29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 3 | 20240322 | 185500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240322 | 185400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240322 | 185300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240322 | 185200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240322 | 185100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240322 | 185000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240322 | 184900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240322 | 184800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240322 | 184700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240322 | 184600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240322 | 184500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240322 | 184400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240322 | 184300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240322 | 184200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240322 | 184100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240322 | 184000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240322 | 183900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240322 | 183800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240322 | 183700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240322 | 183600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240322 | 183500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240322 | 183400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240322 | 183300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240322 | 183200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240322 | 183100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240322 | 183000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240322 | 182900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240322 | 182800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240322 | 182700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240322 | 182600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 33 | 20240322 | 182500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240322 | 182400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240322 | 182300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240322 | 182200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240322 | 182100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240322 | 182000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240322 | 181900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240322 | 181800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240322 | 181700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240322 | 181600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240322 | 181500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240322 | 181400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240322 | 181300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240322 | 181200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240322 | 181100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240322 | 181000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240322 | 180900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240322 | 180800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240322 | 180700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240322 | 180600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240322 | 180500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240322 | 180400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240322 | 180300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240322 | 180200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240322 | 180100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240322 | 180000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240322 | 175900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240322 | 175800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240322 | 175700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240322 | 175600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 63 | 20240322 | 175500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240322 | 175400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240322 | 175300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240322 | 175200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240322 | 175100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240322 | 175000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240322 | 174900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240322 | 174800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240322 | 174700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240322 | 174600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240322 | 174500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240322 | 174400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240322 | 174300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240322 | 174200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240322 | 174100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240322 | 174000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240322 | 173900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240322 | 173800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240322 | 173700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240322 | 173600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240322 | 173500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240322 | 173400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240322 | 173300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240322 | 173200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240322 | 173100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240322 | 173000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240322 | 172900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240322 | 172800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240322 | 172700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240322 | 172600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 93 | 20240322 | 172500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240322 | 172400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240322 | 172300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240322 | 172200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240322 | 172100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240322 | 172000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240322 | 171900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240322 | 171800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240322 | 171700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240322 | 171600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240322 | 171500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240322 | 171400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240322 | 171300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240322 | 171200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240322 | 171100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240322 | 171000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240322 | 170900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240322 | 170800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240322 | 170700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240322 | 170600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240322 | 170500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240322 | 170400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240322 | 170300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240322 | 170200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240322 | 170100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240322 | 170000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240322 | 165900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240322 | 165800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240322 | 165700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240322 | 165600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 123 | 20240322 | 165500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240322 | 165400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240322 | 165300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240322 | 165200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240322 | 165100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240322 | 165000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240322 | 164900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240322 | 164800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240322 | 164700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240322 | 164600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240322 | 164500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240322 | 164400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240322 | 164300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240322 | 164200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240322 | 164100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240322 | 164000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240322 | 163900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240322 | 163800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240322 | 163700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240322 | 163600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240322 | 163500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240322 | 163400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240322 | 163300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240322 | 163200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240322 | 163100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240322 | 163000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240322 | 162900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240322 | 162800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240322 | 162700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240322 | 162600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 153 | 20240322 | 162500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240322 | 162400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240322 | 162300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240322 | 162200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240322 | 162100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240322 | 162000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240322 | 