29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 3 | 20240321 | 185400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 4 | 20240321 | 185300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 5 | 20240321 | 185200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 6 | 20240321 | 185100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 7 | 20240321 | 185000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 8 | 20240321 | 184900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 9 | 20240321 | 184800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 10 | 20240321 | 184700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 11 | 20240321 | 184600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 12 | 20240321 | 184500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 13 | 20240321 | 184400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 14 | 20240321 | 184300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 15 | 20240321 | 184200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 16 | 20240321 | 184100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 17 | 20240321 | 184000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 18 | 20240321 | 183900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 19 | 20240321 | 183800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 20 | 20240321 | 183700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 21 | 20240321 | 183600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 22 | 20240321 | 183500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 23 | 20240321 | 183400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 24 | 20240321 | 183300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 25 | 20240321 | 183200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 26 | 20240321 | 183100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 27 | 20240321 | 183000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 28 | 20240321 | 182900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 29 | 20240321 | 182800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 30 | 20240321 | 182700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 31 | 20240321 | 182600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 32 | 20240321 | 182500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 33 | 20240321 | 182400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 34 | 20240321 | 182300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 35 | 20240321 | 182200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 36 | 20240321 | 182100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 37 | 20240321 | 182000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 38 | 20240321 | 181900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 39 | 20240321 | 181800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 40 | 20240321 | 181700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 41 | 20240321 | 181600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 42 | 20240321 | 181500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 43 | 20240321 | 181400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 44 | 20240321 | 181300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 45 | 20240321 | 181200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 46 | 20240321 | 181100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 47 | 20240321 | 181000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 48 | 20240321 | 180900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 49 | 20240321 | 180800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 50 | 20240321 | 180700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 51 | 20240321 | 180600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 52 | 20240321 | 180500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 53 | 20240321 | 180400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 54 | 20240321 | 180300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 55 | 20240321 | 180200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 56 | 20240321 | 180100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 57 | 20240321 | 180000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 58 | 20240321 | 175900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 59 | 20240321 | 175800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 60 | 20240321 | 175700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 61 | 20240321 | 175600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 62 | 20240321 | 175500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 63 | 20240321 | 175400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 64 | 20240321 | 175300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 65 | 20240321 | 175200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 66 | 20240321 | 175100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 67 | 20240321 | 175000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 68 | 20240321 | 174900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 69 | 20240321 | 174800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 70 | 20240321 | 174700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 71 | 20240321 | 174600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 72 | 20240321 | 174500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 73 | 20240321 | 174400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 74 | 20240321 | 174300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 75 | 20240321 | 174200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 76 | 