30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 3 | 20240315 | 191100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240315 | 191000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240315 | 190900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240315 | 190800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240315 | 190700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240315 | 190600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240315 | 190500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240315 | 190400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240315 | 190300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240315 | 190200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240315 | 190100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240315 | 190000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240315 | 185900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240315 | 185800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240315 | 185700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240315 | 185600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240315 | 185500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240315 | 185400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240315 | 185300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240315 | 185200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240315 | 185100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240315 | 185000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240315 | 184900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240315 | 184800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240315 | 184700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240315 | 184600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240315 | 184500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240315 | 184400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240315 | 184300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240315 | 184200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 33 | 20240315 | 184100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240315 | 184000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240315 | 183900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240315 | 183800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240315 | 183700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240315 | 183600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240315 | 183500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240315 | 183400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240315 | 183300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240315 | 183200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240315 | 183100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240315 | 183000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240315 | 182900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240315 | 182800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240315 | 182700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240315 | 182600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240315 | 182500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240315 | 182400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240315 | 182300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240315 | 182200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240315 | 182100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240315 | 182000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240315 | 181900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240315 | 181800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240315 | 181700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240315 | 181600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240315 | 181500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240315 | 181400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240315 | 181300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240315 | 181200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 63 | 20240315 | 181100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240315 | 181000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240315 | 180900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240315 | 180800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240315 | 180700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240315 | 180600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240315 | 180500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240315 | 180400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240315 | 180300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240315 | 180200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240315 | 180100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240315 | 180000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240315 | 175900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240315 | 175800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240315 | 175700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240315 | 175600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240315 | 175500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240315 | 175400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240315 | 175300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240315 | 175200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240315 | 175100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240315 | 175000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240315 | 174900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240315 | 174800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240315 | 174700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240315 | 174600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240315 | 174500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240315 | 174400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240315 | 174300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240315 | 174200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 93 | 20240315 | 174100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240315 | 174000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240315 | 173900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240315 | 173800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240315 | 173700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240315 | 173600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240315 | 173500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240315 | 173400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240315 | 173300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240315 | 173200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240315 | 173100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240315 | 173000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240315 | 172900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240315 | 172800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240315 | 172700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240315 | 172600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240315 | 172500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240315 | 172400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240315 | 172300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240315 | 172200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240315 | 172100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240315 | 172000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240315 | 171900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240315 | 171800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240315 | 171700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240315 | 171600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240315 | 171500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240315 | 171400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240315 | 171300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240315 | 171200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 123 | 20240315 | 171100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240315 | 171000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240315 | 170900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240315 | 170800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240315 | 170700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240315 | 170600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240315 | 170500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240315 | 170400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240315 | 170300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240315 | 170200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240315 | 170100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240315 | 170000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240315 | 165900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240315 | 165800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240315 | 165700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240315 | 165600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240315 | 165500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240315 | 165400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240315 | 165300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240315 | 165200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240315 | 165100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240315 | 165000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240315 | 164900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240315 | 164800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240315 | 164700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240315 | 164600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240315 | 164500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240315 | 164400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240315 | 164300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240315 | 164200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 153 | 20240315 | 