161900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240322 | 161800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240322 | 161700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240322 | 161600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240322 | 161500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240322 | 161400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240322 | 161300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240322 | 161200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240322 | 161100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240322 | 161000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240322 | 160900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240322 | 160800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240322 | 160700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240322 | 160600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240322 | 160500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240322 | 160400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240322 | 160300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240322 | 160200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240322 | 160100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240322 | 160000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240322 | 155900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240322 | 155800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240322 | 155700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240322 | 155600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 183 | 20240322 | 155500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240322 | 155400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240322 | 155300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240322 | 155200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240322 | 155100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240322 | 155000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240322 | 154900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240322 | 154800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240322 | 154700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240322 | 154600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240322 | 154500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240322 | 154400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240322 | 154300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240322 | 154200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240322 | 154100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240322 | 154000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240322 | 153900 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240322 | 153800 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240322 | 153700 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240322 | 153600 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240322 | 153500 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240322 | 153400 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240322 | 153300 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240322 | 153200 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240322 | 153100 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240322 | 153000 | 1036073900 | 3730 | 3730 | 3730 | 3730 | 2779 |
| 209 | 20240322 | 152900 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240322 | 152800 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240322 | 152700 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240322 | 152600 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 213 | 20240322 | 152500 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240322 | 152400 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240322 | 152300 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240322 | 152200 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240322 | 152100 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240322 | 152000 | 1025708230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240322 | 151900 | 1025708230 | 3730 | 3730 | 3735 | 3730 | 511 |
| 220 | 20240322 | 151800 | 1023801200 | 3730 | 3730 | 3735 | 3730 | 427 |
| 221 | 20240322 | 151700 | 1022206990 | 3735 | 3735 | 3735 | 3735 | 134 |
| 222 | 20240322 | 151600 | 1021706500 | 3740 | 3735 | 3740 | 3735 | 300 |
| 223 | 20240322 | 151500 | 1020585665 | 3735 | 3735 | 3735 | 3735 | 10 |
| 224 | 20240322 | 151400 | 1020548315 | 3735 | 3730 | 3735 | 3725 | 73 |
| 225 | 20240322 | 151300 | 1020276035 | 3725 | 3725 | 3725 | 3725 | 810 |
| 226 | 20240322 | 151200 | 1017258785 | 3735 | 3735 | 3740 | 3735 | 715 |
| 227 | 20240322 | 151100 | 1014587925 | 3735 | 3730 | 3735 | 3730 | 83 |
| 228 | 20240322 | 151000 | 1014278250 | 3735 | 3735 | 3735 | 3735 | 370 |
| 229 | 20240322 | 150900 | 1012896300 | 3735 | 3735 | 3735 | 3735 | 308 |
| 230 | 20240322 | 150800 | 1011745920 | 3735 | 3735 | 3735 | 3735 | 31 |
| 231 | 20240322 | 150700 | 1011630135 | 3725 | 3740 | 3740 | 3725 | 450 |
| 232 | 20240322 | 150600 | 1009950800 | 3745 | 3740 | 3750 | 3740 | 36 |
| 233 | 20240322 | 150500 | 1009816125 | 3740 | 3745 | 3745 | 3740 | 785 |
| 234 | 20240322 | 150400 | 1006879310 | 3740 | 3740 | 3740 | 3740 | 118 |
| 235 | 20240322 | 150300 | 1006437990 | 3740 | 3740 | 3740 | 3740 | 401 |
