28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 3 | 20240319 | 184000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20240319 | 183900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20240319 | 183800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20240319 | 183700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20240319 | 183600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20240319 | 183500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20240319 | 183400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20240319 | 183300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20240319 | 183200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20240319 | 183100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20240319 | 183000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20240319 | 182900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20240319 | 182800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20240319 | 182700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20240319 | 182600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20240319 | 182500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20240319 | 182400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20240319 | 182300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20240319 | 182200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20240319 | 182100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20240319 | 182000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20240319 | 181900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20240319 | 181800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20240319 | 181700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20240319 | 181600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20240319 | 181500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20240319 | 181400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20240319 | 181300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20240319 | 181200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20240319 | 181100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 33 | 20240319 | 181000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20240319 | 180900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20240319 | 180800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20240319 | 180700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20240319 | 180600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20240319 | 180500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20240319 | 180400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20240319 | 180300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20240319 | 180200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20240319 | 180100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20240319 | 180000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20240319 | 175900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20240319 | 175800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20240319 | 175700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20240319 | 175600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20240319 | 175500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20240319 | 175400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20240319 | 175300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20240319 | 175200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20240319 | 175100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20240319 | 175000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20240319 | 174900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20240319 | 174800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20240319 | 174700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20240319 | 174600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20240319 | 174500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20240319 | 174400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20240319 | 174300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20240319 | 174200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20240319 | 174100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 63 | 20240319 | 174000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20240319 | 173900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20240319 | 173800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20240319 | 173700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20240319 | 173600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20240319 | 173500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20240319 | 173400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20240319 | 173300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20240319 | 173200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20240319 | 173100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20240319 | 173000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20240319 | 172900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20240319 | 172800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20240319 | 172700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20240319 | 172600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20240319 | 172500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20240319 | 172400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20240319 | 172300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20240319 | 172200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20240319 | 172100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20240319 | 172000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20240319 | 171900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20240319 | 171800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20240319 | 171700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20240319 | 171600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20240319 | 171500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20240319 | 171400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20240319 | 171300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20240319 | 171200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20240319 | 171100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 93 | 20240319 | 171000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20240319 | 170900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20240319 | 170800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20240319 | 170700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20240319 | 170600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20240319 | 170500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20240319 | 170400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20240319 | 170300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20240319 | 170200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20240319 | 170100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20240319 | 170000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20240319 | 165900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20240319 | 165800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20240319 | 165700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20240319 | 165600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20240319 | 165500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20240319 | 165400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20240319 | 165300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20240319 | 165200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20240319 | 165100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20240319 | 165000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20240319 | 164900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20240319 | 164800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20240319 | 164700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20240319 | 164600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20240319 | 164500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20240319 | 164400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20240319 | 164300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20240319 | 164200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20240319 | 164100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 123 | 20240319 | 164000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20240319 | 163900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20240319 | 163800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20240319 | 163700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20240319 | 163600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20240319 | 163500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20240319 | 163400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20240319 | 163300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20240319 | 163200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20240319 | 163100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20240319 | 163000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20240319 | 162900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20240319 | 162800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20240319 | 162700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20240319 | 162600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20240319 | 162500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20240319 | 162400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20240319 | 162300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20240319 | 162200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20240319 | 162100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20240319 | 162000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20240319 | 161900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20240319 | 161800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20240319 | 161700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20240319 | 161600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20240319 | 161500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20240319 | 161400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20240319 | 161300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20240319 | 161200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20240319 | 161100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 153 | 20240319 | 