20240321 | 174100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 77 | 20240321 | 174000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 78 | 20240321 | 173900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 79 | 20240321 | 173800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 80 | 20240321 | 173700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 81 | 20240321 | 173600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 82 | 20240321 | 173500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 83 | 20240321 | 173400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 84 | 20240321 | 173300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 85 | 20240321 | 173200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 86 | 20240321 | 173100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 87 | 20240321 | 173000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 88 | 20240321 | 172900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 89 | 20240321 | 172800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 90 | 20240321 | 172700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 91 | 20240321 | 172600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 92 | 20240321 | 172500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 93 | 20240321 | 172400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 94 | 20240321 | 172300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 95 | 20240321 | 172200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 96 | 20240321 | 172100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 97 | 20240321 | 172000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 98 | 20240321 | 171900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 99 | 20240321 | 171800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 100 | 20240321 | 171700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 101 | 20240321 | 171600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 102 | 20240321 | 171500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 103 | 20240321 | 171400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 104 | 20240321 | 171300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 105 | 20240321 | 171200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 106 | 20240321 | 171100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 107 | 20240321 | 171000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 108 | 20240321 | 170900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 109 | 20240321 | 170800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 110 | 20240321 | 170700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 111 | 20240321 | 170600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 112 | 20240321 | 170500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 113 | 20240321 | 170400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 114 | 20240321 | 170300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 115 | 20240321 | 170200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 116 | 20240321 | 170100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 117 | 20240321 | 170000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 118 | 20240321 | 165900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 119 | 20240321 | 165800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 120 | 20240321 | 165700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 121 | 20240321 | 165600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 122 | 20240321 | 165500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 123 | 20240321 | 165400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 124 | 20240321 | 165300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 125 | 20240321 | 165200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 126 | 20240321 | 165100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 127 | 20240321 | 165000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 128 | 20240321 | 164900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 129 | 20240321 | 164800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 130 | 20240321 | 164700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 131 | 20240321 | 164600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 132 | 20240321 | 164500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 133 | 20240321 | 164400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 134 | 20240321 | 164300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 135 | 20240321 | 164200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 136 | 20240321 | 164100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 137 | 20240321 | 164000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 138 | 20240321 | 163900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 139 | 20240321 | 163800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 140 | 20240321 | 163700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 141 | 20240321 | 163600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 142 | 20240321 | 163500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 143 | 20240321 | 163400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 144 | 20240321 | 163300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 145 | 20240321 | 163200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 146 | 20240321 | 163100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 147 | 20240321 | 163000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 148 | 20240321 | 162900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 149 | 