | 111900 | 799939155 | 3915 | 3915 | 3915 | 3915 | 225 |
| 445 | 20240321 | 111800 | 799058280 | 3920 | 3915 | 3920 | 3915 | 758 |
| 446 | 20240321 | 111700 | 796090680 | 3915 | 3915 | 3915 | 3915 | 1 |
| 447 | 20240321 | 111600 | 796086765 | 3910 | 3910 | 3910 | 3910 | 0 |
| 448 | 20240321 | 111500 | 796086765 | 3910 | 3915 | 3915 | 3910 | 52 |
| 449 | 20240321 | 111400 | 795883435 | 3915 | 3905 | 3915 | 3905 | 262 |
| 450 | 20240321 | 111300 | 794859360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 451 | 20240321 | 111200 | 794859360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 452 | 20240321 | 111100 | 794859360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 453 | 20240321 | 111000 | 794859360 | 3900 | 3900 | 3900 | 3900 | 861 |
| 454 | 20240321 | 110900 | 791501460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 455 | 20240321 | 110800 | 791501460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 456 | 20240321 | 110700 | 791501460 | 3900 | 3900 | 3900 | 3900 | 145 |
| 457 | 20240321 | 110600 | 790935960 | 3900 | 3900 | 3900 | 3900 | 1 |
| 458 | 20240321 | 110500 | 790932060 | 3900 | 3900 | 3900 | 3900 | 1 |
| 459 | 20240321 | 110400 | 790928160 | 3900 | 3900 | 3900 | 3900 | 5 |
| 460 | 20240321 | 110300 | 790908660 | 3905 | 3905 | 3905 | 3905 | 23 |
| 461 | 20240321 | 110200 | 790818845 | 3905 | 3900 | 3905 | 3900 | 4 |
| 462 | 20240321 | 110100 | 790803240 | 3885 | 3885 | 3890 | 3885 | 947 |
| 463 | 20240321 | 110000 | 787122335 | 3885 | 3890 | 3890 | 3885 | 1340 |
| 464 | 20240321 | 105900 | 781916400 | 3885 | 3885 | 3885 | 3885 | 720 |
| 465 | 20240321 | 105800 | 779119200 | 3885 | 3885 | 3885 | 3885 | 667 |
| 466 | 20240321 | 105700 | 776527905 | 3885 | 3890 | 3890 | 3885 | 965 |
| 467 | 20240321 | 105600 | 772777385 | 3880 | 3890 | 3890 | 3880 | 911 |
| 468 | 20240321 | 105500 | 769234595 | 3890 | 3885 | 3890 | 3885 | 1309 |
| 469 | 20240321 | 105400 | 764148650 | 3890 | 3890 | 3895 | 3875 | 11899 |
| 470 | 20240321 | 105300 | 717951745 | 3890 | 3890 | 3890 | 3890 | 1344 |
| 471 | 20240321 | 105200 | 712723585 | 3890 | 3895 | 3895 | 3890 | 245 |
| 472 | 20240321 | 105100 | 711770515 | 3890 | 3890 | 3890 | 3890 | 700 |
| 473 | 20240321 | 105000 | 709047515 | 3890 | 3890 | 3890 | 3890 | 820 |
| 474 | 20240321 | 104900 | 705857715 | 3890 | 3890 | 3890 | 3890 | 668 |
| 475 | 20240321 | 104800 | 703259195 | 3895 | 3895 | 3895 | 3895 | 140 |
| 476 | 20240321 | 104700 | 702713895 | 3895 | 3900 | 3900 | 3895 | 1067 |
| 477 | 20240321 | 104600 | 698555930 | 3900 | 3895 | 3900 | 3895 | 909 |
| 478 | 20240321 | 104500 | 695014165 | 3895 | 3895 | 3895 | 3890 | 1786 |