161000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20240319 | 160900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20240319 | 160800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20240319 | 160700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20240319 | 160600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20240319 | 160500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20240319 | 160400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20240319 | 160300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20240319 | 160200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20240319 | 160100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20240319 | 160000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20240319 | 155900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20240319 | 155800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20240319 | 155700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20240319 | 155600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20240319 | 155500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20240319 | 155400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20240319 | 155300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20240319 | 155200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20240319 | 155100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20240319 | 155000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20240319 | 154900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20240319 | 154800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20240319 | 154700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20240319 | 154600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20240319 | 154500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20240319 | 154400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20240319 | 154300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20240319 | 154200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20240319 | 154100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 183 | 20240319 | 154000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20240319 | 153900 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20240319 | 153800 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20240319 | 153700 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20240319 | 153600 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20240319 | 153500 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20240319 | 153400 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20240319 | 153300 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20240319 | 153200 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20240319 | 153100 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20240319 | 153000 | 1623171005 | 2575 | 2575 | 2575 | 2575 | 5435 |
| 194 | 20240319 | 152900 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20240319 | 152800 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20240319 | 152700 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20240319 | 152600 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20240319 | 152500 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20240319 | 152400 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20240319 | 152300 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20240319 | 152200 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20240319 | 152100 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20240319 | 152000 | 1609175880 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20240319 | 151900 | 1609175880 | 2575 | 2570 | 2575 | 2570 | 137 |
| 205 | 20240319 | 151800 | 1608823145 | 2570 | 2570 | 2570 | 2565 | 1195 |
| 206 | 20240319 | 151700 | 1605752950 | 2570 | 2570 | 2570 | 2570 | 441 |
| 207 | 20240319 | 151600 | 1604619580 | 2570 | 2565 | 2570 | 2560 | 2404 |
| 208 | 20240319 | 151500 | 1598457250 | 2560 | 2570 | 2570 | 2560 | 1119 |
| 209 | 20240319 | 151400 | 1595589795 | 2570 | 2565 | 2570 | 2565 | 1946 |
| 210 | 20240319 | 151300 | 1590598300 | 2570 | 2570 | 2570 | 2560 | 14281 |
| 211 | 20240319 | 151200 | 1553922160 | 2565 | 2580 | 2580 | 2565 | 1017 |
| 212 | 20240319 | 151100 | 1551298540 | 2565 | 2580 | 2580 | 2565 | 1566 |
| 213 | 20240319 | 151000 | 1547279485 | 2575 | 2575 | 2580 | 2565 | 2434 |
| 214 | 20240319 | 150900 | 1541020665 | 2585 | 2585 | 2585 | 2560 | 272 |
| 215 | 20240319 | 150800 | 1540321795 | 2585 | 2580 | 2585 | 2580 | 3309 |
| 216 | 20240319 | 150700 | 1531784565 | 2575 | 2575 | 2575 | 2575 | 5000 |
| 217 | 20240319 | 150600 | 1518909565 | 2575 | 2565 | 2575 | 2555 | 171 |
| 218 | 20240319 | 150500 | 1518472405 | 2575 | 2570 | 2575 | 2570 | 6018 |
| 219 | 20240319 | 150400 | 1502981565 | 2575 | 2575 | 2575 | 2550 | 2895 |
| 220 | 20240319 | 150300 | 1495573795 | 2565 | 2560 | 2575 | 2560 | 203 |
| 221 | 20240319 | 150200 | 1495053820 | 2560 | 2575 | 2575 | 2560 | 775 |
| 222 | 20240319 | 150100 | 1493061610 | 2575 | 2575 | 2575 | 2575 | 548 |
| 223 | 20240319 | 150000 | 1491650510 | 2575 | 2570 | 2575 | 2560 | 347 |
| 224 | 20240319 | 145900 | 1490759280 | 2575 | 2575 | 2575 | 2575 | 1 |
| 225 | 20240319 | 145800 | 1490756705 | 2575 | 2575 | 2575 | 2575 | 2016 |
| 226 | 20240319 | 145700 | 1485565505 | 2575 | 2560 | 2575 | 2560 | 1100 |