20240321 | 162800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 150 | 20240321 | 162700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 151 | 20240321 | 162600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 152 | 20240321 | 162500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 153 | 20240321 | 162400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 154 | 20240321 | 162300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 155 | 20240321 | 162200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 156 | 20240321 | 162100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 157 | 20240321 | 162000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 158 | 20240321 | 161900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 159 | 20240321 | 161800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 160 | 20240321 | 161700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 161 | 20240321 | 161600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 162 | 20240321 | 161500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 163 | 20240321 | 161400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 164 | 20240321 | 161300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 165 | 20240321 | 161200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 166 | 20240321 | 161100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 167 | 20240321 | 161000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 168 | 20240321 | 160900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 169 | 20240321 | 160800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 170 | 20240321 | 160700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 171 | 20240321 | 160600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 172 | 20240321 | 160500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 173 | 20240321 | 160400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 174 | 20240321 | 160300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 175 | 20240321 | 160200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 176 | 20240321 | 160100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 177 | 20240321 | 160000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 178 | 20240321 | 155900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 179 | 20240321 | 155800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 180 | 20240321 | 155700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 181 | 20240321 | 155600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 182 | 20240321 | 155500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 183 | 20240321 | 155400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 184 | 20240321 | 155300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 185 | 20240321 | 155200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 186 | 20240321 | 155100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 187 | 20240321 | 155000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 188 | 20240321 | 154900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 189 | 20240321 | 154800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 190 | 20240321 | 154700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 191 | 20240321 | 154600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 192 | 20240321 | 154500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 193 | 20240321 | 154400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 194 | 20240321 | 154300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 195 | 20240321 | 154200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 196 | 20240321 | 154100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 197 | 20240321 | 154000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 198 | 20240321 | 153900 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 199 | 20240321 | 153800 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 200 | 20240321 | 153700 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 201 | 20240321 | 153600 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 202 | 20240321 | 153500 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 203 | 20240321 | 153400 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 204 | 20240321 | 153300 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 205 | 20240321 | 153200 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 206 | 20240321 | 153100 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 0 |
| 207 | 20240321 | 153000 | 1281265710 | 2565 | 2565 | 2565 | 2565 | 4429 |
| 208 | 20240321 | 152900 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 209 | 20240321 | 152800 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 210 | 20240321 | 152700 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 211 | 20240321 | 152600 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 212 | 20240321 | 152500 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 213 | 20240321 | 152400 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 214 | 20240321 | 152300 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 215 | 20240321 | 152200 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 216 | 20240321 | 152100 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 217 | 20240321 | 152000 | 1269905325 | 2560 | 2560 | 2560 | 2560 | 0 |
| 218 | 20240321 | 151900 | 1269905325 | 2560 | 2555 | 2560 | 2555 | 1001 |
| 219 | 20240321 | 151800 | 1267347740 | 2560 | 2555 | 2560 | 2555 | 125 |
| 220 | 20240321 | 151700 | 1267027745 | 2560 | 2550 | 2560 | 2550 | 575 |
| 221 | 20240321 | 151600 | 1265558130 | 2550 | 2550 | 2550 | 2550 | 3883 |