| 479 | 20240321 | 104400 | 688061195 | 3895 | 3895 | 3895 | 3890 | 872 |
| 480 | 20240321 | 104300 | 684668090 | 3890 | 3895 | 3895 | 3890 | 1493 |
| 481 | 20240321 | 104200 | 678856565 | 3895 | 3900 | 3900 | 3895 | 730 |
| 482 | 20240321 | 104100 | 676013015 | 3900 | 3895 | 3900 | 3895 | 893 |
| 483 | 20240321 | 104000 | 672534685 | 3895 | 3895 | 3895 | 3895 | 674 |
| 484 | 20240321 | 103900 | 669909455 | 3895 | 3895 | 3895 | 3895 | 666 |
| 485 | 20240321 | 103800 | 667315385 | 3895 | 3900 | 3900 | 3895 | 2314 |
| 486 | 20240321 | 103700 | 658294120 | 3905 | 3905 | 3905 | 3905 | 300 |
| 487 | 20240321 | 103600 | 657122620 | 3905 | 3920 | 3920 | 3905 | 929 |
| 488 | 20240321 | 103500 | 653494790 | 3925 | 3925 | 3925 | 3925 | 1 |
| 489 | 20240321 | 103400 | 653490865 | 3925 | 3925 | 3925 | 3925 | 50 |
| 490 | 20240321 | 103300 | 653294615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 491 | 20240321 | 103200 | 653294615 | 3940 | 3895 | 3940 | 3890 | 5933 |
| 492 | 20240321 | 103100 | 630112825 | 3895 | 3895 | 3895 | 3895 | 1279 |
| 493 | 20240321 | 103000 | 625131120 | 3895 | 3895 | 3895 | 3895 | 666 |
| 494 | 20240321 | 102900 | 622537050 | 3900 | 3900 | 3900 | 3900 | 9 |
| 495 | 20240321 | 102800 | 622501950 | 3900 | 3900 | 3900 | 3900 | 2051 |
| 496 | 20240321 | 102700 | 614503050 | 3900 | 3905 | 3905 | 3900 | 1476 |
| 497 | 20240321 | 102600 | 608745650 | 3905 | 3910 | 3910 | 3905 | 480 |
| 498 | 20240321 | 102500 | 606870565 | 3910 | 3910 | 3910 | 3905 | 671 |
| 499 | 20240321 | 102400 | 604250290 | 3910 | 3910 | 3910 | 3905 | 2104 |
| 500 | 20240321 | 102300 | 596028650 | 3910 | 3905 | 3910 | 3905 | 869 |
| 501 | 20240321 | 102200 | 592635195 | 3905 | 3910 | 3910 | 3905 | 677 |
| 502 | 20240321 | 102100 | 589991460 | 3910 | 3905 | 3910 | 3900 | 1199 |
| 503 | 20240321 | 102000 | 585312635 | 3905 | 3910 | 3910 | 3905 | 289 |
| 504 | 20240321 | 101900 | 584184080 | 3910 | 3905 | 3910 | 3905 | 668 |
| 505 | 20240321 | 101800 | 581575535 | 3905 | 3905 | 3905 | 3900 | 2318 |
| 506 | 20240321 | 101700 | 572528710 | 3905 | 3905 | 3910 | 3905 | 54 |
| 507 | 20240321 | 101600 | 572317825 | 3905 | 3900 | 3905 | 3900 | 727 |
| 508 | 20240321 | 101500 | 569482225 | 3900 | 3915 | 3915 | 3900 | 13593 |
| 509 | 20240321 | 101400 | 516449375 | 3905 | 3910 | 3910 | 3905 | 1267 |
| 510 | 20240321 | 101300 | 511496985 | 3915 | 3915 | 3915 | 3910 | 2366 |
| 511 | 20240321 | 101200 | 502239760 | 3910 | 3915 | 3915 | 3910 | 2313 |
| 512 | 20240321 | 101100 | 493194175 | 3915 | 3915 | 3920 | 3915 | 3704 |