| 227 | 20240319 | 145600 | 1482735555 | 2570 | 2570 | 2570 | 2565 | 1100 |
| 228 | 20240319 | 145500 | 1479913025 | 2565 | 2570 | 2570 | 2565 | 411 |
| 229 | 20240319 | 145400 | 1478857855 | 2575 | 2570 | 2575 | 2570 | 171 |
| 230 | 20240319 | 145300 | 1478418380 | 2570 | 2575 | 2575 | 2570 | 679 |
| 231 | 20240319 | 145200 | 1476673205 | 2570 | 2570 | 2575 | 2570 | 1314 |
| 232 | 20240319 | 145100 | 1473294690 | 2570 | 2565 | 2570 | 2560 | 383 |
| 233 | 20240319 | 145000 | 1472311805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 234 | 20240319 | 144900 | 1472311805 | 2570 | 2570 | 2570 | 2570 | 256 |
| 235 | 20240319 | 144800 | 1471653885 | 2570 | 2580 | 2580 | 2570 | 1995 |
| 236 | 20240319 | 144700 | 1466526200 | 2575 | 2575 | 2575 | 2575 | 1507 |
| 237 | 20240319 | 144600 | 1462645675 | 2570 | 2575 | 2575 | 2570 | 605 |
| 238 | 20240319 | 144500 | 1461089300 | 2575 | 2570 | 2575 | 2565 | 450 |
| 239 | 20240319 | 144400 | 1459933130 | 2565 | 2565 | 2565 | 2565 | 0 |
| 240 | 20240319 | 144300 | 1459933130 | 2565 | 2565 | 2565 | 2565 | 6301 |
| 241 | 20240319 | 144200 | 1443771065 | 2565 | 2565 | 2565 | 2565 | 180 |
| 242 | 20240319 | 144100 | 1443309365 | 2560 | 2560 | 2560 | 2560 | 0 |
| 243 | 20240319 | 144000 | 1443309365 | 2560 | 2560 | 2560 | 2560 | 300 |
| 244 | 20240319 | 143900 | 1442541365 | 2555 | 2555 | 2555 | 2555 | 170 |
| 245 | 20240319 | 143800 | 1442107015 | 2555 | 2555 | 2555 | 2555 | 144 |
| 246 | 20240319 | 143700 | 1441739095 | 2555 | 2555 | 2555 | 2555 | 1 |
| 247 | 20240319 | 143600 | 1441736540 | 2555 | 2565 | 2565 | 2555 | 1975 |
| 248 | 20240319 | 143500 | 1436690250 | 2565 | 2565 | 2565 | 2565 | 0 |
| 249 | 20240319 | 143400 | 1436690250 | 2565 | 2565 | 2565 | 2565 | 186 |
| 250 | 20240319 | 143300 | 1436213160 | 2550 | 2580 | 2580 | 2550 | 7350 |
| 251 | 20240319 | 143200 | 1417395320 | 2565 | 2565 | 2565 | 2565 | 80 |
| 252 | 20240319 | 143100 | 1417190120 | 2565 | 2565 | 2565 | 2565 | 0 |
| 253 | 20240319 | 143000 | 1417190120 | 2565 | 2565 | 2585 | 2565 | 1890 |
| 254 | 20240319 | 142900 | 1412320570 | 2565 | 2565 | 2565 | 2565 | 0 |
| 255 | 20240319 | 142800 | 1412320570 | 2565 | 2565 | 2565 | 2565 | 6010 |
| 256 | 20240319 | 142700 | 1396904920 | 2565 | 2570 | 2570 | 2565 | 171 |
| 257 | 20240319 | 142600 | 1396466075 | 2585 | 2580 | 2585 | 2580 | 4612 |
| 258 | 20240319 | 142500 | 1384546455 | 2585 | 2585 | 2585 | 2585 | 1 |
| 259 | 20240319 | 142400 | 1384543870 | 2570 | 2570 | 2570 | 2570 | 171 |
| 260 | 20240319 | 142300 | 1384104400 | 2585 | 2565 | 2585 | 2565 | 4086 |
| 261 | 20240319 | 142200 | 1373580700 | 2560 | 2555 | 2560 | 2550 | 7377 |
| 262 | 20240319 | 142100 | 1354709210 | 2555 | 2555 | 2555 | 2555 | 319 |
| 263 | 20240319 | 142000 | 1353894165 | 2560 | 2560 | 2560 | 2560 | 27 |
| 264 | 20240319 | 141900 | 1353825045 | 2560 | 2560 | 2565 | 2560 | 1432 |
| 265 | 20240319 | 141800 | 1350158625 | 2560 | 2555 | 2560 | 2550 | 373 |
| 266 | 20240319 | 141700 | 1349204820 | 2550 | 2550 | 2550 | 2550 | 0 |
| 267 | 20240319 | 141600 | 1349204820 | 2550 | 2550 | 2550 | 2550 | 1 |
| 268 | 20240319 | 141500 | 1349202270 | 2560 | 2550 | 2560 | 2545 | 502 |
| 269 | 20240319 | 141400 | 1347919185 | 2545 | 2555 | 2555 | 2545 | 4127 |
| 270 | 20240319 | 141300 | 1337400215 | 2550 | 2565 | 2565 | 2550 | 4079 |
| 271 | 20240319 | 141200 | 1326973030 | 2565 | 2565 | 2565 | 2565 | 610 |
| 272 | 20240319 | 141100 | 1325408380 | 2570 | 2565 | 2570 | 2565 | 501 |
| 273 | 20240319 | 141000 | 1324122815 | 2565 | 2560 | 2565 | 2560 | 2246 |
| 274 | 20240319 | 140900 | 1318363760 | 2555 | 2555 | 2555 | 2555 | 172 |
| 275 | 20240319 | 140800 | 1317924300 | 2555 | 2555 | 2555 | 2555 | 500 |
| 276 | 20240319 | 140700 | 1316646800 | 2560 | 2560 | 2560 | 2560 | 205 |
| 277 | 20240319 | 140600 | 1316122000 | 2560 | 2560 | 2560 | 2560 | 282 |
| 278 | 20240319 | 140500 | 1315400080 | 2560 | 2565 | 2565 | 2560 | 966 |
| 279 | 20240319 | 140400 | 1312923290 | 2565 | 2565 | 2565 | 2565 | 733 |
| 280 | 20240319 | 140300 | 1311043145 | 2565 | 2560 | 2565 | 2560 | 173 |
| 281 | 20240319 | 140200 | 1310600260 | 2565 | 2560 | 2565 | 2560 | 3549 |
| 282 | 20240319 | 140100 | 1301514815 | 2555 | 2555 | 2555 | 2555 | 0 |
| 283 | 20240319 | 140000 | 1301514815 | 2555 | 2555 | 2555 | 2555 | 309 |
| 284 | 20240319 | 135900 | 1300725320 | 2555 | 2555 | 2555 | 2555 | 0 |
| 285 | 20240319 | 135800 | 1300725320 | 2555 | 2555 | 2555 | 2555 | 207 |
| 286 | 20240319 | 135700 | 1300196435 | 2555 | 2555 | 2555 | 2550 | 173 |
| 287 | 20240319 | 135600 | 1299754680 | 2555 | 2555 | 2555 | 2555 | 236 |
| 288 | 20240319 | 135500 | 1299151700 | 2555 | 2555 | 2555 | 2555 | 0 |
| 289 | 20240319 | 135400 | 1299151700 | 2555 | 2560 | 2560 | 2555 | 474 |
| 290 | 20240319 | 135300 | 1297940625 | 2560 | 2560 | 2560 | 2560 | 101 |
| 291 | 20240319 | 135200 | 1297682065 | 2560 | 2560 | 2560 | 2560 | 391 |
| 292 | 20240319 | 135100 | 1296681105 | 2555 | 2555 | 2560 | 2555 | 569 |
| 293 | 20240319 | 135000 | 1295227285 | 2560 | 2560 | 2560 | 2560 | 2 |
| 294 | 20240319 | 134900 | 1295222165 | 2555 | 2555 | 2555 | 2555 | 0 |
| 295 | 20240319 | 134800 | 1295222165 | 2555 | 2555 | 2555 | 2555 | 182 |
| 296 | 20240319 | 134700 | 1294757155 | 2555 | 2555 | 2555 | 2555 | 570 |
| 297 | 20240319 | 134600 | 1293300805 | 2555 | 2560 | 2560 | 2555 | 51 |