| 222 | 20240321 | 151500 | 1255656480 | 2550 | 2555 | 2555 | 2550 | 6723 |
| 223 | 20240321 | 151400 | 1238480220 | 2555 | 2555 | 2555 | 2555 | 4 |
| 224 | 20240321 | 151300 | 1238470000 | 2555 | 2560 | 2560 | 2555 | 104 |
| 225 | 20240321 | 151200 | 1238203780 | 2555 | 2550 | 2560 | 2550 | 46 |
| 226 | 20240321 | 151100 | 1238086245 | 2550 | 2550 | 2555 | 2550 | 267 |
| 227 | 20240321 | 151000 | 1237404580 | 2555 | 2555 | 2560 | 2555 | 931 |
| 228 | 20240321 | 150900 | 1235025870 | 2555 | 2560 | 2560 | 2555 | 507 |
| 229 | 20240321 | 150800 | 1233730480 | 2560 | 2560 | 2560 | 2555 | 980 |
| 230 | 20240321 | 150700 | 1231221695 | 2555 | 2555 | 2555 | 2555 | 693 |
| 231 | 20240321 | 150600 | 1229451080 | 2560 | 2555 | 2565 | 2555 | 819 |
| 232 | 20240321 | 150500 | 1227354485 | 2555 | 2555 | 2555 | 2555 | 2004 |
| 233 | 20240321 | 150400 | 1222234265 | 2555 | 2560 | 2560 | 2555 | 7 |
| 234 | 20240321 | 150300 | 1222216370 | 2555 | 2555 | 2560 | 2555 | 9 |
| 235 | 20240321 | 150200 | 1222193360 | 2555 | 2555 | 2555 | 2555 | 440 |
| 236 | 20240321 | 150100 | 1221069160 | 2560 | 2555 | 2560 | 2555 | 1592 |
| 237 | 20240321 | 150000 | 1216996595 | 2555 | 2555 | 2555 | 2555 | 6 |
| 238 | 20240321 | 145900 | 1216981265 | 2560 | 2555 | 2560 | 2555 | 1742 |
| 239 | 20240321 | 145800 | 1212525455 | 2560 | 2560 | 2560 | 2560 | 65 |
| 240 | 20240321 | 145700 | 1212359055 | 2560 | 2560 | 2560 | 2560 | 0 |
| 241 | 20240321 | 145600 | 1212359055 | 2560 | 2555 | 2560 | 2555 | 106 |
| 242 | 20240321 | 145500 | 1212088195 | 2555 | 2560 | 2560 | 2555 | 179 |
| 243 | 20240321 | 145400 | 1211630540 | 2560 | 2560 | 2560 | 2560 | 723 |
| 244 | 20240321 | 145300 | 1209779660 | 2560 | 2555 | 2560 | 2555 | 892 |
| 245 | 20240321 | 145200 | 1207500575 | 2555 | 2555 | 2555 | 2555 | 1888 |
| 246 | 20240321 | 145100 | 1202676735 | 2555 | 2555 | 2555 | 2555 | 183 |
| 247 | 20240321 | 145000 | 1202209170 | 2555 | 2550 | 2555 | 2550 | 1133 |
| 248 | 20240321 | 144900 | 1199315240 | 2550 | 2550 | 2550 | 2550 | 105 |
| 249 | 20240321 | 144800 | 1199047490 | 2555 | 2550 | 2555 | 2550 | 214 |
| 250 | 20240321 | 144700 | 1198501745 | 2550 | 2550 | 2550 | 2550 | 0 |
| 251 | 20240321 | 144600 | 1198501745 | 2550 | 2550 | 2550 | 2550 | 528 |
| 252 | 20240321 | 144500 | 1197155345 | 2550 | 2550 | 2550 | 2545 | 2003 |
| 253 | 20240321 | 144400 | 1192056975 | 2555 | 2550 | 2555 | 2550 | 1065 |
| 254 | 20240321 | 144300 | 1189341175 | 2550 | 2555 | 2555 | 2550 | 297 |
| 255 | 20240321 | 144200 | 1188583550 | 2555 | 2555 | 2555 | 2550 | 1301 |
| 256 | 20240321 | 144100 | 1185262005 | 2550 | 2555 | 2555 | 2550 | 560 |
| 257 | 20240321 | 144000 | 1183833505 | 2555 | 2555 | 2560 | 2555 | 271 |
| 258 | 20240321 | 143900 | 1183141090 | 2555 | 2555 | 2555 | 2555 | 2047 |
| 259 | 20240321 | 143800 | 1177911005 | 2555 | 2550 | 2555 | 2550 | 622 |
| 260 | 20240321 | 143700 | 1176322350 | 2555 | 2545 | 2555 | 2545 | 721 |
| 261 | 20240321 | 143600 | 1174484795 | 2550 | 2550 | 2550 | 2550 | 29 |
| 262 | 20240321 | 143500 | 1174410845 | 2545 | 2545 | 2545 | 2545 | 257 |
| 263 | 20240321 | 143400 | 1173756780 | 2545 | 2545 | 2545 | 2545 | 23 |
| 264 | 20240321 | 143300 | 1173698245 | 2550 | 2550 | 2555 | 2550 | 1446 |
| 265 | 20240321 | 143200 | 1170010895 | 2555 | 2555 | 2555 | 2555 | 20 |
| 266 | 20240321 | 143100 | 1169959795 | 2555 | 2555 | 2555 | 2550 | 173 |
| 267 | 20240321 | 143000 | 1169518495 | 2555 | 2555 | 2555 | 2550 | 1800 |
| 268 | 20240321 | 142900 | 1164921345 | 2555 | 2550 | 2555 | 2550 | 257 |
| 269 | 20240321 | 142800 | 1164265895 | 2555 | 2550 | 2555 | 2550 | 116 |
| 270 | 20240321 | 142700 | 1163969555 | 2550 | 2550 | 2550 | 2550 | 177 |
| 271 | 20240321 | 142600 | 1163518205 | 2555 | 2550 | 2555 | 2550 | 249 |
| 272 | 20240321 | 142500 | 1162883240 | 2555 | 2550 | 2555 | 2550 | 659 |
| 273 | 20240321 | 142400 | 1161202785 | 2550 | 2545 | 2550 | 2545 | 1376 |
| 274 | 20240321 | 142300 | 1157694630 | 2545 | 2545 | 2550 | 2545 | 1131 |
| 275 | 20240321 | 142200 | 1154816125 | 2545 | 2545 | 2545 | 2545 | 233 |
| 276 | 20240321 | 142100 | 1154223140 | 2545 | 2545 | 2545 | 2545 | 85 |
| 277 | 20240321 | 142000 | 1154006815 | 2545 | 2545 | 2545 | 2545 | 137 |
| 278 | 20240321 | 141900 | 1153658150 | 2550 | 2545 | 2550 | 2545 | 7 |
| 279 | 20240321 | 141800 | 1153640330 | 2545 | 2545 | 2545 | 2540 | 1821 |
| 280 | 20240321 | 141700 | 1149007245 | 2545 | 2545 | 2545 | 2540 | 296 |
| 281 | 20240321 | 141600 | 1148253935 | 2540 | 2540 | 2545 | 2540 | 668 |
| 282 | 20240321 | 141500 | 1146554470 | 2540 | 2540 | 2540 | 2540 | 186 |
| 283 | 20240321 | 141400 | 1146082030 | 2540 | 2540 | 2545 | 2540 | 27 |
| 284 | 20240321 | 141300 | 1146013340 | 2545 | 2540 | 2545 | 2540 | 1967 |
| 285 | 20240321 | 141200 | 1141013250 | 2545 | 2540 | 2545 | 2540 | 2012 |
| 286 | 20240321 | 141100 | 1135902765 | 2540 | 2540 | 2545 | 2540 | 802 |
| 287 | 20240321 | 141000 | 1133862675 | 2540 | 2545 | 2545 | 2540 | 139 |
| 288 | 20240321 | 140900 | 1133508935 | 2540 | 2545 | 2545 | 2540 | 282 |
| 289 | 20240321 | 140800 | 1132792600 | 2545 | 2540 | 2545 | 2540 | 18 |
| 290 | 20240321 | 140700 | 1132746810 | 2545 | 2545 | 2545 | 2540 | 292 |
| 291 | 20240321 | 140600 | 1132004615 | 2540 | 2545 | 2545 | 2540 | 122 |
| 292 | 20240321 | 140500 | 1131694140 | 2545 | 2545 | 2545 | 2540 | 1188 |
| 293 | 20240321 | 140400 | 1128671575 | 2540 | 2540 | 2545 | 2535 | 8099 |
| 294 | 20240321 | 140300 | 1108099775 | 2545 | 2540 | 2545 | 2540 | 1360 |
| 295 | 20240321 | 140200 | 1104638595 | 2540 | 2540 | 2545 | 2540 | 156 |