164100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240315 | 164000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240315 | 163900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240315 | 163800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240315 | 163700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240315 | 163600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240315 | 163500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240315 | 163400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240315 | 163300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240315 | 163200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240315 | 163100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240315 | 163000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240315 | 162900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240315 | 162800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240315 | 162700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240315 | 162600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240315 | 162500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240315 | 162400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240315 | 162300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240315 | 162200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240315 | 162100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240315 | 162000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240315 | 161900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240315 | 161800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240315 | 161700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240315 | 161600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240315 | 161500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240315 | 161400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240315 | 161300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240315 | 161200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 183 | 20240315 | 161100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240315 | 161000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240315 | 160900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240315 | 160800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240315 | 160700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240315 | 160600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240315 | 160500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240315 | 160400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240315 | 160300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240315 | 160200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240315 | 160100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240315 | 160000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240315 | 155900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20240315 | 155800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20240315 | 155700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20240315 | 155600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20240315 | 155500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20240315 | 155400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20240315 | 155300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20240315 | 155200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20240315 | 155100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20240315 | 155000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20240315 | 154900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20240315 | 154800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20240315 | 154700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20240315 | 154600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20240315 | 154500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20240315 | 154400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20240315 | 154300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20240315 | 154200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 213 | 20240315 | 154100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20240315 | 154000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20240315 | 153900 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20240315 | 153800 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20240315 | 153700 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20240315 | 153600 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240315 | 153500 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20240315 | 153400 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20240315 | 153300 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20240315 | 153200 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20240315 | 153100 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20240315 | 153000 | 1280990365 | 4200 | 4200 | 4200 | 4200 | 7810 |