| 298 | 20240319 | 134500 | 1293170300 | 2550 | 2555 | 2555 | 2550 | 173 |
| 299 | 20240319 | 134400 | 1292729100 | 2560 | 2560 | 2560 | 2560 | 138 |
| 300 | 20240319 | 134300 | 1292375820 | 2555 | 2555 | 2555 | 2555 | 100 |
| 301 | 20240319 | 134200 | 1292120320 | 2555 | 2545 | 2555 | 2540 | 2233 |
| 302 | 20240319 | 134100 | 1286417615 | 2545 | 2555 | 2555 | 2545 | 2863 |
| 303 | 20240319 | 134000 | 1279116455 | 2550 | 2550 | 2560 | 2550 | 236 |
| 304 | 20240319 | 133900 | 1278512475 | 2550 | 2555 | 2555 | 2540 | 2267 |
| 305 | 20240319 | 133800 | 1272744015 | 2555 | 2550 | 2555 | 2550 | 40 |
| 306 | 20240319 | 133700 | 1272641840 | 2550 | 2550 | 2560 | 2550 | 38 |
| 307 | 20240319 | 133600 | 1272544875 | 2550 | 2550 | 2555 | 2550 | 206 |
| 308 | 20240319 | 133500 | 1272019515 | 2550 | 2545 | 2550 | 2545 | 22 |
| 309 | 20240319 | 133400 | 1271963470 | 2545 | 2545 | 2550 | 2545 | 21 |
| 310 | 20240319 | 133300 | 1271910010 | 2545 | 2545 | 2550 | 2545 | 190 |
| 311 | 20240319 | 133200 | 1271426450 | 2545 | 2545 | 2555 | 2540 | 1127 |
| 312 | 20240319 | 133100 | 1268558335 | 2545 | 2545 | 2545 | 2545 | 83 |
| 313 | 20240319 | 133000 | 1268347100 | 2545 | 2535 | 2550 | 2535 | 581 |
| 314 | 20240319 | 132900 | 1266868075 | 2535 | 2540 | 2555 | 2535 | 19570 |
| 315 | 20240319 | 132800 | 1217002465 | 2535 | 2535 | 2540 | 2535 | 243 |
| 316 | 20240319 | 132700 | 1216386265 | 2535 | 2535 | 2535 | 2535 | 274 |
| 317 | 20240319 | 132600 | 1215691675 | 2535 | 2535 | 2535 | 2535 | 200 |
| 318 | 20240319 | 132500 | 1215184675 | 2540 | 2530 | 2540 | 2515 | 1123 |
| 319 | 20240319 | 132400 | 1212340035 | 2530 | 2540 | 2540 | 2505 | 16847 |
| 320 | 20240319 | 132300 | 1169801965 | 2540 | 2550 | 2550 | 2500 | 44058 |
| 321 | 20240319 | 132200 | 1059079000 | 2540 | 2540 | 2540 | 2540 | 3 |
| 322 | 20240319 | 132100 | 1059071380 | 2540 | 2545 | 2545 | 2540 | 776 |
| 323 | 20240319 | 132000 | 1057099530 | 2550 | 2550 | 2550 | 2505 | 45355 |
| 324 | 20240319 | 131900 | 942547535 | 2550 | 2545 | 2550 | 2540 | 2004 |
| 325 | 20240319 | 131800 | 937452415 | 2555 | 2555 | 2555 | 2535 | 13310 |
| 326 | 20240319 | 131700 | 903574650 | 2555 | 2555 | 2555 | 2555 | 0 |
| 327 | 20240319 | 131600 | 903574650 | 2555 | 2555 | 2555 | 2555 | 89 |
| 328 | 20240319 | 131500 | 903347255 | 2555 | 2555 | 2555 | 2555 | 176 |
| 329 | 20240319 | 131400 | 902897575 | 2555 | 2560 | 2560 | 2555 | 131 |
| 330 | 20240319 | 131300 | 902562830 | 2555 | 2570 | 2570 | 2555 | 1668 |
| 331 | 20240319 | 131200 | 898291070 | 2555 | 2560 | 2560 | 2555 | 1366 |
| 332 | 20240319 | 131100 | 894799225 | 2555 | 2560 | 2560 | 2555 | 1000 |
| 333 | 20240319 | 131000 | 892242115 | 2560 | 2560 | 2560 | 2560 | 0 |
| 334 | 20240319 | 130900 | 892242115 | 2560 | 2560 | 2560 | 2560 | 176 |
| 335 | 20240319 | 130800 | 891791555 | 2575 | 2565 | 2575 | 2565 | 500 |
| 336 | 20240319 | 130700 | 890507245 | 2560 | 2560 | 2560 | 2560 | 0 |
| 337 | 20240319 | 130600 | 890507245 | 2560 | 2555 | 2560 | 2555 | 702 |
| 338 | 20240319 | 130500 | 888711005 | 2560 | 2560 | 2560 | 2560 | 0 |
| 339 | 20240319 | 130400 | 888711005 | 2560 | 2560 | 2560 | 2560 | 1 |
| 340 | 20240319 | 130300 | 888708445 | 2560 | 2555 | 2560 | 2555 | 181 |
| 341 | 20240319 | 130200 | 888245965 | 2560 | 2560 | 2560 | 2560 | 10 |
| 342 | 20240319 | 130100 | 888220365 | 2560 | 2560 | 2560 | 2560 | 0 |
| 343 | 20240319 | 130000 | 888220365 | 2560 | 2555 | 2560 | 2555 | 241 |
| 344 | 20240319 | 125900 | 887604285 | 2555 | 2555 | 2555 | 2555 | 100 |
| 345 | 20240319 | 125800 | 887348785 | 2555 | 2555 | 2555 | 2555 | 0 |
| 346 | 20240319 | 125700 | 887348785 | 2555 | 2550 | 2555 | 2550 | 178 |
| 347 | 20240319 | 125600 | 886894875 | 2550 | 2555 | 2560 | 2550 | 3316 |
| 348 | 20240319 | 125500 | 878430985 | 2550 | 2550 | 2550 | 2550 | 2203 |
| 349 | 20240319 | 125400 | 872813335 | 2550 | 2555 | 2555 | 2550 | 15576 |
| 350 | 20240319 | 125300 | 833094510 | 2555 | 2555 | 2555 | 2555 | 700 |
| 351 | 20240319 | 125200 | 831306010 | 2555 | 2555 | 2555 | 2555 | 0 |
| 352 | 20240319 | 125100 | 831306010 | 2555 | 2555 | 2555 | 2555 | 456 |
| 353 | 20240319 | 125000 | 830140930 | 2550 | 2550 | 2550 | 2550 | 0 |
| 354 | 20240319 | 124900 | 830140930 | 2550 | 2565 | 2565 | 2550 | 3526 |
| 355 | 20240319 | 124800 | 821122060 | 2565 | 2565 | 2565 | 2565 | 176 |
| 356 | 20240319 | 124700 | 820670620 | 2570 | 2570 | 2570 | 2570 | 0 |
| 357 | 20240319 | 124600 | 820670620 | 2570 | 2570 | 2570 | 2570 | 1125 |
| 358 | 20240319 | 124500 | 817779370 | 2570 | 2570 | 2575 | 2570 | 302 |
| 359 | 20240319 | 124400 | 817003155 | 2570 | 2570 | 2570 | 2570 | 0 |
| 360 | 20240319 | 124300 | 817003155 | 2570 | 2570 | 2570 | 2570 | 0 |
| 361 | 20240319 | 124200 | 817003155 | 2570 | 2580 | 2580 | 2565 | 276 |
| 362 | 20240319 | 124100 | 816293125 | 2580 | 2580 | 2580 | 2580 | 201 |
| 363 | 20240319 | 124000 | 815774545 | 2565 | 2565 | 2565 | 2565 | 0 |
| 364 | 20240319 | 123900 | 815774545 | 2565 | 2565 | 2565 | 2565 | 176 |
| 365 | 20240319 | 123800 | 815323105 | 2590 | 2590 | 2590 | 2590 | 0 |
| 366 | 20240319 | 123700 | 815323105 | 2590 | 2580 | 2590 | 2580 | 1500 |
| 367 | 20240319 | 123600 | 811446625 | 2565 | 2565 | 2565 | 2565 | 176 |
| 368 | 20240319 | 123500 | 810995185 | 2580 | 2565 | 2580 | 2565 | 1257 |