| 296 | 20240321 | 140100 | 1104242350 | 2540 | 2550 | 2550 | 2540 | 7961 |
| 297 | 20240321 | 140000 | 1083983195 | 2545 | 2550 | 2550 | 2545 | 218 |
| 298 | 20240321 | 135900 | 1083428375 | 2545 | 2545 | 2550 | 2545 | 120 |
| 299 | 20240321 | 135800 | 1083122960 | 2545 | 2545 | 2545 | 2545 | 153 |
| 300 | 20240321 | 135700 | 1082733575 | 2545 | 2545 | 2545 | 2545 | 6 |
| 301 | 20240321 | 135600 | 1082718305 | 2545 | 2550 | 2550 | 2545 | 527 |
| 302 | 20240321 | 135500 | 1081376340 | 2545 | 2545 | 2545 | 2545 | 4 |
| 303 | 20240321 | 135400 | 1081366160 | 2555 | 2550 | 2555 | 2545 | 5119 |
| 304 | 20240321 | 135300 | 1068314855 | 2555 | 2550 | 2555 | 2550 | 847 |
| 305 | 20240321 | 135200 | 1066151850 | 2555 | 2555 | 2555 | 2550 | 36 |
| 306 | 20240321 | 135100 | 1066059905 | 2555 | 2555 | 2555 | 2555 | 573 |
| 307 | 20240321 | 135000 | 1064595890 | 2555 | 2555 | 2555 | 2555 | 511 |
| 308 | 20240321 | 134900 | 1063290285 | 2555 | 2555 | 2555 | 2555 | 305 |
| 309 | 20240321 | 134800 | 1062511010 | 2555 | 2560 | 2560 | 2555 | 2898 |
| 310 | 20240321 | 134700 | 1055106615 | 2555 | 2555 | 2555 | 2555 | 162 |
| 311 | 20240321 | 134600 | 1054692705 | 2560 | 2555 | 2560 | 2555 | 301 |
| 312 | 20240321 | 134500 | 1053923645 | 2555 | 2555 | 2555 | 2555 | 1196 |
| 313 | 20240321 | 134400 | 1050867865 | 2555 | 2555 | 2555 | 2555 | 275 |
| 314 | 20240321 | 134300 | 1050165240 | 2555 | 2560 | 2560 | 2555 | 168 |
| 315 | 20240321 | 134200 | 1049735985 | 2560 | 2560 | 2560 | 2555 | 66 |
| 316 | 20240321 | 134100 | 1049567225 | 2560 | 2560 | 2560 | 2560 | 5 |
| 317 | 20240321 | 134000 | 1049554425 | 2555 | 2555 | 2555 | 2555 | 518 |
| 318 | 20240321 | 133900 | 1048230935 | 2555 | 2555 | 2555 | 2555 | 0 |
| 319 | 20240321 | 133800 | 1048230935 | 2555 | 2560 | 2560 | 2550 | 3800 |
| 320 | 20240321 | 133700 | 1038538690 | 2555 | 2555 | 2555 | 2555 | 288 |
| 321 | 20240321 | 133600 | 1037802850 | 2555 | 2560 | 2560 | 2555 | 1021 |
| 322 | 20240321 | 133500 | 1035194045 | 2560 | 2560 | 2560 | 2560 | 59 |
| 323 | 20240321 | 133400 | 1035043005 | 2560 | 2560 | 2565 | 2555 | 851 |
| 324 | 20240321 | 133300 | 1032864590 | 2560 | 2560 | 2560 | 2560 | 133 |
| 325 | 20240321 | 133200 | 1032524110 | 2560 | 2555 | 2560 | 2550 | 4676 |
| 326 | 20240321 | 133100 | 1020579400 | 2555 | 2555 | 2555 | 2555 | 13 |
| 327 | 20240321 | 133000 | 1020546185 | 2550 | 2555 | 2555 | 2550 | 261 |
| 328 | 20240321 | 132900 | 1019880620 | 2555 | 2550 | 2555 | 2550 | 129 |
| 329 | 20240321 | 132800 | 1019551605 | 2550 | 2555 | 2555 | 2550 | 1279 |
| 330 | 20240321 | 132700 | 1016290135 | 2555 | 2555 | 2555 | 2550 | 310 |
| 331 | 20240321 | 132600 | 1015499035 | 2550 | 2555 | 2555 | 2550 | 1803 |
| 332 | 20240321 | 132500 | 1010898875 | 2550 | 2550 | 2550 | 2550 | 173 |
| 333 | 20240321 | 132400 | 1010457725 | 2550 | 2550 | 2550 | 2550 | 174 |
| 334 | 20240321 | 132300 | 1010014025 | 2550 | 2550 | 2550 | 2550 | 166 |
| 335 | 20240321 | 132200 | 1009590725 | 2550 | 2545 | 2550 | 2545 | 3825 |
| 336 | 20240321 | 132100 | 999837005 | 2550 | 2550 | 2550 | 2545 | 298 |
| 337 | 20240321 | 132000 | 999077775 | 2545 | 2545 | 2545 | 2545 | 0 |
| 338 | 20240321 | 131900 | 999077775 | 2545 | 2545 | 2545 | 2545 | 502 |
| 339 | 20240321 | 131800 | 997800185 | 2545 | 2550 | 2550 | 2545 | 333 |
| 340 | 20240321 | 131700 | 996951690 | 2550 | 2550 | 2550 | 2545 | 4 |
| 341 | 20240321 | 131600 | 996941495 | 2545 | 2550 | 2550 | 2545 | 324 |
| 342 | 20240321 | 131500 | 996116405 | 2550 | 2550 | 2550 | 2550 | 138 |
| 343 | 20240321 | 131400 | 995764505 | 2550 | 2545 | 2550 | 2545 | 220 |
| 344 | 20240321 | 131300 | 995204560 | 2545 | 2545 | 2545 | 2545 | 620 |
| 345 | 20240321 | 131200 | 993626660 | 2545 | 2550 | 2550 | 2545 | 182 |
| 346 | 20240321 | 131100 | 993163465 | 2550 | 2545 | 2550 | 2545 | 43 |
| 347 | 20240321 | 131000 | 993054025 | 2545 | 2550 | 2550 | 2545 | 1277 |
| 348 | 20240321 | 130900 | 989798590 | 2545 | 2550 | 2550 | 2545 | 4043 |
| 349 | 20240321 | 130800 | 979488950 | 2545 | 2545 | 2545 | 2545 | 254 |
| 350 | 20240321 | 130700 | 978842520 | 2545 | 2545 | 2550 | 2545 | 212 |
| 351 | 20240321 | 130600 | 978302730 | 2550 | 2550 | 2550 | 2550 | 131 |
| 352 | 20240321 | 130500 | 977968680 | 2550 | 2545 | 2550 | 2545 | 696 |
| 353 | 20240321 | 130400 | 976195075 | 2550 | 2550 | 2550 | 2550 | 23 |
| 354 | 20240321 | 130300 | 976136425 | 2550 | 2550 | 2550 | 2545 | 297 |
| 355 | 20240321 | 130200 | 975379685 | 2545 | 2545 | 2545 | 2545 | 119 |
| 356 | 20240321 | 130100 | 975076830 | 2545 | 2545 | 2550 | 2545 | 407 |
| 357 | 20240321 | 130000 | 974040465 | 2545 | 2550 | 2550 | 2545 | 1868 |
| 358 | 20240321 | 125900 | 969283880 | 2545 | 2550 | 2550 | 2545 | 141 |
| 359 | 20240321 | 125800 | 968925005 | 2550 | 2550 | 2550 | 2550 | 354 |
| 360 | 20240321 | 125700 | 968022305 | 2550 | 2550 | 2550 | 2550 | 292 |
| 361 | 20240321 | 125600 | 967277705 | 2550 | 2550 | 2550 | 2550 | 122 |
| 362 | 20240321 | 125500 | 966966605 | 2550 | 2550 | 2550 | 2550 | 171 |
| 363 | 20240321 | 125400 | 966530555 | 2545 | 2550 | 2550 | 2545 | 115 |
| 364 | 20240321 | 125300 | 966237310 | 2550 | 2555 | 2555 | 2550 | 4 |
| 365 | 20240321 | 125200 | 966227100 | 2560 | 2555 | 2560 | 2550 | 347 |
| 366 | 20240321 | 125100 | 965341245 | 2550 | 2560 | 2560 | 2550 | 80 |
| 367 | 20240321 | 125000 | 965136740 | 2545 | 2555 | 2555 | 2545 | 1682 |
| 368 | 20240321 | 124900 | 960848625 | 2550 | 2560 | 2560 | 2550 | 230 |
| 369 | 20240321 | 124800 | 960261610 | 2550 | 2550 | 2550 | 2550 | 162 |
| 370 | 20240321 | 124700 | 959848510 | 2550 | 2550 | 2550 | 2550 | 995 |
| 371 | 20240321 | 124600 | 957311260 | 2550 | 2555 | 2555 | 2550 | 4154 |