| 225 | 20240315 | 152900 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 226 | 20240315 | 152800 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 227 | 20240315 | 152700 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 228 | 20240315 | 152600 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 229 | 20240315 | 152500 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 230 | 20240315 | 152400 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 231 | 20240315 | 152300 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 232 | 20240315 | 152200 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 233 | 20240315 | 152100 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 234 | 20240315 | 152000 | 1248188365 | 4190 | 4190 | 4190 | 4190 | 0 |
| 235 | 20240315 | 151900 | 1248188365 | 4190 | 4225 | 4225 | 4190 | 340 |
| 236 | 20240315 | 151800 | 1246761130 | 4210 | 4215 | 4220 | 4200 | 1301 |
| 237 | 20240315 | 151700 | 1241279235 | 4210 | 4220 | 4220 | 4185 | 4011 |
| 238 | 20240315 | 151600 | 1224476705 | 4190 | 4215 | 4220 | 4190 | 5838 |
| 239 | 20240315 | 151500 | 1199927465 | 4220 | 4220 | 4220 | 4220 | 12 |
| 240 | 20240315 | 151400 | 1199876825 | 4220 | 4220 | 4220 | 4215 | 460 |
| 241 | 20240315 | 151300 | 1197936490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 242 | 20240315 | 151200 | 1197936490 | 4235 | 4225 | 4235 | 4225 | 2210 |
| 243 | 20240315 | 151100 | 1188584625 | 4225 | 4220 | 4225 | 4220 | 801 |
| 244 | 20240315 | 151000 | 1185201900 | 4220 | 4215 | 4220 | 4215 | 102 |
| 245 | 20240315 | 150900 | 1184771965 | 4220 | 4210 | 4220 | 4210 | 4282 |
| 246 | 20240315 | 150800 | 1166709585 | 4210 | 4210 | 4210 | 4210 | 54 |
| 247 | 20240315 | 150700 | 1166482245 | 4210 | 4210 | 4210 | 4210 | 1 |
| 248 | 20240315 | 150600 | 1166478035 | 4210 | 4205 | 4210 | 4205 | 600 |
| 249 | 20240315 | 150500 | 1163953535 | 4200 | 4200 | 4200 | 4200 | 4 |
| 250 | 20240315 | 150400 | 1163936735 | 4205 | 4205 | 4205 | 4205 | 335 |
| 251 | 20240315 | 150300 | 1162528060 | 4205 | 4205 | 4205 | 4205 | 0 |
| 252 | 20240315 | 150200 | 1162528060 | 4205 | 4205 | 4205 | 4205 | 2 |
| 253 | 20240315 | 150100 | 1162519650 | 4210 | 4215 | 4215 | 4210 | 783 |
| 254 | 20240315 | 150000 | 1159220445 | 4220 | 4220 | 4220 | 4220 | 453 |
| 255 | 20240315 | 145900 | 1157308785 | 4220 | 4210 | 4225 | 4210 | 2368 |
| 256 | 20240315 | 145800 | 1147320720 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 257 | 20240315 | 145700 | 1143110720 | 4210 | 4210 | 4210 | 4210 | 24 |
| 258 | 20240315 | 145600 | 1143009680 | 4200 | 4200 | 4200 | 4200 | 28 |
| 259 | 20240315 | 145500 | 1142892080 | 4210 | 4210 | 4210 | 4210 | 195 |
| 260 | 20240315 | 145400 | 1142071130 | 4210 | 4210 | 4210 | 4210 | 3 |
| 261 | 20240315 | 145300 | 1142058500 | 4195 | 4220 | 4220 | 4195 | 840 |
| 262 | 20240315 | 145200 | 1138525970 | 4220 | 4210 | 4220 | 4210 | 301 |
| 263 | 20240315 | 145100 | 1137258750 | 4220 | 4220 | 4220 | 4220 | 1 |
| 264 | 20240315 | 145000 | 1137254530 | 4215 | 4215 | 4215 | 4215 | 0 |
| 265 | 20240315 | 144900 | 1137254530 | 4215 | 4215 | 4215 | 4215 | 1 |
| 266 | 20240315 | 144800 | 1137250315 | 4220 | 4220 | 4220 | 4220 | 473 |
| 267 | 20240315 | 144700 | 1135254255 | 4220 | 4220 | 4220 | 4205 | 1430 |
| 268 | 20240315 | 144600 | 1129219805 | 4225 | 4220 | 4225 | 4205 | 463 |
| 269 | 20240315 | 144500 | 1127265930 | 4220 | 4215 | 4220 | 4215 | 2 |
| 270 | 20240315 | 144400 | 1127257495 | 4220 | 4215 | 4220 | 4215 | 435 |
| 271 | 20240315 | 144300 | 1125423920 | 4210 | 4210 | 4210 | 4205 | 116 |
| 272 | 20240315 | 144200 | 1124935955 | 4215 | 4215 | 4215 | 4215 | 0 |
| 273 | 20240315 | 144100 | 1124935955 | 4215 | 4210 | 4215 | 4210 | 503 |
| 274 | 20240315 | 144000 | 1122818320 | 4210 | 4210 | 4210 | 4205 | 52 |
| 275 | 20240315 | 143900 | 1122599405 | 4210 | 4205 | 4210 | 4205 | 240 |
| 276 | 20240315 | 143800 | 1121590190 | 4215 | 4215 | 4215 | 4215 | 70 |
| 277 | 20240315 | 143700 | 1121295140 | 4215 | 4210 | 4215 | 4205 | 1650 |
| 278 | 20240315 | 143600 | 1114344550 | 4210 | 4210 | 4210 | 4210 | 1 |
| 279 | 20240315 | 143500 | 1114340340 | 4215 | 4210 | 4215 | 4205 | 16 |
| 280 | 20240315 | 143400 | 1114273025 | 4220 | 4220 | 4220 | 4220 | 1 |
| 281 | 20240315 | 143300 | 1114268805 | 4220 | 4200 | 4220 | 4200 | 5211 |
| 282 | 20240315 | 143200 | 1092373480 | 4195 | 4195 | 4195 | 4195 | 64 |
| 283 | 20240315 | 143100 | 1092105000 | 4195 | 4190 | 4195 | 4190 | 1037 |
| 284 | 20240315 | 143000 | 1087754790 | 4190 | 4190 | 4190 | 4190 | 41 |
| 285 | 20240315 | 142900 | 1087583000 | 4195 | 4190 | 4195 | 4190 | 31 |
| 286 | 20240315 | 142800 | 1087453105 | 4190 | 4195 | 4195 | 4190 | 57 |
| 287 | 20240315 | 142700 | 1087214270 | 4190 | 4190 | 4190 | 4190 | 29 |
| 288 | 20240315 | 142600 | 1087092760 | 4195 | 4190 | 4195 | 4190 | 30 |
| 289 | 20240315 | 142500 | 1086967055 | 4190 | 4190 | 4190 | 4190 | 29 |
| 290 | 20240315 | 142400 | 1086845545 | 4195 | 4190 | 4200 | 4190 | 518 |
| 291 | 20240315 | 142300 | 1084672525 | 4190 | 4190 | 4190 | 4190 | 29 |
| 292 | 20240315 | 142200 | 1084551015 | 4200 | 4180 | 4200 | 4180 | 2012 |
| 293 | 20240315 | 142100 | 1076116935 | 4180 | 4185 | 4185 | 4180 | 64 |
| 294 | 20240315 | 142000 | 1075849390 | 4180 | 4180 | 4180 | 4180 | 111 |
| 295 | 20240315 | 141900 | 1075385410 | 4185 | 4180 | 4185 | 4180 | 62 |