| 369 | 20240319 | 123400 | 807767510 | 2565 | 2565 | 2565 | 2565 | 668 |
| 370 | 20240319 | 123300 | 806054090 | 2575 | 2570 | 2575 | 2570 | 1492 |
| 371 | 20240319 | 123200 | 802219150 | 2570 | 2570 | 2570 | 2565 | 1356 |
| 372 | 20240319 | 123100 | 798739230 | 2570 | 2565 | 2570 | 2565 | 76 |
| 373 | 20240319 | 123000 | 798544220 | 2560 | 2560 | 2560 | 2560 | 176 |
| 374 | 20240319 | 122900 | 798093660 | 2560 | 2560 | 2560 | 2560 | 0 |
| 375 | 20240319 | 122800 | 798093660 | 2560 | 2560 | 2560 | 2560 | 0 |
| 376 | 20240319 | 122700 | 798093660 | 2560 | 2560 | 2560 | 2560 | 176 |
| 377 | 20240319 | 122600 | 797643100 | 2555 | 2565 | 2565 | 2555 | 3130 |
| 378 | 20240319 | 122500 | 789642995 | 2565 | 2565 | 2565 | 2565 | 117 |
| 379 | 20240319 | 122400 | 789342890 | 2560 | 2560 | 2560 | 2560 | 176 |
| 380 | 20240319 | 122300 | 788892330 | 2565 | 2565 | 2565 | 2565 | 16 |
| 381 | 20240319 | 122200 | 788851290 | 2565 | 2565 | 2565 | 2565 | 1 |
| 382 | 20240319 | 122100 | 788848725 | 2555 | 2560 | 2560 | 2555 | 3355 |
| 383 | 20240319 | 122000 | 780272950 | 2565 | 2565 | 2565 | 2565 | 1 |
| 384 | 20240319 | 121900 | 780270385 | 2565 | 2565 | 2565 | 2565 | 305 |
| 385 | 20240319 | 121800 | 779488060 | 2565 | 2565 | 2565 | 2565 | 676 |
| 386 | 20240319 | 121700 | 777754120 | 2570 | 2570 | 2570 | 2570 | 5 |
| 387 | 20240319 | 121600 | 777741270 | 2555 | 2560 | 2560 | 2555 | 3000 |
| 388 | 20240319 | 121500 | 770068375 | 2560 | 2570 | 2570 | 2560 | 1690 |
| 389 | 20240319 | 121400 | 765741965 | 2575 | 2575 | 2575 | 2575 | 3 |
| 390 | 20240319 | 121300 | 765734240 | 2575 | 2575 | 2575 | 2575 | 11 |
| 391 | 20240319 | 121200 | 765705915 | 2575 | 2560 | 2575 | 2560 | 396 |
| 392 | 20240319 | 121100 | 764688855 | 2560 | 2560 | 2560 | 2560 | 1 |
| 393 | 20240319 | 121000 | 764686295 | 2575 | 2575 | 2575 | 2575 | 0 |
| 394 | 20240319 | 120900 | 764686295 | 2575 | 2560 | 2575 | 2560 | 1077 |
| 395 | 20240319 | 120800 | 761927570 | 2570 | 2565 | 2570 | 2565 | 433 |
| 396 | 20240319 | 120700 | 760816425 | 2560 | 2560 | 2560 | 2560 | 300 |
| 397 | 20240319 | 120600 | 760048425 | 2560 | 2560 | 2560 | 2560 | 176 |
| 398 | 20240319 | 120500 | 759597865 | 2565 | 2565 | 2565 | 2565 | 317 |
| 399 | 20240319 | 120400 | 758784760 | 2565 | 2565 | 2565 | 2565 | 2 |
| 400 | 20240319 | 120300 | 758779630 | 2570 | 2565 | 2570 | 2550 | 12906 |
| 401 | 20240319 | 120200 | 725765070 | 2570 | 2570 | 2570 | 2570 | 0 |
| 402 | 20240319 | 120100 | 725765070 | 2570 | 2570 | 2570 | 2570 | 19 |
| 403 | 20240319 | 120000 | 725716240 | 2565 | 2565 | 2565 | 2565 | 2759 |
| 404 | 20240319 | 115900 | 718639405 | 2565 | 2565 | 2565 | 2565 | 0 |
| 405 | 20240319 | 115800 | 718639405 | 2565 | 2570 | 2570 | 2565 | 34 |
| 406 | 20240319 | 115700 | 718552145 | 2570 | 2570 | 2570 | 2570 | 756 |
| 407 | 20240319 | 115600 | 716609225 | 2570 | 2570 | 2570 | 2570 | 0 |
| 408 | 20240319 | 115500 | 716609225 | 2570 | 2570 | 2570 | 2570 | 2300 |
| 409 | 20240319 | 115400 | 710698225 | 2570 | 2570 | 2570 | 2570 | 177 |
| 410 | 20240319 | 115300 | 710243335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 411 | 20240319 | 115200 | 710243335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 412 | 20240319 | 115100 | 710243335 | 2570 | 2570 | 2570 | 2570 | 2177 |
| 413 | 20240319 | 115000 | 704648445 | 2570 | 2570 | 2570 | 2570 | 0 |
| 414 | 20240319 | 114900 | 704648445 | 2570 | 2570 | 2570 | 2570 | 0 |
| 415 | 20240319 | 114800 | 704648445 | 2570 | 2570 | 2570 | 2570 | 177 |
| 416 | 20240319 | 114700 | 704193555 | 2580 | 2580 | 2580 | 2580 | 20 |
| 417 | 20240319 | 114600 | 704141955 | 2570 | 2575 | 2575 | 2570 | 2097 |
| 418 | 20240319 | 114500 | 698743000 | 2570 | 2570 | 2570 | 2570 | 177 |
| 419 | 20240319 | 114400 | 698288110 | 2575 | 2575 | 2575 | 2575 | 46 |
| 420 | 20240319 | 114300 | 698169660 | 2570 | 2570 | 2570 | 2570 | 0 |
| 421 | 20240319 | 114200 | 698169660 | 2570 | 2570 | 2570 | 2565 | 621 |
| 422 | 20240319 | 114100 | 696574245 | 2570 | 2570 | 2570 | 2570 | 500 |
| 423 | 20240319 | 114000 | 695289245 | 2565 | 2565 | 2565 | 2565 | 0 |
| 424 | 20240319 | 113900 | 695289245 | 2565 | 2570 | 2570 | 2565 | 1283 |
| 425 | 20240319 | 113800 | 691992050 | 2570 | 2570 | 2570 | 2570 | 5 |
| 426 | 20240319 | 113700 | 691979200 | 2575 | 2575 | 2575 | 2575 | 0 |
| 427 | 20240319 | 113600 | 691979200 | 2575 | 2570 | 2575 | 2570 | 747 |
| 428 | 20240319 | 113500 | 690059360 | 2570 | 2570 | 2570 | 2570 | 59 |
| 429 | 20240319 | 113400 | 689907730 | 2570 | 2570 | 2570 | 2570 | 41 |
| 430 | 20240319 | 113300 | 689802360 | 2570 | 2575 | 2575 | 2570 | 315 |
| 431 | 20240319 | 113200 | 688992120 | 2575 | 2575 | 2575 | 2575 | 0 |
| 432 | 20240319 | 113100 | 688992120 | 2575 | 2575 | 2580 | 2575 | 8 |
| 433 | 20240319 | 113000 | 688971515 | 2570 | 2565 | 2570 | 2565 | 430 |
| 434 | 20240319 | 112900 | 687867870 | 2570 | 2570 | 2570 | 2570 | 6 |
| 435 | 20240319 | 112800 | 687852450 | 2570 | 2570 | 2570 | 2570 | 120 |
| 436 | 20240319 | 112700 | 687544050 | 2560 | 2565 | 2565 | 2560 | 1320 |
| 437 | 20240319 | 112600 | 684164835 | 2565 | 2565 | 2565 | 2565 | 0 |
| 438 | 20240319 | 112500 | 684164835 | 2565 | 2570 | 2570 | 2565 | 169 |
| 439 | 20240319 | 112400 | 683731345 | 2565 | 2565 | 2570 | 2560 | 4669 |
| 440 | 20240319 | 112300 | 671755460 | 2570 | 2570 | 2570 | 2570 | 400 |