| 236 | 20240322 | 150200 | 1004938250 | 3740 | 3740 | 3740 | 3740 | 498 |
| 237 | 20240322 | 150100 | 1003075730 | 3740 | 3735 | 3740 | 3735 | 95 |
| 238 | 20240322 | 150000 | 1002720895 | 3740 | 3735 | 3740 | 3730 | 3900 |
| 239 | 20240322 | 145900 | 988144200 | 3735 | 3730 | 3735 | 3730 | 140 |
| 240 | 20240322 | 145800 | 987621665 | 3725 | 3715 | 3725 | 3715 | 508 |
| 241 | 20240322 | 145700 | 985730610 | 3720 | 3720 | 3720 | 3720 | 150 |
| 242 | 20240322 | 145600 | 985172610 | 3715 | 3715 | 3715 | 3715 | 407 |
| 243 | 20240322 | 145500 | 983660605 | 3710 | 3710 | 3710 | 3710 | 77 |
| 244 | 20240322 | 145400 | 983374935 | 3710 | 3710 | 3710 | 3710 | 211 |
| 245 | 20240322 | 145300 | 982592125 | 3710 | 3705 | 3710 | 3705 | 159 |
| 246 | 20240322 | 145200 | 982002690 | 3705 | 3710 | 3710 | 3705 | 1215 |
| 247 | 20240322 | 145100 | 977495815 | 3710 | 3715 | 3715 | 3705 | 1947 |
| 248 | 20240322 | 145000 | 970277320 | 3720 | 3720 | 3720 | 3715 | 1082 |
| 249 | 20240322 | 144900 | 966252340 | 3720 | 3720 | 3725 | 3720 | 219 |
| 250 | 20240322 | 144800 | 965437325 | 3720 | 3720 | 3725 | 3720 | 181 |
| 251 | 20240322 | 144700 | 964763665 | 3720 | 3725 | 3730 | 3720 | 135 |
| 252 | 20240322 | 144600 | 964260915 | 3725 | 3720 | 3725 | 3720 | 158 |
| 253 | 20240322 | 144500 | 963672850 | 3720 | 3725 | 3730 | 3720 | 151 |
| 254 | 20240322 | 144400 | 963110645 | 3730 | 3725 | 3730 | 3720 | 234 |
| 255 | 20240322 | 144300 | 962239470 | 3725 | 3730 | 3730 | 3725 | 570 |
| 256 | 20240322 | 144200 | 960115605 | 3735 | 3735 | 3735 | 3735 | 67 |
| 257 | 20240322 | 144100 | 959865360 | 3755 | 3755 | 3755 | 3725 | 6036 |
| 258 | 20240322 | 144000 | 937303690 | 3765 | 3755 | 3765 | 3755 | 236 |
| 259 | 20240322 | 143900 | 936416950 | 3770 | 3760 | 3770 | 3760 | 568 |
| 260 | 20240322 | 143800 | 934281260 | 3755 | 3755 | 3755 | 3755 | 267 |
| 261 | 20240322 | 143700 | 933278675 | 3770 | 3765 | 3770 | 3755 | 930 |
| 262 | 20240322 | 143600 | 929780705 | 3765 | 3760 | 3765 | 3760 | 92 |
| 263 | 20240322 | 143500 | 929434335 | 3765 | 3765 | 3765 | 3765 | 89 |
| 264 | 20240322 | 143400 | 929099250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 265 | 20240322 | 143300 | 929099250 | 3765 | 3765 | 3765 | 3760 | 134 |
| 266 | 20240322 | 143200 | 928594745 | 3765 | 3765 | 3765 | 3765 | 87 |
| 267 | 20240322 | 143100 | 928267190 | 3755 | 3755 | 3755 | 3755 | 0 |
| 268 | 20240322 | 143000 | 928267190 | 3755 | 3755 | 3755 | 3755 | 184 |
| 269 | 20240322 | 142900 | 927576270 | 3760 | 3760 | 3765 | 3760 | 159 |
| 270 | 20240322 | 142800 | 926978425 | 3760 | 3760 | 3760 | 3760 | 200 |
| 271 | 20240322 | 142700 | 926226425 | 3760 | 3765 | 3765 | 3760 | 144 |
| 272 | 20240322 | 142600 | 925684600 | 3760 | 3760 | 3760 | 3760 | 133 |
| 273 | 20240322 | 142500 | 925184520 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20240322 | 142400 | 925184520 | 3760 | 3755 | 3760 | 3750 | 67 |
| 275 | 20240322 | 142300 | 924932845 | 3755 | 3755 | 3755 | 3755 | 92 |
| 276 | 20240322 | 142200 | 924587385 | 3750 | 3750 | 3750 | 3750 | 0 |
| 277 | 20240322 | 142100 | 924587385 | 3750 | 3750 | 3750 | 3750 | 154 |
| 278 | 20240322 | 142000 | 924009885 | 3755 | 3755 | 3760 | 3750 | 1421 |
| 279 | 20240322 | 141900 | 918680205 | 3765 | 3760 | 3765 | 3750 | 617 |
| 280 | 20240322 | 141800 | 916362625 | 3760 | 3770 | 3770 | 3760 | 231 |
| 281 | 20240322 | 141700 | 915493265 | 3775 | 3775 | 3775 | 3775 | 0 |
| 282 | 20240322 | 141600 | 915493265 | 3775 | 3765 | 3775 | 3765 | 263 |
| 283 | 20240322 | 141500 | 914502205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 284 | 20240322 | 141400 | 914502205 | 3760 | 3760 | 3760 | 3760 | 0 |
| 285 | 20240322 | 141300 | 914502205 | 3760 | 3760 | 3760 | 3760 | 131 |
| 286 | 20240322 | 141200 | 914009645 | 3760 | 3760 | 3760 | 3760 | 576 |
| 287 | 20240322 | 141100 | 911843885 | 3765 | 3765 | 3765 | 3765 | 405 |
| 288 | 20240322 | 141000 | 910319060 | 3770 | 3775 | 3775 | 3770 | 833 |
| 289 | 20240322 | 140900 | 907178125 | 3770 | 3770 | 3770 | 3770 | 96 |
| 290 | 20240322 | 140800 | 906816205 | 3770 | 3770 | 3770 | 3770 | 0 |
| 291 | 20240322 | 140700 | 906816205 | 3770 | 3770 | 3770 | 3770 | 2601 |
| 292 | 20240322 | 140600 | 897010435 | 3765 | 3765 | 3765 | 3765 | 66 |
| 293 | 20240322 | 140500 | 896761945 | 3765 | 3765 | 3765 | 3765 | 1476 |
| 294 | 20240322 | 140400 | 891204805 | 3770 | 3770 | 3770 | 3770 | 344 |
| 295 | 20240322 | 140300 | 889907925 | 3775 | 3775 | 3775 | 3775 | 67 |
| 296 | 20240322 | 140200 | 889655000 | 3775 | 3770 | 3775 | 3770 | 109 |
| 297 | 20240322 | 140100 | 889243550 | 3775 | 3775 | 3775 | 3775 | 68 |
| 298 | 20240322 | 140000 | 888986850 | 3770 | 3765 | 3770 | 3765 | 563 |
| 299 | 20240322 | 135900 | 886866815 | 3765 | 3780 | 3780 | 3765 | 386 |
| 300 | 20240322 | 135800 | 885410400 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 301 | 20240322 | 135700 | 881630400 | 3765 | 3775 | 3780 | 3765 | 733 |
| 302 | 20240322 | 135600 | 878865150 | 3780 | 3775 | 3780 | 3765 | 502 |
| 303 | 20240322 | 135500 | 876973115 | 3780 | 3780 | 3780 | 3775 | 250 |
| 304 | 20240322 | 135400 | 876028120 | 3780 | 3785 | 3785 | 3780 | 256 |
| 305 | 20240322 | 135300 | 875059765 | 3785 | 3780 | 3785 | 3780 | 96 |
| 306 | 20240322 | 135200 | 874696450 | 3765 | 3775 | 3780 | 3765 | 317 |
| 307 | 20240322 | 135100 | 873501980 | 3770 | 3770 | 3770 | 3765 | 2033 |