| 296 | 20240315 | 141800 | 1075125960 | 4185 | 4185 | 4185 | 4180 | 99 |
| 297 | 20240315 | 141700 | 1074711745 | 4185 | 4185 | 4185 | 4185 | 190 |
| 298 | 20240315 | 141600 | 1073916595 | 4185 | 4180 | 4185 | 4180 | 773 |
| 299 | 20240315 | 141500 | 1070685450 | 4180 | 4180 | 4185 | 4180 | 115 |
| 300 | 20240315 | 141400 | 1070204265 | 4180 | 4180 | 4180 | 4180 | 203 |
| 301 | 20240315 | 141300 | 1069355725 | 4180 | 4185 | 4185 | 4175 | 5278 |
| 302 | 20240315 | 141200 | 1047293765 | 4185 | 4185 | 4185 | 4185 | 0 |
| 303 | 20240315 | 141100 | 1047293765 | 4185 | 4185 | 4195 | 4185 | 931 |
| 304 | 20240315 | 141000 | 1043397520 | 4185 | 4180 | 4185 | 4180 | 897 |
| 305 | 20240315 | 140900 | 1039643785 | 4180 | 4185 | 4185 | 4180 | 1821 |
| 306 | 20240315 | 140800 | 1032031905 | 4180 | 4185 | 4185 | 4180 | 556 |
| 307 | 20240315 | 140700 | 1029705550 | 4185 | 4185 | 4185 | 4185 | 1532 |
| 308 | 20240315 | 140600 | 1023294130 | 4185 | 4200 | 4200 | 4185 | 356 |
| 309 | 20240315 | 140500 | 1021799635 | 4200 | 4190 | 4200 | 4190 | 345 |
| 310 | 20240315 | 140400 | 1020351075 | 4190 | 4190 | 4190 | 4190 | 0 |
| 311 | 20240315 | 140300 | 1020351075 | 4190 | 4190 | 4190 | 4190 | 252 |
| 312 | 20240315 | 140200 | 1019295195 | 4190 | 4190 | 4190 | 4190 | 238 |
| 313 | 20240315 | 140100 | 1018297975 | 4200 | 4200 | 4200 | 4190 | 2269 |
| 314 | 20240315 | 140000 | 1008777890 | 4200 | 4195 | 4200 | 4195 | 579 |
| 315 | 20240315 | 135900 | 1006346235 | 4200 | 4195 | 4200 | 4195 | 567 |
| 316 | 20240315 | 135800 | 1003965660 | 4195 | 4195 | 4195 | 4195 | 3 |
| 317 | 20240315 | 135700 | 1003953075 | 4195 | 4195 | 4200 | 4195 | 123 |
| 318 | 20240315 | 135600 | 1003437085 | 4195 | 4195 | 4195 | 4195 | 29 |
| 319 | 20240315 | 135500 | 1003315430 | 4210 | 4210 | 4210 | 4200 | 103 |
| 320 | 20240315 | 135400 | 1002882805 | 4205 | 4190 | 4205 | 4190 | 1257 |
| 321 | 20240315 | 135300 | 997604320 | 4190 | 4190 | 4190 | 4185 | 40 |
| 322 | 20240315 | 135200 | 997436870 | 4190 | 4190 | 4190 | 4190 | 1 |
| 323 | 20240315 | 135100 | 997432680 | 4185 | 4185 | 4185 | 4185 | 3413 |
| 324 | 20240315 | 135000 | 983149275 | 4185 | 4185 | 4185 | 4180 | 4135 |
| 325 | 20240315 | 134900 | 965847165 | 4185 | 4195 | 4195 | 4185 | 7661 |
| 326 | 20240315 | 134800 | 933768460 | 4195 | 4195 | 4195 | 4190 | 701 |
| 327 | 20240315 | 134700 | 930830330 | 4190 | 4195 | 4195 | 4190 | 2859 |
| 328 | 20240315 | 134600 | 918839335 | 4200 | 4205 | 4205 | 4200 | 2075 |
| 329 | 20240315 | 134500 | 910124330 | 4205 | 4205 | 4205 | 4205 | 11 |
| 330 | 20240315 | 134400 | 910078075 | 4205 | 4205 | 4205 | 4205 | 10 |
| 331 | 20240315 | 134300 | 910036025 | 4200 | 4200 | 4200 | 4200 | 60 |
| 332 | 20240315 | 134200 | 909784025 | 4205 | 4205 | 4210 | 4205 | 506 |
| 333 | 20240315 | 134100 | 907656290 | 4200 | 4210 | 4210 | 4200 | 597 |
| 334 | 20240315 | 134000 | 905145530 | 4210 | 4205 | 4210 | 4205 | 618 |
| 335 | 20240315 | 133900 | 902543890 | 4210 | 4205 | 4210 | 4205 | 22 |
| 336 | 20240315 | 133800 | 902451375 | 4205 | 4205 | 4205 | 4205 | 112 |
| 337 | 20240315 | 133700 | 901980415 | 4205 | 4205 | 4205 | 4200 | 927 |
| 338 | 20240315 | 133600 | 898086880 | 4210 | 4205 | 4210 | 4205 | 221 |
| 339 | 20240315 | 133500 | 897157570 | 4205 | 4210 | 4215 | 4200 | 2445 |
| 340 | 20240315 | 133400 | 886883420 | 4210 | 4205 | 4210 | 4205 | 2 |
| 341 | 20240315 | 133300 | 886875005 | 4210 | 4210 | 4210 | 4210 | 0 |
| 342 | 20240315 | 133200 | 886875005 | 4210 | 4210 | 4210 | 4210 | 142 |
| 343 | 20240315 | 133100 | 886277185 | 4215 | 4215 | 4215 | 4205 | 301 |
| 344 | 20240315 | 133000 | 885010970 | 4205 | 4210 | 4210 | 4205 | 409 |
| 345 | 20240315 | 132900 | 883290875 | 4215 | 4215 | 4215 | 4215 | 1 |
| 346 | 20240315 | 132800 | 883286660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 347 | 20240315 | 132700 | 883286660 | 4205 | 4210 | 4210 | 4205 | 3 |
| 348 | 20240315 | 132600 | 883274040 | 4210 | 4205 | 4210 | 4205 | 85 |
| 349 | 20240315 | 132500 | 882916365 | 4205 | 4205 | 4205 | 4205 | 0 |
| 350 | 20240315 | 132400 | 882916365 | 4205 | 4210 | 4210 | 4205 | 1578 |
| 351 | 20240315 | 132300 | 876273875 | 4210 | 4210 | 4215 | 4210 | 310 |
| 352 | 20240315 | 132200 | 874968770 | 4205 | 4205 | 4205 | 4205 | 17 |
| 353 | 20240315 | 132100 | 874897285 | 4205 | 4205 | 4205 | 4205 | 723 |
| 354 | 20240315 | 132000 | 871857070 | 4205 | 4205 | 4205 | 4205 | 4 |
| 355 | 20240315 | 131900 | 871840250 | 4205 | 4210 | 4210 | 4205 | 735 |
| 356 | 20240315 | 131800 | 868746875 | 4210 | 4210 | 4210 | 4210 | 672 |
| 357 | 20240315 | 131700 | 865917755 | 4210 | 4210 | 4210 | 4210 | 0 |
| 358 | 20240315 | 131600 | 865917755 | 4210 | 4210 | 4210 | 4210 | 237 |
| 359 | 20240315 | 131500 | 864919985 | 4210 | 4210 | 4210 | 4210 | 0 |
| 360 | 20240315 | 131400 | 864919985 | 4210 | 4210 | 4210 | 4210 | 1 |
| 361 | 20240315 | 131300 | 864915775 | 4210 | 4210 | 4210 | 4210 | 0 |
| 362 | 20240315 | 131200 | 864915775 | 4210 | 4210 | 4210 | 4210 | 266 |
| 363 | 20240315 | 131100 | 863795915 | 4210 | 4210 | 4210 | 4210 | 1 |
| 364 | 20240315 | 131000 | 863791705 | 4205 | 4205 | 4205 | 4205 | 379 |