| 513 | 20240321 | 101000 | 478692755 | 3920 | 3930 | 3930 | 3920 | 4005 |
| 514 | 20240321 | 100900 | 462984590 | 3930 | 3935 | 3935 | 3930 | 1629 |
| 515 | 20240321 | 100800 | 456580120 | 3935 | 3930 | 3935 | 3930 | 722 |
| 516 | 20240321 | 100700 | 453742565 | 3930 | 3925 | 3930 | 3925 | 1348 |
| 517 | 20240321 | 100600 | 448448265 | 3925 | 3925 | 3925 | 3925 | 871 |
| 518 | 20240321 | 100500 | 445029590 | 3925 | 3920 | 3925 | 3920 | 798 |
| 519 | 20240321 | 100400 | 441900930 | 3920 | 3920 | 3920 | 3920 | 807 |
| 520 | 20240321 | 100300 | 438737490 | 3925 | 3930 | 3930 | 3915 | 6031 |
| 521 | 20240321 | 100200 | 415095360 | 3930 | 3930 | 3930 | 3925 | 683 |
| 522 | 20240321 | 100100 | 412414505 | 3930 | 3925 | 3930 | 3925 | 668 |
| 523 | 20240321 | 100000 | 409792600 | 3930 | 3935 | 3935 | 3925 | 556 |
| 524 | 20240321 | 095900 | 407607610 | 3925 | 3920 | 3925 | 3920 | 935 |
| 525 | 20240321 | 095800 | 403941070 | 3925 | 3935 | 3935 | 3915 | 3657 |
| 526 | 20240321 | 095700 | 389584265 | 3940 | 3940 | 3940 | 3930 | 5464 |
| 527 | 20240321 | 095600 | 368093040 | 3940 | 3950 | 3950 | 3940 | 214 |
| 528 | 20240321 | 095500 | 367248775 | 3940 | 3935 | 3940 | 3935 | 40 |
| 529 | 20240321 | 095400 | 367091275 | 3950 | 3960 | 3960 | 3930 | 11948 |
| 530 | 20240321 | 095300 | 319861490 | 3965 | 3970 | 3970 | 3965 | 2070 |
| 531 | 20240321 | 095200 | 311653790 | 3970 | 3965 | 3970 | 3965 | 1665 |
| 532 | 20240321 | 095100 | 305049515 | 3965 | 3965 | 3965 | 3965 | 515 |
| 533 | 20240321 | 095000 | 303007540 | 3965 | 3960 | 3965 | 3960 | 1499 |
| 534 | 20240321 | 094900 | 297068030 | 3960 | 3955 | 3960 | 3955 | 1285 |
| 535 | 20240321 | 094800 | 291983260 | 3960 | 3965 | 3965 | 3960 | 3876 |
| 536 | 20240321 | 094700 | 276634200 | 3965 | 3965 | 3965 | 3965 | 1848 |
| 537 | 20240321 | 094600 | 269306880 | 3965 | 3965 | 3965 | 3960 | 1498 |
| 538 | 20240321 | 094500 | 263370645 | 3965 | 3965 | 3965 | 3960 | 670 |
| 539 | 20240321 | 094400 | 260717430 | 3965 | 3970 | 3970 | 3965 | 731 |
| 540 | 20240321 | 094300 | 257818890 | 3970 | 3970 | 3970 | 3965 | 1062 |
| 541 | 20240321 | 094200 | 253606085 | 3970 | 3980 | 3980 | 3970 | 1745 |
| 542 | 20240321 | 094100 | 246674080 | 3980 | 3985 | 3985 | 3980 | 718 |
| 543 | 20240321 | 094000 | 243816390 | 3975 | 3975 | 3975 | 3975 | 40 |
| 544 | 20240321 | 093900 | 243657390 | 3970 | 3970 | 3970 | 3970 | 0 |
| 545 | 20240321 | 093800 | 243657390 | 3970 | 3985 | 3990 | 3970 | 6235 |
| 546 | 20240321 | 093700 | 218851165 | 3985 | 3980 | 3985 | 3975 | 1601 |
| 547 | 20240321 | 093600 | 212477995 | 3990 | 3985 | 3990 | 3985 | 1895 |