| 308 | 20240322 | 135000 | 865846915 | 3770 | 3765 | 3770 | 3765 | 239 |
| 309 | 20240322 | 134900 | 864946655 | 3770 | 3770 | 3770 | 3770 | 188 |
| 310 | 20240322 | 134800 | 864237895 | 3770 | 3780 | 3780 | 3760 | 6751 |
| 311 | 20240322 | 134700 | 838772855 | 3785 | 3780 | 3785 | 3780 | 558 |
| 312 | 20240322 | 134600 | 836662790 | 3795 | 3790 | 3795 | 3785 | 583 |
| 313 | 20240322 | 134500 | 834455710 | 3795 | 3800 | 3800 | 3795 | 254 |
| 314 | 20240322 | 134400 | 833491275 | 3795 | 3795 | 3800 | 3795 | 300 |
| 315 | 20240322 | 134300 | 832352725 | 3800 | 3800 | 3800 | 3800 | 299 |
| 316 | 20240322 | 134200 | 831216525 | 3795 | 3795 | 3800 | 3795 | 223 |
| 317 | 20240322 | 134100 | 830369905 | 3800 | 3800 | 3800 | 3800 | 99 |
| 318 | 20240322 | 134000 | 829993705 | 3790 | 3795 | 3795 | 3790 | 1034 |
| 319 | 20240322 | 133900 | 826072605 | 3805 | 3805 | 3805 | 3805 | 102 |
| 320 | 20240322 | 133800 | 825684495 | 3795 | 3805 | 3805 | 3795 | 648 |
| 321 | 20240322 | 133700 | 823224185 | 3805 | 3805 | 3805 | 3800 | 1066 |
| 322 | 20240322 | 133600 | 819170555 | 3810 | 3810 | 3810 | 3810 | 9 |
| 323 | 20240322 | 133500 | 819136265 | 3810 | 3810 | 3810 | 3810 | 221 |
| 324 | 20240322 | 133400 | 818294255 | 3810 | 3805 | 3810 | 3805 | 658 |
| 325 | 20240322 | 133300 | 815788065 | 3805 | 3795 | 3805 | 3795 | 276 |
| 326 | 20240322 | 133200 | 814739350 | 3795 | 3795 | 3795 | 3795 | 67 |
| 327 | 20240322 | 133100 | 814485085 | 3800 | 3800 | 3800 | 3800 | 99 |
| 328 | 20240322 | 133000 | 814108885 | 3800 | 3795 | 3800 | 3795 | 242 |
| 329 | 20240322 | 132900 | 813189670 | 3800 | 3795 | 3800 | 3795 | 200 |
| 330 | 20240322 | 132800 | 812430005 | 3795 | 3795 | 3795 | 3795 | 82 |
| 331 | 20240322 | 132700 | 812118815 | 3795 | 3785 | 3795 | 3785 | 369 |
| 332 | 20240322 | 132600 | 810721150 | 3775 | 3795 | 3795 | 3775 | 1854 |
| 333 | 20240322 | 132500 | 803708755 | 3795 | 3800 | 3800 | 3795 | 414 |
| 334 | 20240322 | 132400 | 802136870 | 3800 | 3800 | 3800 | 3800 | 67 |
| 335 | 20240322 | 132300 | 801882270 | 3795 | 3795 | 3795 | 3795 | 96 |
| 336 | 20240322 | 132200 | 801517950 | 3795 | 3795 | 3795 | 3795 | 67 |
| 337 | 20240322 | 132100 | 801263685 | 3800 | 3795 | 3800 | 3795 | 247 |
| 338 | 20240322 | 132000 | 800325825 | 3795 | 3800 | 3800 | 3795 | 363 |
| 339 | 20240322 | 131900 | 798947205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 340 | 20240322 | 131800 | 798947205 | 3800 | 3805 | 3805 | 3800 | 549 |
| 341 | 20240322 | 131700 | 796858975 | 3805 | 3805 | 3805 | 3805 | 20 |
| 342 | 20240322 | 131600 | 796782875 | 3805 | 3800 | 3805 | 3800 | 266 |
| 343 | 20240322 | 131500 | 795771740 | 3800 | 3795 | 3800 | 3795 | 125 |
| 344 | 20240322 | 131400 | 795297030 | 3795 | 3795 | 3795 | 3795 | 99 |
| 345 | 20240322 | 131300 | 794921325 | 3790 | 3795 | 3795 | 3790 | 132 |
| 346 | 20240322 | 131200 | 794420635 | 3800 | 3785 | 3800 | 3785 | 119 |
| 347 | 20240322 | 131100 | 793968495 | 3800 | 3800 | 3800 | 3800 | 826 |
| 348 | 20240322 | 131000 | 790829695 | 3800 | 3805 | 3805 | 3800 | 201 |
| 349 | 20240322 | 130900 | 790064970 | 3800 | 3800 | 3800 | 3800 | 60 |
| 350 | 20240322 | 130800 | 789836970 | 3800 | 3795 | 3800 | 3795 | 1337 |
| 351 | 20240322 | 130700 | 784759415 | 3790 | 3790 | 3790 | 3790 | 3 |
| 352 | 20240322 | 130600 | 784748045 | 3800 | 3800 | 3800 | 3800 | 187 |
| 353 | 20240322 | 130500 | 784037445 | 3795 | 3795 | 3795 | 3795 | 20 |
| 354 | 20240322 | 130400 | 783961545 | 3795 | 3785 | 3795 | 3785 | 1586 |
| 355 | 20240322 | 130300 | 777944200 | 3785 | 3785 | 3785 | 3785 | 0 |
| 356 | 20240322 | 130200 | 777944200 | 3785 | 3785 | 3785 | 3785 | 99 |
| 357 | 20240322 | 130100 | 777569485 | 3785 | 3780 | 3785 | 3780 | 209 |
| 358 | 20240322 | 130000 | 776779325 | 3775 | 3790 | 3790 | 3775 | 699 |
| 359 | 20240322 | 125900 | 774134775 | 3795 | 3795 | 3795 | 3795 | 0 |
| 360 | 20240322 | 125800 | 774134775 | 3795 | 3790 | 3795 | 3790 | 308 |
| 361 | 20240322 | 125700 | 772966795 | 3795 | 3795 | 3795 | 3795 | 328 |
| 362 | 20240322 | 125600 | 771722035 | 3790 | 3795 | 3795 | 3790 | 188 |
| 363 | 20240322 | 125500 | 771009020 | 3785 | 3790 | 3795 | 3785 | 571 |
| 364 | 20240322 | 125400 | 768844790 | 3795 | 3795 | 3795 | 3795 | 99 |
| 365 | 20240322 | 125300 | 768469085 | 3780 | 3800 | 3800 | 3780 | 569 |
| 366 | 20240322 | 125200 | 766314725 | 3800 | 3800 | 3800 | 3800 | 99 |
| 367 | 20240322 | 125100 | 765938525 | 3805 | 3805 | 3805 | 3805 | 0 |
| 368 | 20240322 | 125000 | 765938525 | 3805 | 3805 | 3805 | 3805 | 99 |
| 369 | 20240322 | 124900 | 765561830 | 3780 | 3805 | 3805 | 3780 | 1741 |
| 370 | 20240322 | 124800 | 758968195 | 3805 | 3805 | 3805 | 3805 | 325 |
| 371 | 20240322 | 124700 | 757731570 | 3805 | 3805 | 3805 | 3805 | 0 |
| 372 | 20240322 | 124600 | 757731570 | 3805 | 3800 | 3805 | 3800 | 688 |
| 373 | 20240322 | 124500 | 755116675 | 3800 | 3795 | 3800 | 3795 | 82 |
| 374 | 20240322 | 124400 | 754805195 | 3800 | 3785 | 3800 | 3780 | 699 |
| 375 | 20240322 | 124300 | 752160990 | 3780 | 3805 | 3805 | 3780 | 4130 |
| 376 | 20240322 | 124200 | 736539370 | 3810 | 3810 | 3810 | 3810 | 189 |
| 377 | 20240322 | 124100 | 735819280 | 3810 | 3810 | 3810 | 3810 | 88 |
| 378 | 20240322 | 124000 | 735484000 | 3810 | 3810 | 3810 | 3810 | 101 |
| 379 | 20240322 | 123900 | 735099190 | 3800 | 3815 | 3815 | 3800 | 487 |
| 380 | 20240322 | 123800 | 733244565 | 3815 | 3800 | 3815 | 3800 | 30 |