| 372 | 20240321 | 124500 | 946705385 | 2550 | 2550 | 2555 | 2545 | 1174 |
| 373 | 20240321 | 124400 | 943711730 | 2550 | 2550 | 2550 | 2550 | 425 |
| 374 | 20240321 | 124300 | 942627980 | 2550 | 2550 | 2550 | 2550 | 3544 |
| 375 | 20240321 | 124200 | 933590780 | 2550 | 2550 | 2550 | 2550 | 500 |
| 376 | 20240321 | 124100 | 932315780 | 2550 | 2555 | 2555 | 2550 | 197 |
| 377 | 20240321 | 124000 | 931813380 | 2550 | 2550 | 2555 | 2550 | 833 |
| 378 | 20240321 | 123900 | 929689065 | 2550 | 2550 | 2550 | 2550 | 219 |
| 379 | 20240321 | 123800 | 929130615 | 2550 | 2550 | 2555 | 2550 | 4117 |
| 380 | 20240321 | 123700 | 918631740 | 2550 | 2555 | 2560 | 2550 | 289 |
| 381 | 20240321 | 123600 | 917893150 | 2555 | 2555 | 2555 | 2555 | 671 |
| 382 | 20240321 | 123500 | 916178745 | 2555 | 2550 | 2555 | 2550 | 1367 |
| 383 | 20240321 | 123400 | 912690845 | 2555 | 2550 | 2555 | 2550 | 704 |
| 384 | 20240321 | 123300 | 910895355 | 2555 | 2555 | 2555 | 2555 | 2642 |
| 385 | 20240321 | 123200 | 904145045 | 2560 | 2560 | 2560 | 2555 | 634 |
| 386 | 20240321 | 123100 | 902524130 | 2560 | 2555 | 2560 | 2555 | 201 |
| 387 | 20240321 | 123000 | 902010570 | 2560 | 2560 | 2565 | 2560 | 236 |
| 388 | 20240321 | 122900 | 901406235 | 2560 | 2555 | 2560 | 2555 | 301 |
| 389 | 20240321 | 122800 | 900635680 | 2560 | 2560 | 2560 | 2555 | 1188 |
| 390 | 20240321 | 122700 | 897596920 | 2560 | 2560 | 2560 | 2560 | 6 |
| 391 | 20240321 | 122600 | 897581560 | 2555 | 2555 | 2555 | 2555 | 2258 |
| 392 | 20240321 | 122500 | 891812370 | 2555 | 2555 | 2555 | 2555 | 200 |
| 393 | 20240321 | 122400 | 891301370 | 2555 | 2555 | 2560 | 2555 | 1459 |
| 394 | 20240321 | 122300 | 887572620 | 2555 | 2555 | 2560 | 2555 | 5830 |
| 395 | 20240321 | 122200 | 872673970 | 2560 | 2560 | 2565 | 2560 | 6153 |
| 396 | 20240321 | 122100 | 856922160 | 2560 | 2565 | 2565 | 2560 | 589 |
| 397 | 20240321 | 122000 | 855414315 | 2565 | 2570 | 2570 | 2565 | 130 |
| 398 | 20240321 | 121900 | 855080220 | 2570 | 2565 | 2570 | 2560 | 4678 |
| 399 | 20240321 | 121800 | 843097100 | 2565 | 2565 | 2565 | 2565 | 1 |
| 400 | 20240321 | 121700 | 843094535 | 2565 | 2565 | 2565 | 2565 | 302 |
| 401 | 20240321 | 121600 | 842319905 | 2565 | 2565 | 2565 | 2565 | 323 |
| 402 | 20240321 | 121500 | 841491410 | 2565 | 2565 | 2565 | 2560 | 601 |
| 403 | 20240321 | 121400 | 839950645 | 2565 | 2565 | 2565 | 2565 | 2 |
| 404 | 20240321 | 121300 | 839945515 | 2565 | 2570 | 2570 | 2565 | 703 |
| 405 | 20240321 | 121200 | 838142270 | 2570 | 2570 | 2570 | 2570 | 12 |
| 406 | 20240321 | 121100 | 838111430 | 2565 | 2570 | 2570 | 2565 | 3872 |
| 407 | 20240321 | 121000 | 828177960 | 2570 | 2570 | 2570 | 2570 | 381 |
| 408 | 20240321 | 120900 | 827198790 | 2570 | 2575 | 2575 | 2570 | 241 |
| 409 | 20240321 | 120800 | 826578420 | 2570 | 2575 | 2575 | 2570 | 223 |
| 410 | 20240321 | 120700 | 826005110 | 2575 | 2575 | 2575 | 2575 | 0 |
| 411 | 20240321 | 120600 | 826005110 | 2575 | 2580 | 2580 | 2575 | 311 |
| 412 | 20240321 | 120500 | 825203585 | 2580 | 2575 | 2580 | 2575 | 128 |
| 413 | 20240321 | 120400 | 824873970 | 2575 | 2570 | 2575 | 2570 | 137 |
| 414 | 20240321 | 120300 | 824521220 | 2570 | 2570 | 2570 | 2570 | 186 |
| 415 | 20240321 | 120200 | 824043200 | 2570 | 2570 | 2570 | 2570 | 6965 |
| 416 | 20240321 | 120100 | 806143150 | 2570 | 2575 | 2575 | 2570 | 119 |
| 417 | 20240321 | 120000 | 805836730 | 2575 | 2575 | 2575 | 2575 | 19 |
| 418 | 20240321 | 115900 | 805787805 | 2570 | 2580 | 2580 | 2570 | 2115 |
| 419 | 20240321 | 115800 | 800347565 | 2575 | 2575 | 2575 | 2575 | 500 |
| 420 | 20240321 | 115700 | 799060065 | 2575 | 2580 | 2580 | 2575 | 107 |
| 421 | 20240321 | 115600 | 798784535 | 2580 | 2575 | 2580 | 2575 | 12 |
| 422 | 20240321 | 115500 | 798753625 | 2575 | 2580 | 2580 | 2575 | 2191 |
| 423 | 20240321 | 115400 | 793100850 | 2585 | 2585 | 2585 | 2585 | 1200 |
| 424 | 20240321 | 115300 | 789998850 | 2585 | 2580 | 2585 | 2580 | 113 |
| 425 | 20240321 | 115200 | 789707295 | 2585 | 2585 | 2585 | 2585 | 11 |
| 426 | 20240321 | 115100 | 789678860 | 2580 | 2580 | 2585 | 2580 | 338 |
| 427 | 20240321 | 115000 | 788806810 | 2580 | 2575 | 2580 | 2575 | 312 |
| 428 | 20240321 | 114900 | 788001860 | 2575 | 2580 | 2580 | 2575 | 2081 |
| 429 | 20240321 | 114800 | 782634040 | 2580 | 2575 | 2580 | 2575 | 221 |
| 430 | 20240321 | 114700 | 782064895 | 2580 | 2580 | 2580 | 2575 | 656 |
| 431 | 20240321 | 114600 | 780372465 | 2580 | 2580 | 2580 | 2580 | 310 |
| 432 | 20240321 | 114500 | 779572665 | 2580 | 2580 | 2580 | 2580 | 150 |
| 433 | 20240321 | 114400 | 779185665 | 2580 | 2575 | 2585 | 2575 | 273 |
| 434 | 20240321 | 114300 | 778482600 | 2575 | 2575 | 2575 | 2575 | 533 |
| 435 | 20240321 | 114200 | 777110125 | 2575 | 2570 | 2575 | 2570 | 653 |
| 436 | 20240321 | 114100 | 775431855 | 2570 | 2570 | 2570 | 2570 | 311 |
| 437 | 20240321 | 114000 | 774632585 | 2570 | 2580 | 2580 | 2570 | 967 |
| 438 | 20240321 | 113900 | 772145195 | 2570 | 2575 | 2575 | 2565 | 2101 |
| 439 | 20240321 | 113800 | 766746345 | 2575 | 2575 | 2575 | 2575 | 132 |
| 440 | 20240321 | 113700 | 766406445 | 2575 | 2575 | 2575 | 2575 | 611 |
| 441 | 20240321 | 113600 | 764833120 | 2580 | 2575 | 2580 | 2575 | 979 |
| 442 | 20240321 | 113500 | 762312175 | 2575 | 2575 | 2575 | 2575 | 1103 |
| 443 | 20240321 | 113400 | 759471950 | 2575 | 2575 | 2575 | 2575 | 174 |
| 444 | 20240321 | 113300 | 759023900 | 2565 | 2570 | 2570 | 2565 | 2146 |
| 445 | 20240321 | 113200 | 753510520 | 2570 | 2565 | 2570 | 2565 | 612 |
| 446 | 20240321 | 113100 | 751940635 | 2565 | 2565 | 2565 | 2565 | 133 |