| 441 | 20240319 | 112200 | 670727460 | 2570 | 2570 | 2580 | 2570 | 506 |
| 442 | 20240319 | 112100 | 669425020 | 2570 | 2570 | 2585 | 2570 | 1684 |
| 443 | 20240319 | 112000 | 665093585 | 2585 | 2585 | 2585 | 2585 | 86 |
| 444 | 20240319 | 111900 | 664871275 | 2585 | 2580 | 2585 | 2580 | 14 |
| 445 | 20240319 | 111800 | 664835140 | 2570 | 2570 | 2570 | 2570 | 177 |
| 446 | 20240319 | 111700 | 664380250 | 2570 | 2570 | 2570 | 2570 | 33 |
| 447 | 20240319 | 111600 | 664295440 | 2570 | 2570 | 2570 | 2570 | 473 |
| 448 | 20240319 | 111500 | 663079830 | 2570 | 2565 | 2570 | 2565 | 2861 |
| 449 | 20240319 | 111400 | 655727945 | 2570 | 2570 | 2570 | 2570 | 1660 |
| 450 | 20240319 | 111300 | 651461745 | 2570 | 2570 | 2570 | 2570 | 0 |
| 451 | 20240319 | 111200 | 651461745 | 2570 | 2565 | 2570 | 2565 | 193 |
| 452 | 20240319 | 111100 | 650966620 | 2570 | 2580 | 2580 | 2570 | 3 |
| 453 | 20240319 | 111000 | 650958900 | 2580 | 2565 | 2580 | 2565 | 34 |
| 454 | 20240319 | 110900 | 650871660 | 2560 | 2585 | 2585 | 2560 | 8774 |
| 455 | 20240319 | 110800 | 628384620 | 2585 | 2585 | 2585 | 2585 | 170 |
| 456 | 20240319 | 110700 | 627945170 | 2585 | 2585 | 2585 | 2585 | 5 |
| 457 | 20240319 | 110600 | 627932245 | 2585 | 2585 | 2585 | 2585 | 0 |
| 458 | 20240319 | 110500 | 627932245 | 2585 | 2585 | 2585 | 2585 | 5 |
| 459 | 20240319 | 110400 | 627919320 | 2585 | 2585 | 2585 | 2585 | 1 |
| 460 | 20240319 | 110300 | 627916735 | 2590 | 2590 | 2590 | 2590 | 10 |
| 461 | 20240319 | 110200 | 627890835 | 2590 | 2590 | 2590 | 2590 | 1 |
| 462 | 20240319 | 110100 | 627888245 | 2570 | 2570 | 2570 | 2570 | 1641 |
| 463 | 20240319 | 110000 | 623670875 | 2570 | 2590 | 2590 | 2570 | 418 |
| 464 | 20240319 | 105900 | 622596255 | 2570 | 2590 | 2590 | 2570 | 51 |
| 465 | 20240319 | 105800 | 622464985 | 2575 | 2590 | 2590 | 2575 | 1737 |
| 466 | 20240319 | 105700 | 617983120 | 2590 | 2590 | 2590 | 2590 | 30 |
| 467 | 20240319 | 105600 | 617905420 | 2590 | 2580 | 2590 | 2580 | 200 |
| 468 | 20240319 | 105500 | 617388455 | 2580 | 2595 | 2595 | 2580 | 495 |
| 469 | 20240319 | 105400 | 616109780 | 2595 | 2595 | 2595 | 2595 | 135 |
| 470 | 20240319 | 105300 | 615759455 | 2595 | 2595 | 2595 | 2595 | 0 |
| 471 | 20240319 | 105200 | 615759455 | 2595 | 2595 | 2595 | 2595 | 0 |
| 472 | 20240319 | 105100 | 615759455 | 2595 | 2595 | 2595 | 2595 | 100 |
| 473 | 20240319 | 105000 | 615499955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 474 | 20240319 | 104900 | 615499955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 475 | 20240319 | 104800 | 615499955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 476 | 20240319 | 104700 | 615499955 | 2600 | 2595 | 2600 | 2595 | 241 |
| 477 | 20240319 | 104600 | 614874555 | 2595 | 2595 | 2595 | 2595 | 600 |
| 478 | 20240319 | 104500 | 613317555 | 2600 | 2600 | 2600 | 2600 | 443 |
| 479 | 20240319 | 104400 | 612165755 | 2600 | 2595 | 2600 | 2595 | 1000 |
| 480 | 20240319 | 104300 | 609566955 | 2595 | 2595 | 2595 | 2595 | 0 |
| 481 | 20240319 | 104200 | 609566955 | 2595 | 2595 | 2595 | 2595 | 1224 |
| 482 | 20240319 | 104100 | 606390675 | 2600 | 2575 | 2600 | 2575 | 5173 |
| 483 | 20240319 | 104000 | 592974300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 484 | 20240319 | 103900 | 592974300 | 2590 | 2590 | 2590 | 2590 | 1 |
| 485 | 20240319 | 103800 | 592971710 | 2580 | 2580 | 2580 | 2580 | 40 |
| 486 | 20240319 | 103700 | 592868510 | 2570 | 2570 | 2580 | 2570 | 2661 |
| 487 | 20240319 | 103600 | 586029220 | 2565 | 2585 | 2585 | 2565 | 5802 |
| 488 | 20240319 | 103500 | 571130285 | 2575 | 2575 | 2575 | 2570 | 5282 |
| 489 | 20240319 | 103400 | 557549650 | 2590 | 2580 | 2590 | 2580 | 10 |
| 490 | 20240319 | 103300 | 557523765 | 2575 | 2580 | 2580 | 2575 | 5629 |
| 491 | 20240319 | 103200 | 543018090 | 2585 | 2585 | 2585 | 2585 | 333 |
| 492 | 20240319 | 103100 | 542157285 | 2585 | 2585 | 2585 | 2585 | 0 |
| 493 | 20240319 | 103000 | 542157285 | 2585 | 2590 | 2590 | 2585 | 507 |
| 494 | 20240319 | 102900 | 540846685 | 2585 | 2585 | 2585 | 2585 | 1880 |
| 495 | 20240319 | 102800 | 535986885 | 2590 | 2590 | 2590 | 2590 | 500 |
| 496 | 20240319 | 102700 | 534691885 | 2595 | 2595 | 2595 | 2585 | 776 |
| 497 | 20240319 | 102600 | 532682415 | 2590 | 2590 | 2590 | 2590 | 300 |
| 498 | 20240319 | 102500 | 531905415 | 2590 | 2590 | 2590 | 2590 | 0 |
| 499 | 20240319 | 102400 | 531905415 | 2590 | 2590 | 2590 | 2590 | 5575 |
| 500 | 20240319 | 102300 | 517466165 | 2600 | 2590 | 2600 | 2590 | 69 |
| 501 | 20240319 | 102200 | 517287445 | 2595 | 2595 | 2595 | 2595 | 515 |
| 502 | 20240319 | 102100 | 515951020 | 2600 | 2605 | 2605 | 2600 | 56 |
| 503 | 20240319 | 102000 | 515805415 | 2610 | 2610 | 2610 | 2610 | 0 |
| 504 | 20240319 | 101900 | 515805415 | 2610 | 2610 | 2610 | 2610 | 10 |
| 505 | 20240319 | 101800 | 515779315 | 2610 | 2610 | 2610 | 2610 | 0 |
| 506 | 20240319 | 101700 | 515779315 | 2610 | 2600 | 2610 | 2600 | 2740 |
| 507 | 20240319 | 101600 | 508653185 | 2610 | 2610 | 2610 | 2610 | 0 |
| 508 | 20240319 | 101500 | 508653185 | 2610 | 2605 | 2610 | 2605 | 301 |
| 509 | 20240319 | 101400 | 507869075 | 2610 | 2605 | 2610 | 2600 | 2001 |
| 510 | 20240319 | 101300 | 502657895 | 2605 | 2610 | 2610 | 2605 | 304 |
| 511 | 20240319 | 101200 | 501865955 | 2610 | 2610 | 2610 | 2610 | 348 |
| 512 | 20240319 | 101100 | 500957675 | 2610 | 2610 | 2610 | 2610 | 0 |