| 381 | 20240322 | 123700 | 733130160 | 3815 | 3815 | 3815 | 3815 | 94 |
| 382 | 20240322 | 123600 | 732771550 | 3815 | 3805 | 3815 | 3800 | 273 |
| 383 | 20240322 | 123500 | 731733105 | 3800 | 3815 | 3815 | 3800 | 1400 |
| 384 | 20240322 | 123400 | 726408030 | 3820 | 3815 | 3820 | 3815 | 100 |
| 385 | 20240322 | 123300 | 726026035 | 3810 | 3815 | 3820 | 3810 | 405 |
| 386 | 20240322 | 123200 | 724481290 | 3815 | 3815 | 3815 | 3815 | 957 |
| 387 | 20240322 | 123100 | 720830335 | 3815 | 3815 | 3815 | 3815 | 85 |
| 388 | 20240322 | 123000 | 720506060 | 3810 | 3805 | 3810 | 3805 | 82 |
| 389 | 20240322 | 122900 | 720193900 | 3805 | 3800 | 3805 | 3800 | 561 |
| 390 | 20240322 | 122800 | 718062000 | 3815 | 3800 | 3815 | 3800 | 424 |
| 391 | 20240322 | 122700 | 716449315 | 3805 | 3810 | 3810 | 3805 | 666 |
| 392 | 20240322 | 122600 | 713915175 | 3815 | 3800 | 3815 | 3800 | 358 |
| 393 | 20240322 | 122500 | 712551280 | 3820 | 3820 | 3820 | 3820 | 0 |
| 394 | 20240322 | 122400 | 712551280 | 3820 | 3805 | 3820 | 3805 | 519 |
| 395 | 20240322 | 122300 | 710569810 | 3805 | 3815 | 3815 | 3770 | 7406 |
| 396 | 20240322 | 122200 | 682523115 | 3815 | 3815 | 3815 | 3815 | 270 |
| 397 | 20240322 | 122100 | 681493065 | 3810 | 3810 | 3810 | 3810 | 45 |
| 398 | 20240322 | 122000 | 681321615 | 3815 | 3815 | 3815 | 3815 | 99 |
| 399 | 20240322 | 121900 | 680943930 | 3815 | 3820 | 3820 | 3815 | 610 |
| 400 | 20240322 | 121800 | 678616370 | 3815 | 3820 | 3820 | 3815 | 126 |
| 401 | 20240322 | 121700 | 678135185 | 3820 | 3815 | 3820 | 3815 | 116 |
| 402 | 20240322 | 121600 | 677692200 | 3820 | 3820 | 3820 | 3820 | 99 |
| 403 | 20240322 | 121500 | 677314020 | 3820 | 3820 | 3820 | 3820 | 1101 |
| 404 | 20240322 | 121400 | 673108200 | 3820 | 3820 | 3825 | 3820 | 1545 |
| 405 | 20240322 | 121300 | 667205805 | 3815 | 3815 | 3815 | 3815 | 167 |
| 406 | 20240322 | 121200 | 666568700 | 3815 | 3815 | 3815 | 3815 | 99 |
| 407 | 20240322 | 121100 | 666191015 | 3810 | 3810 | 3810 | 3810 | 531 |
| 408 | 20240322 | 121000 | 664167905 | 3810 | 3805 | 3810 | 3805 | 358 |
| 409 | 20240322 | 120900 | 662804800 | 3810 | 3810 | 3810 | 3810 | 11 |
| 410 | 20240322 | 120800 | 662762890 | 3810 | 3800 | 3810 | 3800 | 269 |
| 411 | 20240322 | 120700 | 661739340 | 3790 | 3800 | 3800 | 3785 | 522 |
| 412 | 20240322 | 120600 | 659759540 | 3800 | 3800 | 3800 | 3800 | 5 |
| 413 | 20240322 | 120500 | 659740540 | 3800 | 3800 | 3805 | 3800 | 712 |
| 414 | 20240322 | 120400 | 657034540 | 3800 | 3795 | 3800 | 3795 | 111 |
| 415 | 20240322 | 120300 | 656612775 | 3800 | 3800 | 3800 | 3800 | 1898 |
| 416 | 20240322 | 120200 | 649400375 | 3805 | 3805 | 3805 | 3800 | 185 |
| 417 | 20240322 | 120100 | 648696470 | 3800 | 3800 | 3800 | 3800 | 569 |
| 418 | 20240322 | 120000 | 646534270 | 3795 | 3795 | 3800 | 3790 | 254 |
| 419 | 20240322 | 115900 | 645570570 | 3800 | 3800 | 3800 | 3800 | 518 |
| 420 | 20240322 | 115800 | 643602170 | 3800 | 3795 | 3800 | 3795 | 1266 |
| 421 | 20240322 | 115700 | 638795650 | 3800 | 3800 | 3800 | 3800 | 99 |
| 422 | 20240322 | 115600 | 638419450 | 3785 | 3795 | 3805 | 3785 | 3362 |
| 423 | 20240322 | 115500 | 625688325 | 3795 | 3800 | 3805 | 3795 | 1219 |
| 424 | 20240322 | 115400 | 621060320 | 3805 | 3805 | 3805 | 3805 | 0 |
| 425 | 20240322 | 115300 | 621060320 | 3805 | 3805 | 3805 | 3805 | 284 |
| 426 | 20240322 | 115200 | 619979700 | 3805 | 3805 | 3810 | 3805 | 105 |
| 427 | 20240322 | 115100 | 619579725 | 3805 | 3815 | 3815 | 3805 | 100 |
| 428 | 20240322 | 115000 | 619198235 | 3815 | 3800 | 3815 | 3795 | 460 |
| 429 | 20240322 | 114900 | 617447420 | 3810 | 3800 | 3815 | 3800 | 212 |
| 430 | 20240322 | 114800 | 616640205 | 3800 | 3825 | 3825 | 3800 | 2160 |
| 431 | 20240322 | 114700 | 608410715 | 3825 | 3820 | 3825 | 3820 | 616 |
| 432 | 20240322 | 114600 | 606056715 | 3820 | 3820 | 3820 | 3820 | 12 |
| 433 | 20240322 | 114500 | 606010875 | 3820 | 3805 | 3820 | 3805 | 1685 |
| 434 | 20240322 | 114400 | 599591250 | 3805 | 3805 | 3805 | 3805 | 12 |
| 435 | 20240322 | 114300 | 599545590 | 3800 | 3805 | 3805 | 3780 | 291 |
| 436 | 20240322 | 114200 | 598439415 | 3805 | 3800 | 3805 | 3800 | 346 |
| 437 | 20240322 | 114100 | 597124555 | 3805 | 3800 | 3805 | 3800 | 486 |
| 438 | 20240322 | 114000 | 595277200 | 3810 | 3810 | 3810 | 3805 | 182 |
| 439 | 20240322 | 113900 | 594584495 | 3820 | 3810 | 3820 | 3810 | 183 |
| 440 | 20240322 | 113800 | 593886045 | 3820 | 3815 | 3820 | 3815 | 95 |
| 441 | 20240322 | 113700 | 593523560 | 3825 | 3825 | 3830 | 3825 | 195 |
| 442 | 20240322 | 113600 | 592777190 | 3825 | 3835 | 3835 | 3825 | 276 |
| 443 | 20240322 | 113500 | 591718850 | 3835 | 3830 | 3835 | 3800 | 17528 |
| 444 | 20240322 | 113400 | 525009215 | 3835 | 3835 | 3840 | 3835 | 28 |
| 445 | 20240322 | 113300 | 524901770 | 3835 | 3835 | 3840 | 3835 | 192 |
| 446 | 20240322 | 113200 | 524165390 | 3835 | 3835 | 3835 | 3835 | 437 |
| 447 | 20240322 | 113100 | 522489495 | 3835 | 3835 | 3835 | 3830 | 411 |
| 448 | 20240322 | 113000 | 520914810 | 3830 | 3830 | 3835 | 3825 | 2212 |
| 449 | 20240322 | 112900 | 512442675 | 3830 | 3825 | 3830 | 3825 | 112 |
| 450 | 20240322 | 112800 | 512014210 | 3820 | 3815 | 3820 | 3810 | 188 |
| 451 | 20240322 | 112700 | 511296170 | 3820 | 3820 | 3820 | 3820 | 111 |
| 452 | 20240322 | 112600 | 510872150 | 3825 | 3815 | 3825 | 3805 | 1709 |
| 453 | 20240322 | 112500 | 504358885 | 3825 | 3835 | 3835 | 3790 | 12401 |