| 447 | 20240321 | 113000 | 751599490 | 2565 | 2570 | 2570 | 2565 | 244 |
| 448 | 20240321 | 112900 | 750973165 | 2570 | 2570 | 2570 | 2570 | 486 |
| 449 | 20240321 | 112800 | 749724145 | 2570 | 2575 | 2575 | 2570 | 135 |
| 450 | 20240321 | 112700 | 749377190 | 2570 | 2570 | 2570 | 2565 | 2357 |
| 451 | 20240321 | 112600 | 743320235 | 2570 | 2565 | 2570 | 2565 | 696 |
| 452 | 20240321 | 112500 | 741532540 | 2570 | 2565 | 2570 | 2565 | 610 |
| 453 | 20240321 | 112400 | 739965385 | 2565 | 2565 | 2565 | 2560 | 464 |
| 454 | 20240321 | 112300 | 738776010 | 2565 | 2565 | 2565 | 2565 | 200 |
| 455 | 20240321 | 112200 | 738263010 | 2570 | 2565 | 2570 | 2565 | 771 |
| 456 | 20240321 | 112100 | 736285390 | 2560 | 2560 | 2565 | 2560 | 362 |
| 457 | 20240321 | 112000 | 735357875 | 2560 | 2560 | 2560 | 2560 | 428 |
| 458 | 20240321 | 111900 | 734262195 | 2565 | 2565 | 2570 | 2565 | 3672 |
| 459 | 20240321 | 111800 | 724843510 | 2565 | 2565 | 2570 | 2565 | 364 |
| 460 | 20240321 | 111700 | 723909800 | 2570 | 2570 | 2570 | 2570 | 18 |
| 461 | 20240321 | 111600 | 723863540 | 2570 | 2570 | 2570 | 2565 | 1550 |
| 462 | 20240321 | 111500 | 719880565 | 2570 | 2570 | 2570 | 2570 | 350 |
| 463 | 20240321 | 111400 | 718981065 | 2570 | 2570 | 2570 | 2570 | 2 |
| 464 | 20240321 | 111300 | 718975925 | 2570 | 2570 | 2575 | 2570 | 219 |
| 465 | 20240321 | 111200 | 718412910 | 2575 | 2570 | 2575 | 2570 | 1279 |
| 466 | 20240321 | 111100 | 715120375 | 2565 | 2565 | 2565 | 2565 | 262 |
| 467 | 20240321 | 111000 | 714448345 | 2565 | 2575 | 2575 | 2565 | 771 |
| 468 | 20240321 | 110900 | 712470270 | 2570 | 2575 | 2575 | 2570 | 106 |
| 469 | 20240321 | 110800 | 712197840 | 2570 | 2565 | 2570 | 2565 | 79 |
| 470 | 20240321 | 110700 | 711995200 | 2575 | 2565 | 2575 | 2560 | 356 |
| 471 | 20240321 | 110600 | 711083310 | 2560 | 2565 | 2565 | 2560 | 258 |
| 472 | 20240321 | 110500 | 710421800 | 2560 | 2565 | 2565 | 2560 | 202 |
| 473 | 20240321 | 110400 | 709904365 | 2565 | 2560 | 2565 | 2560 | 221 |
| 474 | 20240321 | 110300 | 709338100 | 2560 | 2565 | 2565 | 2560 | 357 |
| 475 | 20240321 | 110200 | 708423660 | 2565 | 2565 | 2565 | 2565 | 154 |
| 476 | 20240321 | 110100 | 708028650 | 2565 | 2565 | 2565 | 2565 | 769 |
| 477 | 20240321 | 110000 | 706056165 | 2565 | 2560 | 2565 | 2560 | 430 |
| 478 | 20240321 | 105900 | 704954560 | 2560 | 2560 | 2560 | 2560 | 389 |
| 479 | 20240321 | 105800 | 703958720 | 2560 | 2565 | 2565 | 2560 | 652 |
| 480 | 20240321 | 105700 | 702287000 | 2565 | 2560 | 2565 | 2560 | 387 |
| 481 | 20240321 | 105600 | 701294550 | 2560 | 2570 | 2570 | 2560 | 4680 |
| 482 | 20240321 | 105500 | 689291745 | 2570 | 2570 | 2570 | 2570 | 571 |
| 483 | 20240321 | 105400 | 687824275 | 2570 | 2570 | 2570 | 2570 | 140 |
| 484 | 20240321 | 105300 | 687464475 | 2570 | 2570 | 2570 | 2570 | 51 |
| 485 | 20240321 | 105200 | 687333405 | 2570 | 2570 | 2575 | 2570 | 253 |
| 486 | 20240321 | 105100 | 686683190 | 2570 | 2575 | 2575 | 2570 | 243 |
| 487 | 20240321 | 105000 | 686058675 | 2575 | 2570 | 2575 | 2570 | 140 |
| 488 | 20240321 | 104900 | 685698835 | 2575 | 2575 | 2575 | 2570 | 341 |
| 489 | 20240321 | 104800 | 684822425 | 2575 | 2575 | 2575 | 2575 | 36 |
| 490 | 20240321 | 104700 | 684729725 | 2570 | 2570 | 2575 | 2570 | 656 |
| 491 | 20240321 | 104600 | 683043780 | 2570 | 2570 | 2570 | 2570 | 284 |
| 492 | 20240321 | 104500 | 682313900 | 2570 | 2575 | 2575 | 2570 | 101 |
| 493 | 20240321 | 104400 | 682053830 | 2575 | 2575 | 2575 | 2575 | 520 |
| 494 | 20240321 | 104300 | 680714830 | 2575 | 2565 | 2575 | 2565 | 147 |
| 495 | 20240321 | 104200 | 680337735 | 2565 | 2580 | 2580 | 2565 | 1520 |
| 496 | 20240321 | 104100 | 676433110 | 2580 | 2570 | 2580 | 2570 | 265 |
| 497 | 20240321 | 104000 | 675752050 | 2570 | 2570 | 2570 | 2570 | 1206 |
| 498 | 20240321 | 103900 | 672652630 | 2585 | 2570 | 2585 | 2570 | 1131 |
| 499 | 20240321 | 103800 | 669744415 | 2570 | 2580 | 2580 | 2570 | 6224 |
| 500 | 20240321 | 103700 | 653728645 | 2585 | 2585 | 2585 | 2585 | 2 |
| 501 | 20240321 | 103600 | 653723475 | 2585 | 2585 | 2585 | 2580 | 1222 |
| 502 | 20240321 | 103500 | 650570310 | 2585 | 2580 | 2585 | 2580 | 887 |
| 503 | 20240321 | 103400 | 648277920 | 2585 | 2595 | 2595 | 2580 | 442 |
| 504 | 20240321 | 103300 | 647135950 | 2580 | 2585 | 2595 | 2580 | 2627 |
| 505 | 20240321 | 103200 | 640324220 | 2580 | 2585 | 2590 | 2580 | 553 |
| 506 | 20240321 | 103100 | 638894745 | 2580 | 2585 | 2585 | 2580 | 120 |
| 507 | 20240321 | 103000 | 638585135 | 2580 | 2580 | 2585 | 2580 | 400 |
| 508 | 20240321 | 102900 | 637553110 | 2580 | 2570 | 2580 | 2570 | 175 |
| 509 | 20240321 | 102800 | 637102545 | 2580 | 2570 | 2580 | 2570 | 986 |
| 510 | 20240321 | 102700 | 634566090 | 2575 | 2570 | 2575 | 2570 | 212 |
| 511 | 20240321 | 102600 | 634021145 | 2570 | 2570 | 2570 | 2570 | 1 |
| 512 | 20240321 | 102500 | 634018575 | 2570 | 2565 | 2570 | 2565 | 274 |
| 513 | 20240321 | 102400 | 633314545 | 2570 | 2570 | 2570 | 2560 | 5933 |
| 514 | 20240321 | 102300 | 618088355 | 2575 | 2570 | 2575 | 2570 | 1234 |
| 515 | 20240321 | 102200 | 614916555 | 2575 | 2575 | 2575 | 2575 | 270 |
| 516 | 20240321 | 102100 | 614221305 | 2575 | 2575 | 2580 | 2575 | 102 |
| 517 | 20240321 | 102000 | 613958355 | 2580 | 2575 | 2580 | 2575 | 89 |
| 518 | 20240321 | 101900 | 613729125 | 2575 | 2580 | 2580 | 2575 | 264 |
| 519 | 20240321 | 101800 | 613048865 | 2580 | 2580 | 2580 | 2575 | 255 |
| 520 | 20240321 | 101700 | 612391555 | 2580 | 2575 | 2580 | 2570 | 2064 |
| 521 | 20240321 | 101600 | 607076270 | 2575 | 2570 | 2575 | 2570 | 793 |
| 522 | 20240321 | 101500 | 605038175 | 2575 | 2575 | 2575 | 2575 | 7 |