| 548 | 20240321 | 093500 | 204926400 | 3985 | 3990 | 3990 | 3985 | 672 |
| 549 | 20240321 | 093400 | 202248455 | 3990 | 3995 | 3995 | 3990 | 306 |
| 550 | 20240321 | 093300 | 201027510 | 3985 | 3990 | 3990 | 3985 | 3157 |
| 551 | 20240321 | 093200 | 188432035 | 3995 | 4000 | 4000 | 3995 | 3208 |
| 552 | 20240321 | 093100 | 175612345 | 4000 | 4000 | 4000 | 4000 | 669 |
| 553 | 20240321 | 093000 | 172936345 | 4000 | 4000 | 4000 | 4000 | 666 |
| 554 | 20240321 | 092900 | 170272345 | 4000 | 4000 | 4000 | 4000 | 667 |
| 555 | 20240321 | 092800 | 167604345 | 4000 | 4000 | 4000 | 3995 | 839 |
| 556 | 20240321 | 092700 | 164249120 | 4005 | 4005 | 4005 | 4005 | 1 |
| 557 | 20240321 | 092600 | 164245115 | 3995 | 3995 | 3995 | 3995 | 0 |
| 558 | 20240321 | 092500 | 164245115 | 3995 | 3990 | 3995 | 3990 | 9258 |
| 559 | 20240321 | 092400 | 127304695 | 3995 | 3995 | 4000 | 3995 | 2432 |
| 560 | 20240321 | 092300 | 117583855 | 3995 | 4005 | 4005 | 3995 | 3734 |
| 561 | 20240321 | 092200 | 102638185 | 4005 | 4005 | 4005 | 4005 | 0 |
| 562 | 20240321 | 092100 | 102638185 | 4005 | 4005 | 4005 | 4005 | 1020 |
| 563 | 20240321 | 092000 | 98553085 | 4025 | 4025 | 4025 | 4025 | 12 |
| 564 | 20240321 | 091900 | 98504785 | 4005 | 4005 | 4005 | 4005 | 1032 |
| 565 | 20240321 | 091800 | 94371625 | 4010 | 4015 | 4015 | 4010 | 483 |
| 566 | 20240321 | 091700 | 92434765 | 4015 | 4015 | 4015 | 4015 | 2000 |
| 567 | 20240321 | 091600 | 84404765 | 4020 | 4020 | 4020 | 4015 | 282 |
| 568 | 20240321 | 091500 | 83272110 | 4020 | 4020 | 4020 | 4020 | 712 |
| 569 | 20240321 | 091400 | 80409870 | 4015 | 4015 | 4015 | 4015 | 2367 |
| 570 | 20240321 | 091300 | 70906365 | 4010 | 4010 | 4010 | 4010 | 48 |
| 571 | 20240321 | 091200 | 70713885 | 4025 | 4025 | 4025 | 4025 | 300 |
| 572 | 20240321 | 091100 | 69506385 | 4025 | 4025 | 4025 | 4025 | 60 |
| 573 | 20240321 | 091000 | 69264885 | 4025 | 4015 | 4025 | 4015 | 1075 |
| 574 | 20240321 | 090900 | 64944345 | 4020 | 4020 | 4020 | 4020 | 666 |
| 575 | 20240321 | 090800 | 62267025 | 4000 | 4015 | 4025 | 4000 | 1426 |
| 576 | 20240321 | 090700 | 56540010 | 4015 | 4015 | 4015 | 4015 | 5900 |
| 577 | 20240321 | 090600 | 32851510 | 4020 | 4020 | 4020 | 4020 | 30 |
| 578 | 20240321 | 090500 | 32730910 | 4025 | 4000 | 4025 | 4000 | 3248 |
| 579 | 20240321 | 090400 | 19738575 | 4015 | 4000 | 4015 | 4000 | 306 |
| 580 | 20240321 | 090300 | 18514560 | 4000 | 4010 | 4020 | 4000 | 3000 |
| 581 | 20240321 | 090200 | 6497050 | 4025 | 4025 | 4025 | 4025 | 845 |
| 582 | 20240321 | 090100 | 3095925 | 4035 | 4035 | 4035 | 4035 | 0 |
| 583 | 20240321 | 090000 | 3095925 | 4035 | 4005 | 4035 | 4005 | 773 |