| 454 | 20240322 | 112400 | 457295330 | 3835 | 3830 | 3835 | 3830 | 1641 |
| 455 | 20240322 | 112300 | 451006360 | 3835 | 3820 | 3835 | 3820 | 412 |
| 456 | 20240322 | 112200 | 449432015 | 3820 | 3830 | 3835 | 3820 | 1112 |
| 457 | 20240322 | 112100 | 445182245 | 3830 | 3835 | 3835 | 3830 | 156 |
| 458 | 20240322 | 112000 | 444584210 | 3835 | 3825 | 3835 | 3825 | 28 |
| 459 | 20240322 | 111900 | 444476980 | 3810 | 3820 | 3825 | 3810 | 151 |
| 460 | 20240322 | 111800 | 443900375 | 3825 | 3840 | 3840 | 3825 | 1163 |
| 461 | 20240322 | 111700 | 439451555 | 3845 | 3850 | 3850 | 3845 | 1119 |
| 462 | 20240322 | 111600 | 435148530 | 3855 | 3850 | 3860 | 3850 | 1246 |
| 463 | 20240322 | 111500 | 430349230 | 3855 | 3850 | 3855 | 3850 | 357 |
| 464 | 20240322 | 111400 | 428974690 | 3850 | 3845 | 3855 | 3845 | 672 |
| 465 | 20240322 | 111300 | 426385650 | 3850 | 3855 | 3855 | 3850 | 1386 |
| 466 | 20240322 | 111200 | 421049435 | 3855 | 3855 | 3855 | 3855 | 12 |
| 467 | 20240322 | 111100 | 421003175 | 3855 | 3850 | 3855 | 3850 | 181 |
| 468 | 20240322 | 111000 | 420305570 | 3850 | 3850 | 3860 | 3850 | 2149 |
| 469 | 20240322 | 110900 | 412015490 | 3860 | 3860 | 3860 | 3845 | 191 |
| 470 | 20240322 | 110800 | 411279065 | 3860 | 3850 | 3860 | 3850 | 361 |
| 471 | 20240322 | 110700 | 409886190 | 3860 | 3860 | 3860 | 3860 | 953 |
| 472 | 20240322 | 110600 | 406207610 | 3860 | 3835 | 3860 | 3835 | 8421 |
| 473 | 20240322 | 110500 | 373829955 | 3835 | 3805 | 3840 | 3805 | 12492 |
| 474 | 20240322 | 110400 | 326094765 | 3805 | 3800 | 3805 | 3800 | 130 |
| 475 | 20240322 | 110300 | 325600260 | 3805 | 3805 | 3805 | 3800 | 235 |
| 476 | 20240322 | 110200 | 324706275 | 3800 | 3800 | 3800 | 3800 | 11 |
| 477 | 20240322 | 110100 | 324664475 | 3800 | 3800 | 3800 | 3800 | 217 |
| 478 | 20240322 | 110000 | 323839875 | 3795 | 3790 | 3800 | 3790 | 198 |
| 479 | 20240322 | 105900 | 323088265 | 3800 | 3790 | 3800 | 3790 | 573 |
| 480 | 20240322 | 105800 | 320915485 | 3790 | 3795 | 3800 | 3790 | 138 |
| 481 | 20240322 | 105700 | 320391920 | 3800 | 3795 | 3800 | 3790 | 197 |
| 482 | 20240322 | 105600 | 319643365 | 3800 | 3790 | 3800 | 3790 | 319 |
| 483 | 20240322 | 105500 | 318434215 | 3800 | 3800 | 3800 | 3800 | 115 |
| 484 | 20240322 | 105400 | 317997215 | 3805 | 3790 | 3805 | 3790 | 340 |
| 485 | 20240322 | 105300 | 316707200 | 3790 | 3800 | 3800 | 3790 | 493 |
| 486 | 20240322 | 105200 | 314835770 | 3800 | 3800 | 3800 | 3800 | 13 |
| 487 | 20240322 | 105100 | 314786370 | 3800 | 3800 | 3800 | 3800 | 366 |
| 488 | 20240322 | 105000 | 313395570 | 3800 | 3805 | 3810 | 3800 | 3260 |
| 489 | 20240322 | 104900 | 300992770 | 3810 | 3810 | 3810 | 3805 | 254 |
| 490 | 20240322 | 104800 | 300025050 | 3805 | 3815 | 3815 | 3805 | 500 |
| 491 | 20240322 | 104700 | 298119965 | 3815 | 3815 | 3815 | 3810 | 334 |
| 492 | 20240322 | 104600 | 296846765 | 3815 | 3815 | 3820 | 3815 | 672 |
| 493 | 20240322 | 104500 | 294283075 | 3820 | 3820 | 3820 | 3820 | 117 |
| 494 | 20240322 | 104400 | 293836135 | 3815 | 3810 | 3815 | 3810 | 1578 |
| 495 | 20240322 | 104300 | 287816085 | 3810 | 3815 | 3815 | 3810 | 309 |
| 496 | 20240322 | 104200 | 286638165 | 3805 | 3815 | 3815 | 3805 | 109 |
| 497 | 20240322 | 104100 | 286223100 | 3815 | 3805 | 3815 | 3805 | 453 |
| 498 | 20240322 | 104000 | 284497565 | 3805 | 3810 | 3810 | 3805 | 102 |
| 499 | 20240322 | 103900 | 284109390 | 3815 | 3810 | 3815 | 3810 | 200 |
| 500 | 20240322 | 103800 | 283346895 | 3805 | 3805 | 3810 | 3805 | 230 |
| 501 | 20240322 | 103700 | 282471230 | 3810 | 3815 | 3815 | 3810 | 1120 |
| 502 | 20240322 | 103600 | 278203965 | 3810 | 3820 | 3820 | 3810 | 1482 |
| 503 | 20240322 | 103500 | 272556905 | 3815 | 3815 | 3815 | 3810 | 633 |
| 504 | 20240322 | 103400 | 270142260 | 3815 | 3810 | 3815 | 3805 | 873 |
| 505 | 20240322 | 103300 | 266815230 | 3810 | 3800 | 3810 | 3800 | 240 |
| 506 | 20240322 | 103200 | 265901670 | 3805 | 3805 | 3805 | 3800 | 298 |
| 507 | 20240322 | 103100 | 264767915 | 3805 | 3800 | 3805 | 3800 | 115 |
| 508 | 20240322 | 103000 | 264330855 | 3800 | 3805 | 3805 | 3800 | 1211 |
| 509 | 20240322 | 102900 | 259728560 | 3805 | 3810 | 3810 | 3800 | 17 |
| 510 | 20240322 | 102800 | 259663875 | 3805 | 3820 | 3820 | 3805 | 196 |
| 511 | 20240322 | 102700 | 258916475 | 3820 | 3820 | 3820 | 3805 | 1655 |
| 512 | 20240322 | 102600 | 252595405 | 3820 | 3785 | 3820 | 3785 | 10903 |
| 513 | 20240322 | 102500 | 211110170 | 3785 | 3785 | 3790 | 3785 | 1113 |
| 514 | 20240322 | 102400 | 206892025 | 3785 | 3780 | 3785 | 3780 | 2194 |
| 515 | 20240322 | 102300 | 198589705 | 3780 | 3780 | 3785 | 3780 | 1407 |
| 516 | 20240322 | 102200 | 193271035 | 3780 | 3780 | 3785 | 3775 | 623 |
| 517 | 20240322 | 102100 | 190916590 | 3780 | 3770 | 3780 | 3770 | 803 |
| 518 | 20240322 | 102000 | 187884170 | 3770 | 3755 | 3770 | 3755 | 511 |
| 519 | 20240322 | 101900 | 185957905 | 3755 | 3765 | 3770 | 3755 | 217 |
| 520 | 20240322 | 101800 | 185141075 | 3765 | 3770 | 3770 | 3765 | 474 |
| 521 | 20240322 | 101700 | 183355545 | 3765 | 3755 | 3765 | 3755 | 288 |
| 522 | 20240322 | 101600 | 182271535 | 3755 | 3755 | 3765 | 3755 | 215 |
| 523 | 20240322 | 101500 | 181463595 | 3755 | 3750 | 3765 | 3750 | 75 |
| 524 | 20240322 | 101400 | 181182065 | 3765 | 3765 | 3765 | 3765 | 112 |
| 525 | 20240322 | 101300 | 180760385 | 3755 | 3765 | 3765 | 3755 | 207 |