| 365 | 20240315 | 130900 | 862198010 | 4205 | 4205 | 4205 | 4205 | 0 |
| 366 | 20240315 | 130800 | 862198010 | 4205 | 4205 | 4210 | 4205 | 103 |
| 367 | 20240315 | 130700 | 861764890 | 4205 | 4200 | 4205 | 4200 | 572 |
| 368 | 20240315 | 130600 | 859359680 | 4200 | 4200 | 4200 | 4200 | 0 |
| 369 | 20240315 | 130500 | 859359680 | 4200 | 4210 | 4210 | 4200 | 843 |
| 370 | 20240315 | 130400 | 855817380 | 4210 | 4205 | 4210 | 4205 | 185 |
| 371 | 20240315 | 130300 | 855039445 | 4210 | 4210 | 4210 | 4210 | 6 |
| 372 | 20240315 | 130200 | 855014185 | 4200 | 4210 | 4210 | 4200 | 657 |
| 373 | 20240315 | 130100 | 852254765 | 4205 | 4210 | 4210 | 4205 | 53 |
| 374 | 20240315 | 130000 | 852031875 | 4200 | 4200 | 4200 | 4200 | 229 |
| 375 | 20240315 | 125900 | 851070075 | 4205 | 4205 | 4205 | 4205 | 212 |
| 376 | 20240315 | 125800 | 850178615 | 4205 | 4205 | 4205 | 4205 | 100 |
| 377 | 20240315 | 125700 | 849758115 | 4205 | 4205 | 4205 | 4205 | 213 |
| 378 | 20240315 | 125600 | 848862450 | 4205 | 4205 | 4205 | 4205 | 5 |
| 379 | 20240315 | 125500 | 848841425 | 4205 | 4205 | 4205 | 4205 | 0 |
| 380 | 20240315 | 125400 | 848841425 | 4205 | 4200 | 4205 | 4200 | 6 |
| 381 | 20240315 | 125300 | 848816220 | 4200 | 4200 | 4200 | 4200 | 700 |
| 382 | 20240315 | 125200 | 845876220 | 4200 | 4200 | 4200 | 4200 | 107 |
| 383 | 20240315 | 125100 | 845426820 | 4200 | 4200 | 4200 | 4195 | 327 |
| 384 | 20240315 | 125000 | 844053495 | 4195 | 4195 | 4195 | 4195 | 0 |
| 385 | 20240315 | 124900 | 844053495 | 4195 | 4200 | 4200 | 4195 | 501 |
| 386 | 20240315 | 124800 | 841951795 | 4195 | 4195 | 4195 | 4195 | 315 |
| 387 | 20240315 | 124700 | 840630370 | 4200 | 4200 | 4200 | 4200 | 18 |
| 388 | 20240315 | 124600 | 840554770 | 4205 | 4195 | 4205 | 4190 | 362 |
| 389 | 20240315 | 124500 | 839037930 | 4195 | 4200 | 4200 | 4195 | 3632 |
| 390 | 20240315 | 124400 | 823801640 | 4200 | 4200 | 4200 | 4195 | 62 |
| 391 | 20240315 | 124300 | 823541390 | 4200 | 4200 | 4200 | 4200 | 5 |
| 392 | 20240315 | 124200 | 823520390 | 4200 | 4200 | 4200 | 4200 | 2 |
| 393 | 20240315 | 124100 | 823511990 | 4200 | 4200 | 4200 | 4200 | 5 |
| 394 | 20240315 | 124000 | 823490990 | 4195 | 4195 | 4195 | 4190 | 1166 |
| 395 | 20240315 | 123900 | 818599680 | 4195 | 4200 | 4200 | 4195 | 4184 |
| 396 | 20240315 | 123800 | 801046800 | 4200 | 4200 | 4200 | 4200 | 469 |
| 397 | 20240315 | 123700 | 799077000 | 4205 | 4205 | 4205 | 4205 | 5 |
| 398 | 20240315 | 123600 | 799055975 | 4205 | 4210 | 4210 | 4205 | 2 |
| 399 | 20240315 | 123500 | 799047560 | 4210 | 4210 | 4210 | 4210 | 51 |
| 400 | 20240315 | 123400 | 798832850 | 4205 | 4210 | 4210 | 4205 | 5 |
| 401 | 20240315 | 123300 | 798811820 | 4210 | 4210 | 4210 | 4210 | 13 |
| 402 | 20240315 | 123200 | 798757090 | 4210 | 4210 | 4210 | 4210 | 99 |
| 403 | 20240315 | 123100 | 798340300 | 4210 | 4210 | 4210 | 4210 | 106 |
| 404 | 20240315 | 123000 | 797894040 | 4210 | 4200 | 4210 | 4200 | 116 |
| 405 | 20240315 | 122900 | 797406640 | 4200 | 4200 | 4200 | 4200 | 1 |
| 406 | 20240315 | 122800 | 797402440 | 4200 | 4190 | 4210 | 4190 | 1033 |
| 407 | 20240315 | 122700 | 793073830 | 4190 | 4195 | 4195 | 4190 | 4380 |
| 408 | 20240315 | 122600 | 774709905 | 4195 | 4210 | 4210 | 4195 | 15823 |
| 409 | 20240315 | 122500 | 708226495 | 4210 | 4210 | 4210 | 4210 | 183 |
| 410 | 20240315 | 122400 | 707456065 | 4205 | 4205 | 4205 | 4205 | 359 |
| 411 | 20240315 | 122300 | 705946470 | 4210 | 4210 | 4210 | 4210 | 509 |
| 412 | 20240315 | 122200 | 703803580 | 4210 | 4210 | 4210 | 4210 | 310 |
| 413 | 20240315 | 122100 | 702498480 | 4205 | 4205 | 4210 | 4205 | 433 |
| 414 | 20240315 | 122000 | 700677165 | 4210 | 4205 | 4210 | 4205 | 951 |
| 415 | 20240315 | 121900 | 696677955 | 4205 | 4210 | 4210 | 4205 | 3147 |
| 416 | 20240315 | 121800 | 683444695 | 4210 | 4210 | 4210 | 4205 | 4824 |
| 417 | 20240315 | 121700 | 663136120 | 4215 | 4215 | 4215 | 4215 | 50 |
| 418 | 20240315 | 121600 | 662925370 | 4215 | 4215 | 4215 | 4215 | 12 |
| 419 | 20240315 | 121500 | 662874790 | 4215 | 4210 | 4215 | 4210 | 249 |
| 420 | 20240315 | 121400 | 661826000 | 4215 | 4215 | 4215 | 4215 | 93 |
| 421 | 20240315 | 121300 | 661434005 | 4210 | 4210 | 4210 | 4210 | 1124 |
| 422 | 20240315 | 121200 | 656701965 | 4210 | 4215 | 4215 | 4210 | 257 |
| 423 | 20240315 | 121100 | 655619960 | 4215 | 4215 | 4215 | 4215 | 114 |
| 424 | 20240315 | 121000 | 655139450 | 4215 | 4215 | 4220 | 4215 | 505 |
| 425 | 20240315 | 120900 | 653010855 | 4215 | 4215 | 4215 | 4215 | 767 |
| 426 | 20240315 | 120800 | 649777950 | 4225 | 4220 | 4225 | 4220 | 3 |
| 427 | 20240315 | 120700 | 649765280 | 4220 | 4220 | 4220 | 4220 | 0 |
| 428 | 20240315 | 120600 | 649765280 | 4220 | 4220 | 4220 | 4220 | 0 |
| 429 | 20240315 | 120500 | 649765280 | 4220 | 4215 | 4220 | 4210 | 800 |
| 430 | 20240315 | 120400 | 646395680 | 4210 | 4210 | 4215 | 4210 | 1191 |
| 431 | 20240315 | 120300 | 641379295 | 4210 | 4215 | 4215 | 4210 | 1804 |
| 432 | 20240315 | 120200 | 633782955 | 4215 | 4215 | 4215 | 4210 | 581 |
| 433 | 20240315 | 120100 | 631335290 | 4210 | 4215 | 4215 | 4210 | 7357 |
| 434 | 20240315 | 120000 | 600333175 | 4220 | 4220 | 4220 | 4220 | 4172 |
| 435 | 20240315 | 115900 | 582727335 | 4225 | 4225 | 4225 | 4225 | 1 |