| 513 | 20240319 | 101000 | 500957675 | 2610 | 2610 | 2610 | 2610 | 423 |
| 514 | 20240319 | 100900 | 499853645 | 2610 | 2605 | 2610 | 2605 | 382 |
| 515 | 20240319 | 100800 | 498858530 | 2615 | 2615 | 2615 | 2615 | 1 |
| 516 | 20240319 | 100700 | 498855915 | 2600 | 2595 | 2600 | 2595 | 7187 |
| 517 | 20240319 | 100600 | 480169720 | 2585 | 2615 | 2620 | 2585 | 7826 |
| 518 | 20240319 | 100500 | 459844330 | 2620 | 2620 | 2625 | 2620 | 2337 |
| 519 | 20240319 | 100400 | 453720945 | 2620 | 2605 | 2620 | 2605 | 3100 |
| 520 | 20240319 | 100300 | 445625550 | 2605 | 2605 | 2605 | 2605 | 407 |
| 521 | 20240319 | 100200 | 444565315 | 2605 | 2610 | 2610 | 2605 | 5 |
| 522 | 20240319 | 100100 | 444552270 | 2605 | 2595 | 2605 | 2590 | 14327 |
| 523 | 20240319 | 100000 | 407335500 | 2590 | 2590 | 2590 | 2590 | 2500 |
| 524 | 20240319 | 095900 | 400860500 | 2590 | 2595 | 2595 | 2590 | 31 |
| 525 | 20240319 | 095800 | 400780080 | 2595 | 2595 | 2595 | 2590 | 248 |
| 526 | 20240319 | 095700 | 400137520 | 2590 | 2595 | 2595 | 2590 | 9 |
| 527 | 20240319 | 095600 | 400114170 | 2595 | 2580 | 2595 | 2580 | 9232 |
| 528 | 20240319 | 095500 | 376218715 | 2580 | 2580 | 2580 | 2575 | 280 |
| 529 | 20240319 | 095400 | 375496610 | 2580 | 2580 | 2580 | 2580 | 27 |
| 530 | 20240319 | 095300 | 375426950 | 2570 | 2580 | 2580 | 2570 | 4715 |
| 531 | 20240319 | 095200 | 363309330 | 2570 | 2580 | 2580 | 2570 | 793 |
| 532 | 20240319 | 095100 | 361270660 | 2570 | 2575 | 2585 | 2570 | 1751 |
| 533 | 20240319 | 095000 | 356765815 | 2585 | 2585 | 2585 | 2585 | 1 |
| 534 | 20240319 | 094900 | 356763230 | 2580 | 2570 | 2580 | 2565 | 1617 |
| 535 | 20240319 | 094800 | 352612550 | 2570 | 2575 | 2575 | 2570 | 208 |
| 536 | 20240319 | 094700 | 352077955 | 2575 | 2570 | 2575 | 2565 | 3897 |
| 537 | 20240319 | 094600 | 342074410 | 2570 | 2580 | 2580 | 2565 | 3144 |
| 538 | 20240319 | 094500 | 333990660 | 2580 | 2580 | 2580 | 2580 | 1640 |
| 539 | 20240319 | 094400 | 329759460 | 2575 | 2580 | 2580 | 2575 | 1546 |
| 540 | 20240319 | 094300 | 325774980 | 2575 | 2580 | 2580 | 2575 | 226 |
| 541 | 20240319 | 094200 | 325192900 | 2580 | 2580 | 2580 | 2575 | 1512 |
| 542 | 20240319 | 094100 | 321299440 | 2580 | 2580 | 2580 | 2580 | 10 |
| 543 | 20240319 | 094000 | 321273640 | 2580 | 2585 | 2585 | 2580 | 1265 |
| 544 | 20240319 | 093900 | 318008865 | 2585 | 2580 | 2585 | 2580 | 6 |
| 545 | 20240319 | 093800 | 317993360 | 2585 | 2585 | 2585 | 2585 | 421 |
| 546 | 20240319 | 093700 | 316905075 | 2585 | 2580 | 2585 | 2575 | 1354 |
| 547 | 20240319 | 093600 | 313410385 | 2580 | 2575 | 2580 | 2565 | 4340 |
| 548 | 20240319 | 093500 | 302253145 | 2570 | 2585 | 2585 | 2570 | 706 |
| 549 | 20240319 | 093400 | 300436395 | 2575 | 2575 | 2575 | 2575 | 203 |
| 550 | 20240319 | 093300 | 299913670 | 2575 | 2575 | 2575 | 2570 | 537 |
| 551 | 20240319 | 093200 | 298531895 | 2575 | 2585 | 2585 | 2575 | 1188 |
| 552 | 20240319 | 093100 | 295468910 | 2585 | 2585 | 2590 | 2585 | 2372 |
| 553 | 20240319 | 093000 | 289337040 | 2580 | 2570 | 2580 | 2570 | 1272 |
| 554 | 20240319 | 092900 | 286055785 | 2570 | 2570 | 2570 | 2570 | 20 |
| 555 | 20240319 | 092800 | 286004385 | 2560 | 2575 | 2575 | 2560 | 1040 |
| 556 | 20240319 | 092700 | 283338385 | 2560 | 2575 | 2575 | 2560 | 8598 |
| 557 | 20240319 | 092600 | 261281340 | 2580 | 2580 | 2580 | 2580 | 152 |
| 558 | 20240319 | 092500 | 260889180 | 2575 | 2580 | 2580 | 2575 | 1658 |
| 559 | 20240319 | 092400 | 256618620 | 2575 | 2580 | 2580 | 2575 | 3510 |
| 560 | 20240319 | 092300 | 247562845 | 2575 | 2575 | 2580 | 2575 | 1109 |
| 561 | 20240319 | 092200 | 244701810 | 2580 | 2595 | 2595 | 2580 | 2711 |
| 562 | 20240319 | 092100 | 237690340 | 2600 | 2580 | 2600 | 2570 | 866 |
| 563 | 20240319 | 092000 | 235454500 | 2570 | 2595 | 2595 | 2570 | 2487 |
| 564 | 20240319 | 091900 | 229044645 | 2575 | 2590 | 2590 | 2575 | 648 |
| 565 | 20240319 | 091800 | 227371900 | 2590 | 2600 | 2600 | 2590 | 205 |
| 566 | 20240319 | 091700 | 226839900 | 2600 | 2600 | 2600 | 2600 | 40 |
| 567 | 20240319 | 091600 | 226735900 | 2600 | 2575 | 2600 | 2575 | 3530 |
| 568 | 20240319 | 091500 | 217620150 | 2565 | 2585 | 2590 | 2565 | 10939 |
| 569 | 20240319 | 091400 | 189496000 | 2590 | 2610 | 2610 | 2590 | 4774 |
| 570 | 20240319 | 091300 | 177093935 | 2610 | 2615 | 2615 | 2610 | 2162 |
| 571 | 20240319 | 091200 | 171447815 | 2625 | 2625 | 2625 | 2625 | 304 |
| 572 | 20240319 | 091100 | 170649815 | 2630 | 2625 | 2630 | 2615 | 3469 |
| 573 | 20240319 | 091000 | 161558505 | 2625 | 2625 | 2625 | 2620 | 178 |
| 574 | 20240319 | 090900 | 161091405 | 2625 | 2625 | 2625 | 2625 | 112 |
| 575 | 20240319 | 090800 | 160797405 | 2630 | 2630 | 2635 | 2630 | 5113 |
| 576 | 20240319 | 090700 | 147344625 | 2625 | 2615 | 2625 | 2615 | 3391 |
| 577 | 20240319 | 090600 | 138457685 | 2615 | 2610 | 2620 | 2610 | 314 |
| 578 | 20240319 | 090500 | 137635100 | 2610 | 2610 | 2615 | 2605 | 2121 |
| 579 | 20240319 | 090400 | 132093295 | 2590 | 2610 | 2610 | 2590 | 616 |
| 580 | 20240319 | 090300 | 130496725 | 2610 | 2620 | 2620 | 2580 | 2637 |
| 581 | 20240319 | 090200 | 123630080 | 2610 | 2620 | 2640 | 2610 | 4410 |
| 582 | 20240319 | 090100 | 112073380 | 2615 | 2610 | 2615 | 2560 | 35294 |
| 583 | 20240319 | 090000 | 21102930 | 2610 | 2625 | 2625 | 2595 | 8066 |