| 526 | 20240322 | 101200 | 179982980 | 3765 | 3760 | 3765 | 3760 | 609 |
| 527 | 20240322 | 101100 | 177691645 | 3760 | 3765 | 3765 | 3760 | 302 |
| 528 | 20240322 | 101000 | 176556045 | 3765 | 3755 | 3765 | 3755 | 125 |
| 529 | 20240322 | 100900 | 176085615 | 3760 | 3760 | 3760 | 3760 | 93 |
| 530 | 20240322 | 100800 | 175735935 | 3760 | 3760 | 3765 | 3760 | 2225 |
| 531 | 20240322 | 100700 | 167366265 | 3760 | 3760 | 3765 | 3760 | 59 |
| 532 | 20240322 | 100600 | 167144350 | 3755 | 3760 | 3760 | 3755 | 345 |
| 533 | 20240322 | 100500 | 165847310 | 3755 | 3755 | 3755 | 3755 | 132 |
| 534 | 20240322 | 100400 | 165351650 | 3755 | 3750 | 3755 | 3745 | 199 |
| 535 | 20240322 | 100300 | 164604515 | 3740 | 3745 | 3750 | 3740 | 938 |
| 536 | 20240322 | 100200 | 161087175 | 3745 | 3745 | 3750 | 3745 | 681 |
| 537 | 20240322 | 100100 | 158536270 | 3750 | 3745 | 3750 | 3735 | 18 |
| 538 | 20240322 | 100000 | 158468795 | 3735 | 3730 | 3750 | 3730 | 1598 |
| 539 | 20240322 | 095900 | 152489900 | 3740 | 3730 | 3740 | 3730 | 882 |
| 540 | 20240322 | 095800 | 149195995 | 3730 | 3725 | 3730 | 3725 | 1241 |
| 541 | 20240322 | 095700 | 144572775 | 3730 | 3740 | 3740 | 3730 | 566 |
| 542 | 20240322 | 095600 | 142460340 | 3735 | 3740 | 3740 | 3735 | 122 |
| 543 | 20240322 | 095500 | 142004175 | 3740 | 3740 | 3740 | 3740 | 92 |
| 544 | 20240322 | 095400 | 141660095 | 3740 | 3730 | 3740 | 3730 | 351 |
| 545 | 20240322 | 095300 | 140350690 | 3725 | 3730 | 3730 | 3725 | 18 |
| 546 | 20240322 | 095200 | 140283575 | 3730 | 3730 | 3730 | 3720 | 336 |
| 547 | 20240322 | 095100 | 139031200 | 3730 | 3730 | 3730 | 3730 | 26 |
| 548 | 20240322 | 095000 | 138934220 | 3735 | 3725 | 3735 | 3725 | 190 |
| 549 | 20240322 | 094900 | 138225970 | 3725 | 3725 | 3725 | 3725 | 42 |
| 550 | 20240322 | 094800 | 138069520 | 3725 | 3725 | 3735 | 3725 | 357 |
| 551 | 20240322 | 094700 | 136738705 | 3715 | 3725 | 3725 | 3715 | 116 |
| 552 | 20240322 | 094600 | 136307190 | 3715 | 3720 | 3725 | 3715 | 282 |
| 553 | 20240322 | 094500 | 135257655 | 3740 | 3740 | 3740 | 3740 | 33 |
| 554 | 20240322 | 094400 | 135134235 | 3715 | 3725 | 3740 | 3715 | 233 |
| 555 | 20240322 | 094300 | 134264780 | 3720 | 3715 | 3720 | 3715 | 2504 |
| 556 | 20240322 | 094200 | 124954470 | 3715 | 3700 | 3715 | 3700 | 655 |
| 557 | 20240322 | 094100 | 122528065 | 3705 | 3700 | 3705 | 3700 | 604 |
| 558 | 20240322 | 094000 | 120293015 | 3695 | 3700 | 3700 | 3695 | 271 |
| 559 | 20240322 | 093900 | 119290735 | 3710 | 3705 | 3710 | 3700 | 1196 |
| 560 | 20240322 | 093800 | 114864990 | 3720 | 3695 | 3720 | 3695 | 1780 |
| 561 | 20240322 | 093700 | 108279645 | 3700 | 3685 | 3700 | 3685 | 1333 |
| 562 | 20240322 | 093600 | 103350895 | 3685 | 3680 | 3685 | 3680 | 89 |
| 563 | 20240322 | 093500 | 103023370 | 3675 | 3680 | 3680 | 3675 | 15 |
| 564 | 20240322 | 093400 | 102968180 | 3680 | 3670 | 3680 | 3670 | 399 |
| 565 | 20240322 | 093300 | 101502360 | 3680 | 3700 | 3700 | 3675 | 455 |
| 566 | 20240322 | 093200 | 99826790 | 3700 | 3690 | 3710 | 3690 | 198 |
| 567 | 20240322 | 093100 | 99094870 | 3690 | 3685 | 3690 | 3685 | 775 |
| 568 | 20240322 | 093000 | 96235195 | 3680 | 3680 | 3690 | 3680 | 374 |
| 569 | 20240322 | 092900 | 94857690 | 3685 | 3685 | 3685 | 3685 | 13 |
| 570 | 20240322 | 092800 | 94809785 | 3680 | 3675 | 3680 | 3670 | 382 |
| 571 | 20240322 | 092700 | 93406440 | 3680 | 3675 | 3680 | 3675 | 95 |
| 572 | 20240322 | 092600 | 93057250 | 3680 | 3670 | 3680 | 3670 | 113 |
| 573 | 20240322 | 092500 | 92641420 | 3680 | 3685 | 3685 | 3675 | 337 |
| 574 | 20240322 | 092400 | 91402260 | 3685 | 3680 | 3685 | 3680 | 112 |
| 575 | 20240322 | 092300 | 90989605 | 3680 | 3685 | 3685 | 3680 | 361 |
| 576 | 20240322 | 092200 | 89660720 | 3690 | 3690 | 3690 | 3690 | 112 |
| 577 | 20240322 | 092100 | 89247440 | 3685 | 3690 | 3690 | 3685 | 362 |
| 578 | 20240322 | 092000 | 87912170 | 3695 | 3700 | 3705 | 3695 | 1634 |
| 579 | 20240322 | 091900 | 81871470 | 3700 | 3710 | 3710 | 3700 | 73 |
| 580 | 20240322 | 091800 | 81601140 | 3690 | 3675 | 3690 | 3675 | 1369 |
| 581 | 20240322 | 091700 | 76562955 | 3675 | 3675 | 3675 | 3675 | 7 |
| 582 | 20240322 | 091600 | 76537230 | 3675 | 3670 | 3680 | 3665 | 3272 |
| 583 | 20240322 | 091500 | 64506295 | 3670 | 3675 | 3675 | 3665 | 746 |
| 584 | 20240322 | 091400 | 61770155 | 3675 | 3665 | 3675 | 3665 | 213 |
| 585 | 20240322 | 091300 | 60987955 | 3660 | 3675 | 3675 | 3660 | 355 |
| 586 | 20240322 | 091200 | 59687985 | 3680 | 3685 | 3685 | 3675 | 182 |
| 587 | 20240322 | 091100 | 59018510 | 3680 | 3680 | 3680 | 3680 | 50 |
| 588 | 20240322 | 091000 | 58834510 | 3680 | 3670 | 3680 | 3665 | 1206 |
| 589 | 20240322 | 090900 | 54407800 | 3680 | 3675 | 3680 | 3670 | 543 |
| 590 | 20240322 | 090800 | 52412360 | 3675 | 3670 | 3675 | 3665 | 196 |
| 591 | 20240322 | 090700 | 51692950 | 3670 | 3680 | 3690 | 3670 | 1251 |
| 592 | 20240322 | 090600 | 47091445 | 3670 | 3665 | 3690 | 3665 | 1923 |
| 593 | 20240322 | 090500 | 40028820 | 3660 | 3655 | 3660 | 3635 | 2189 |
| 594 | 20240322 | 090400 | 32051770 | 3655 | 3655 | 3655 | 3635 | 430 |
| 595 | 20240322 | 090300 | 30481835 | 3635 | 3630 | 3650 | 3620 | 3039 |
| 596 | 20240322 | 090200 | 19439425 | 3635 | 3670 | 3670 | 3610 | 2851 |
| 597 | 20240322 | 090100 | 9100435 | 3700 | 3690 | 3715 | 3680 | 680 |
| 598 | 20240322 | 090000 | 6596925 | 3710 | 3710 | 3720 | 3695 | 1677 |