| 523 | 20240321 | 101400 | 605020150 | 2575 | 2575 | 2575 | 2575 | 1223 |
| 524 | 20240321 | 101300 | 601870925 | 2580 | 2580 | 2580 | 2580 | 0 |
| 525 | 20240321 | 101200 | 601870925 | 2580 | 2585 | 2585 | 2580 | 1295 |
| 526 | 20240321 | 101100 | 598526370 | 2575 | 2575 | 2575 | 2575 | 274 |
| 527 | 20240321 | 101000 | 597820820 | 2570 | 2565 | 2570 | 2565 | 1199 |
| 528 | 20240321 | 100900 | 594744425 | 2565 | 2560 | 2565 | 2555 | 7626 |
| 529 | 20240321 | 100800 | 575251050 | 2560 | 2560 | 2570 | 2560 | 352 |
| 530 | 20240321 | 100700 | 574349710 | 2570 | 2565 | 2575 | 2560 | 3258 |
| 531 | 20240321 | 100600 | 566006640 | 2570 | 2570 | 2570 | 2570 | 55 |
| 532 | 20240321 | 100500 | 565865290 | 2570 | 2570 | 2570 | 2560 | 1780 |
| 533 | 20240321 | 100400 | 561303470 | 2570 | 2560 | 2570 | 2560 | 1313 |
| 534 | 20240321 | 100300 | 557939070 | 2560 | 2560 | 2560 | 2560 | 657 |
| 535 | 20240321 | 100200 | 556257150 | 2560 | 2560 | 2570 | 2560 | 1822 |
| 536 | 20240321 | 100100 | 551592660 | 2570 | 2565 | 2570 | 2560 | 3277 |
| 537 | 20240321 | 100000 | 543198145 | 2560 | 2565 | 2570 | 2560 | 2385 |
| 538 | 20240321 | 095900 | 537081690 | 2570 | 2575 | 2585 | 2570 | 4247 |
| 539 | 20240321 | 095800 | 526162910 | 2580 | 2585 | 2585 | 2575 | 2969 |
| 540 | 20240321 | 095700 | 518506220 | 2590 | 2590 | 2590 | 2585 | 193 |
| 541 | 20240321 | 095600 | 518007305 | 2585 | 2585 | 2585 | 2585 | 173 |
| 542 | 20240321 | 095500 | 517560100 | 2585 | 2585 | 2585 | 2585 | 357 |
| 543 | 20240321 | 095400 | 516637255 | 2585 | 2590 | 2590 | 2585 | 4546 |
| 544 | 20240321 | 095300 | 504876685 | 2595 | 2595 | 2595 | 2595 | 213 |
| 545 | 20240321 | 095200 | 504323950 | 2595 | 2595 | 2595 | 2595 | 4651 |
| 546 | 20240321 | 095100 | 492254605 | 2595 | 2600 | 2600 | 2595 | 2337 |
| 547 | 20240321 | 095000 | 486184405 | 2600 | 2595 | 2600 | 2595 | 535 |
| 548 | 20240321 | 094900 | 484796065 | 2590 | 2600 | 2600 | 2590 | 532 |
| 549 | 20240321 | 094800 | 483415965 | 2590 | 2600 | 2600 | 2590 | 797 |
| 550 | 20240321 | 094700 | 481349285 | 2600 | 2600 | 2600 | 2600 | 257 |
| 551 | 20240321 | 094600 | 480681085 | 2600 | 2605 | 2605 | 2590 | 1085 |
| 552 | 20240321 | 094500 | 477862565 | 2605 | 2590 | 2605 | 2590 | 303 |
| 553 | 20240321 | 094400 | 477074830 | 2590 | 2590 | 2600 | 2590 | 182 |
| 554 | 20240321 | 094300 | 476603360 | 2600 | 2585 | 2600 | 2585 | 2786 |
| 555 | 20240321 | 094200 | 469401195 | 2585 | 2595 | 2600 | 2585 | 6926 |
| 556 | 20240321 | 094100 | 451467010 | 2600 | 2605 | 2605 | 2590 | 599 |
| 557 | 20240321 | 094000 | 449910750 | 2605 | 2605 | 2605 | 2590 | 6612 |
| 558 | 20240321 | 093900 | 432709410 | 2600 | 2600 | 2605 | 2600 | 1270 |
| 559 | 20240321 | 093800 | 429407390 | 2600 | 2605 | 2610 | 2600 | 2121 |
| 560 | 20240321 | 093700 | 423882120 | 2610 | 2600 | 2610 | 2600 | 3494 |
| 561 | 20240321 | 093600 | 414780265 | 2600 | 2600 | 2600 | 2595 | 1240 |
| 562 | 20240321 | 093500 | 411557770 | 2600 | 2600 | 2605 | 2595 | 660 |
| 563 | 20240321 | 093400 | 409842710 | 2600 | 2600 | 2600 | 2595 | 1805 |
| 564 | 20240321 | 093300 | 405152440 | 2600 | 2600 | 2605 | 2595 | 1479 |
| 565 | 20240321 | 093200 | 401308535 | 2590 | 2595 | 2605 | 2585 | 526 |
| 566 | 20240321 | 093100 | 399944905 | 2605 | 2605 | 2605 | 2590 | 4928 |
| 567 | 20240321 | 093000 | 387165460 | 2605 | 2620 | 2620 | 2595 | 3037 |
| 568 | 20240321 | 092900 | 379254010 | 2625 | 2615 | 2630 | 2615 | 4926 |
| 569 | 20240321 | 092800 | 366317230 | 2615 | 2615 | 2625 | 2610 | 5327 |
| 570 | 20240321 | 092700 | 352364800 | 2610 | 2595 | 2615 | 2595 | 12296 |
| 571 | 20240321 | 092600 | 320284875 | 2600 | 2600 | 2600 | 2600 | 963 |
| 572 | 20240321 | 092500 | 317781075 | 2605 | 2600 | 2605 | 2600 | 2128 |
| 573 | 20240321 | 092400 | 312248175 | 2600 | 2600 | 2605 | 2595 | 1917 |
| 574 | 20240321 | 092300 | 307260385 | 2600 | 2595 | 2605 | 2595 | 2773 |
| 575 | 20240321 | 092200 | 300044815 | 2595 | 2600 | 2605 | 2590 | 1840 |
| 576 | 20240321 | 092100 | 295261785 | 2600 | 2580 | 2600 | 2575 | 8760 |
| 577 | 20240321 | 092000 | 272573275 | 2580 | 2580 | 2580 | 2570 | 4590 |
| 578 | 20240321 | 091900 | 260739060 | 2580 | 2580 | 2580 | 2580 | 1570 |
| 579 | 20240321 | 091800 | 256688460 | 2585 | 2585 | 2585 | 2580 | 2530 |
| 580 | 20240321 | 091700 | 250149195 | 2575 | 2580 | 2585 | 2575 | 1969 |
| 581 | 20240321 | 091600 | 245064510 | 2585 | 2585 | 2585 | 2585 | 1764 |
| 582 | 20240321 | 091500 | 240504570 | 2590 | 2590 | 2590 | 2585 | 2791 |
| 583 | 20240321 | 091400 | 233283185 | 2590 | 2585 | 2590 | 2585 | 3899 |
| 584 | 20240321 | 091300 | 223190785 | 2570 | 2585 | 2585 | 2570 | 4995 |
| 585 | 20240321 | 091200 | 210296510 | 2570 | 2585 | 2585 | 2560 | 2980 |
| 586 | 20240321 | 091100 | 202654300 | 2560 | 2580 | 2590 | 2560 | 4532 |
| 587 | 20240321 | 091000 | 190971890 | 2580 | 2585 | 2590 | 2555 | 12702 |
| 588 | 20240321 | 090900 | 158251620 | 2585 | 2590 | 2590 | 2580 | 3150 |
| 589 | 20240321 | 090800 | 150112650 | 2590 | 2580 | 2600 | 2580 | 1941 |
| 590 | 20240321 | 090700 | 145094620 | 2600 | 2600 | 2600 | 2575 | 6587 |
| 591 | 20240321 | 090600 | 128092650 | 2600 | 2610 | 2610 | 2600 | 5714 |
| 592 | 20240321 | 090500 | 113209135 | 2610 | 2595 | 2610 | 2580 | 2976 |
| 593 | 20240321 | 090400 | 105494145 | 2595 | 2590 | 2595 | 2580 | 4543 |
| 594 | 20240321 | 090300 | 93738155 | 2590 | 2565 | 2590 | 2565 | 8454 |
| 595 | 20240321 | 090200 | 71977950 | 2565 | 2550 | 2565 | 2540 | 6824 |
| 596 | 20240321 | 090100 | 54591150 | 2555 | 2550 | 2555 | 2540 | 3284 |
| 597 | 20240321 | 090000 | 46221960 | 2550 | 2530 | 2550 | 2530 | 17965 |