| 436 | 20240315 | 115800 | 582723110 | 4220 | 4220 | 4220 | 4220 | 1849 |
| 437 | 20240315 | 115700 | 574920330 | 4220 | 4220 | 4220 | 4220 | 201 |
| 438 | 20240315 | 115600 | 574072110 | 4225 | 4225 | 4225 | 4225 | 10 |
| 439 | 20240315 | 115500 | 574029860 | 4220 | 4220 | 4220 | 4220 | 1 |
| 440 | 20240315 | 115400 | 574025640 | 4225 | 4225 | 4225 | 4225 | 273 |
| 441 | 20240315 | 115300 | 572872215 | 4225 | 4230 | 4230 | 4225 | 494 |
| 442 | 20240315 | 115200 | 570782985 | 4230 | 4230 | 4230 | 4230 | 10 |
| 443 | 20240315 | 115100 | 570740685 | 4230 | 4230 | 4230 | 4230 | 135 |
| 444 | 20240315 | 115000 | 570169635 | 4230 | 4230 | 4230 | 4230 | 0 |
| 445 | 20240315 | 114900 | 570169635 | 4230 | 4225 | 4230 | 4225 | 2181 |
| 446 | 20240315 | 114800 | 560954885 | 4230 | 4225 | 4230 | 4225 | 309 |
| 447 | 20240315 | 114700 | 559648105 | 4230 | 4230 | 4230 | 4230 | 10 |
| 448 | 20240315 | 114600 | 559605805 | 4230 | 4230 | 4230 | 4230 | 0 |
| 449 | 20240315 | 114500 | 559605805 | 4230 | 4230 | 4230 | 4225 | 379 |
| 450 | 20240315 | 114400 | 558004500 | 4230 | 4230 | 4230 | 4230 | 94 |
| 451 | 20240315 | 114300 | 557606880 | 4230 | 4225 | 4230 | 4225 | 119 |
| 452 | 20240315 | 114200 | 557104075 | 4225 | 4230 | 4230 | 4225 | 1011 |
| 453 | 20240315 | 114100 | 552832595 | 4230 | 4235 | 4235 | 4230 | 2160 |
| 454 | 20240315 | 114000 | 543694635 | 4235 | 4235 | 4235 | 4235 | 0 |
| 455 | 20240315 | 113900 | 543694635 | 4235 | 4240 | 4240 | 4235 | 10 |
| 456 | 20240315 | 113800 | 543652240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 457 | 20240315 | 113700 | 543652240 | 4240 | 4240 | 4240 | 4240 | 8 |
| 458 | 20240315 | 113600 | 543618320 | 4240 | 4245 | 4245 | 4240 | 58 |
| 459 | 20240315 | 113500 | 543372145 | 4240 | 4240 | 4240 | 4240 | 230 |
| 460 | 20240315 | 113400 | 542396945 | 4240 | 4240 | 4240 | 4240 | 1 |
| 461 | 20240315 | 113300 | 542392705 | 4240 | 4240 | 4240 | 4240 | 3 |
| 462 | 20240315 | 113200 | 542379985 | 4240 | 4240 | 4240 | 4240 | 1 |
| 463 | 20240315 | 113100 | 542375745 | 4235 | 4235 | 4235 | 4235 | 110 |
| 464 | 20240315 | 113000 | 541909895 | 4235 | 4235 | 4235 | 4235 | 263 |
| 465 | 20240315 | 112900 | 540796090 | 4235 | 4235 | 4235 | 4235 | 2 |
| 466 | 20240315 | 112800 | 540787620 | 4235 | 4235 | 4235 | 4235 | 0 |
| 467 | 20240315 | 112700 | 540787620 | 4235 | 4235 | 4235 | 4235 | 49 |
| 468 | 20240315 | 112600 | 540580105 | 4235 | 4235 | 4240 | 4235 | 104 |
| 469 | 20240315 | 112500 | 540139655 | 4240 | 4240 | 4240 | 4240 | 20 |
| 470 | 20240315 | 112400 | 540054855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 471 | 20240315 | 112300 | 540054855 | 4240 | 4240 | 4240 | 4240 | 1021 |
| 472 | 20240315 | 112200 | 535725815 | 4235 | 4235 | 4235 | 4235 | 0 |
| 473 | 20240315 | 112100 | 535725815 | 4235 | 4235 | 4235 | 4235 | 0 |
| 474 | 20240315 | 112000 | 535725815 | 4235 | 4235 | 4235 | 4235 | 1 |
| 475 | 20240315 | 111900 | 535721580 | 4235 | 4235 | 4235 | 4235 | 60 |
| 476 | 20240315 | 111800 | 535467480 | 4235 | 4235 | 4235 | 4235 | 27 |
| 477 | 20240315 | 111700 | 535353135 | 4230 | 4230 | 4230 | 4230 | 230 |
| 478 | 20240315 | 111600 | 534380235 | 4230 | 4235 | 4235 | 4230 | 115 |
| 479 | 20240315 | 111500 | 533893780 | 4235 | 4235 | 4235 | 4235 | 2 |
| 480 | 20240315 | 111400 | 533885310 | 4235 | 4235 | 4235 | 4230 | 2802 |
| 481 | 20240315 | 111300 | 522031975 | 4235 | 4235 | 4235 | 4235 | 1219 |
| 482 | 20240315 | 111200 | 516869510 | 4240 | 4240 | 4240 | 4240 | 62 |
| 483 | 20240315 | 111100 | 516606630 | 4240 | 4240 | 4240 | 4240 | 50 |
| 484 | 20240315 | 111000 | 516394630 | 4240 | 4240 | 4240 | 4240 | 1 |
| 485 | 20240315 | 110900 | 516390390 | 4240 | 4240 | 4240 | 4240 | 2 |
| 486 | 20240315 | 110800 | 516381910 | 4240 | 4240 | 4240 | 4240 | 4 |
| 487 | 20240315 | 110700 | 516364950 | 4240 | 4235 | 4240 | 4235 | 1555 |
| 488 | 20240315 | 110600 | 509779520 | 4235 | 4235 | 4235 | 4230 | 789 |
| 489 | 20240315 | 110500 | 506441775 | 4235 | 4235 | 4235 | 4235 | 31 |
| 490 | 20240315 | 110400 | 506310490 | 4235 | 4235 | 4235 | 4235 | 32 |
| 491 | 20240315 | 110300 | 506174970 | 4235 | 4230 | 4235 | 4230 | 404 |
| 492 | 20240315 | 110200 | 504464705 | 4230 | 4230 | 4230 | 4230 | 1185 |
| 493 | 20240315 | 110100 | 499452155 | 4240 | 4235 | 4240 | 4230 | 56 |
| 494 | 20240315 | 110000 | 499215230 | 4240 | 4240 | 4240 | 4240 | 0 |
| 495 | 20240315 | 105900 | 499215230 | 4240 | 4235 | 4240 | 4235 | 402 |
| 496 | 20240315 | 105800 | 497512755 | 4235 | 4235 | 4235 | 4230 | 307 |
| 497 | 20240315 | 105700 | 496212630 | 4235 | 4235 | 4235 | 4235 | 45 |
| 498 | 20240315 | 105600 | 496022055 | 4235 | 4230 | 4235 | 4230 | 1908 |
| 499 | 20240315 | 105500 | 487951210 | 4235 | 4240 | 4240 | 4235 | 7 |
| 500 | 20240315 | 105400 | 487921560 | 4230 | 4235 | 4235 | 4230 | 356 |
| 501 | 20240315 | 105300 | 486413920 | 4235 | 4235 | 4235 | 4235 | 3 |
| 502 | 20240315 | 105200 | 486401215 | 4235 | 4235 | 4235 | 4235 | 20 |
| 503 | 20240315 | 105100 | 486316515 | 4235 | 4235 | 4235 | 4235 | 288 |
| 504 | 20240315 | 105000 | 485096835 | 4235 | 4235 | 4235 | 4235 | 11 |
| 505 | 20240315 | 104900 | 485050250 | 4235 | 4235 | 4235 | 4235 | 271 |
| 506 | 20240315 | 104800 | 483902565 | 4235 | 4230 | 4235 | 4230 | 90 |
| 507 | 20240315 | 104700 | 483521850 | 4230 | 4230 | 4230 | 4230 | 14 |
| 508 | 20240315 | 104600 | 483462630 | 4230 | 4230 | 4230 | 4230 | 9 |
| 509 | 20240315 | 104500 | 483424560 | 4230 | 4230 | 4230 | 4230 | 0 |
| 510 | 20240315 | 104400 | 483424560 | 4230 | 4230 | 4230 | 4230 | 4 |
| 511 | 20240315 | 104300 | 483407640 | 4235 | 4235 | 4235 | 4235 | 1 |
| 512 | 20240315 | 104200 | 483403405 | 4235 | 4235 | 4235 | 4235 | 13 |
| 513 | 20240315 | 104100 | 483348350 | 4230 | 4235 | 4235 | 4230 | 262 |
| 514 | 20240315 | 104000 | 482238785 | 4235 | 4235 | 4235 | 4235 | 39 |
| 515 | 20240315 | 103900 | 482073620 | 4235 | 4235 | 4235 | 4235 | 1 |
| 516 | 20240315 | 103800 | 482069385 | 4230 | 4230 | 4230 | 4230 | 17 |
| 517 | 20240315 | 103700 | 481997475 | 4230 | 4230 | 4230 | 4230 | 0 |
| 518 | 20240315 | 103600 | 481997475 | 4230 | 4230 | 4230 | 4230 | 39 |
| 519 | 20240315 | 103500 | 481832505 | 4230 | 4230 | 4230 | 4230 | 179 |
| 520 | 20240315 | 103400 | 481075335 | 4230 | 4235 | 4235 | 4230 | 5 |
| 521 | 20240315 | 103300 | 481054180 | 4235 | 4230 | 4235 | 4230 | 155 |
| 522 | 20240315 | 103200 | 480397860 | 4230 | 4230 | 4235 | 4230 | 246 |
| 523 | 20240315 | 103100 | 479357220 | 4230 | 4230 | 4235 | 4230 | 486 |
| 524 | 20240315 | 103000 | 477301425 | 4230 | 4235 | 4235 | 4230 | 103 |
| 525 | 20240315 | 102900 | 476865720 | 4235 | 4235 | 4235 | 4230 | 605 |
| 526 | 20240315 | 102800 | 474306545 | 4230 | 4240 | 4240 | 4230 | 176 |
| 527 | 20240315 | 102700 | 473561185 | 4240 | 4240 | 4240 | 4240 | 0 |
| 528 | 20240315 | 102600 | 473561185 | 4240 | 4240 | 4240 | 4235 | 226 |
| 529 | 20240315 | 102500 | 472602965 | 4240 | 4240 | 4240 | 4240 | 440 |
| 530 | 20240315 | 102400 | 470737365 | 4240 | 4240 | 4240 | 4230 | 323 |
| 531 | 20240315 | 102300 | 469371045 | 4235 | 4240 | 4240 | 4235 | 1744 |
| 532 | 20240315 | 102200 | 461985165 | 4235 | 4240 | 4240 | 4235 | 384 |
| 533 | 20240315 | 102100 | 460358580 | 4235 | 4240 | 4240 | 4235 | 319 |
| 534 | 20240315 | 102000 | 459007590 | 4240 | 4235 | 4240 | 4235 | 80 |
| 535 | 20240315 | 101900 | 458668425 | 4235 | 4235 | 4235 | 4235 | 2805 |
| 536 | 20240315 | 101800 | 446789250 | 4235 | 4230 | 4235 | 4230 | 125 |
| 537 | 20240315 | 101700 | 446260490 | 4235 | 4235 | 4235 | 4235 | 155 |
| 538 | 20240315 | 101600 | 445604065 | 4235 | 4235 | 4235 | 4235 | 5 |
| 539 | 20240315 | 101500 | 445582890 | 4230 | 4230 | 4235 | 4230 | 3925 |
| 540 | 20240315 | 101400 | 428980135 | 4225 | 4225 | 4230 | 4225 | 1093 |
| 541 | 20240315 | 101300 | 424359660 | 4230 | 4230 | 4230 | 4230 | 1202 |
| 542 | 20240315 | 101200 | 419275200 | 4230 | 4230 | 4230 | 4230 | 1 |
| 543 | 20240315 | 101100 | 419270970 | 4230 | 4225 | 4230 | 4225 | 19 |
| 544 | 20240315 | 101000 | 419190620 | 4230 | 4230 | 4230 | 4230 | 3 |
| 545 | 20240315 | 100900 | 419177930 | 4230 | 4230 | 4230 | 4230 | 2 |
| 546 | 20240315 | 100800 | 419169470 | 4225 | 4225 | 4225 | 4225 | 4 |
| 547 | 20240315 | 100700 | 419152570 | 4225 | 4225 | 4225 | 4225 | 30 |
| 548 | 20240315 | 100600 | 419025820 | 4225 | 4225 | 4225 | 4225 | 280 |
| 549 | 20240315 | 100500 | 417842820 | 4225 | 4225 | 4225 | 4220 | 120 |
| 550 | 20240315 | 100400 | 417335915 | 4220 | 4220 | 4220 | 4220 | 719 |
| 551 | 20240315 | 100300 | 414301735 | 4220 | 4225 | 4225 | 4220 | 54 |
| 552 | 20240315 | 100200 | 414073605 | 4225 | 4225 | 4225 | 4225 | 176 |
| 553 | 20240315 | 100100 | 413330005 | 4225 | 4225 | 4225 | 4220 | 389 |
| 554 | 20240315 | 100000 | 411687020 | 4225 | 4230 | 4230 | 4225 | 1052 |
| 555 | 20240315 | 095900 | 407242170 | 4230 | 4225 | 4230 | 4225 | 6 |
| 556 | 20240315 | 095800 | 407216815 | 4230 | 4230 | 4230 | 4230 | 2 |
| 557 | 20240315 | 095700 | 407208355 | 4220 | 4225 | 4230 | 4220 | 1333 |
| 558 | 20240315 | 095600 | 401577465 | 4225 | 4225 | 4225 | 4225 | 129 |
| 559 | 20240315 | 095500 | 401032440 | 4225 | 4225 | 4230 | 4225 | 102 |
| 560 | 20240315 | 095400 | 400601485 | 4225 | 4225 | 4225 | 4225 | 2421 |
| 561 | 20240315 | 095300 | 390372760 | 4225 | 4225 | 4230 | 4225 | 431 |
| 562 | 20240315 | 095200 | 388551780 | 4225 | 4225 | 4230 | 4220 | 368 |
| 563 | 20240315 | 095100 | 386996870 | 4225 | 4230 | 4230 | 4220 | 462 |
| 564 | 20240315 | 095000 | 385045400 | 4230 | 4225 | 4230 | 4225 | 16 |
| 565 | 20240315 | 094900 | 384977765 | 4225 | 4220 | 4230 | 4220 | 578 |
| 566 | 20240315 | 094800 | 382538475 | 4220 | 4220 | 4230 | 4220 | 505 |
| 567 | 20240315 | 094700 | 380402875 | 4225 | 4230 | 4230 | 4225 | 3962 |
| 568 | 20240315 | 094600 | 363663400 | 4230 | 4225 | 4230 | 4225 | 4 |
| 569 | 20240315 | 094500 | 363646485 | 4225 | 4225 | 4225 | 4225 | 137 |
| 570 | 20240315 | 094400 | 363067660 | 4225 | 4220 | 4225 | 4220 | 61 |
| 571 | 20240315 | 094300 | 362810155 | 4225 | 4225 | 4225 | 4220 | 180 |
| 572 | 20240315 | 094200 | 362050015 | 4225 | 4230 | 4230 | 4220 | 586 |
| 573 | 20240315 | 094100 | 359576730 | 4220 | 4230 | 4230 | 4220 | 1890 |
| 574 | 20240315 | 094000 | 351600530 | 4230 | 4230 | 4230 | 4230 | 227 |
| 575 | 20240315 | 093900 | 350640320 | 4230 | 4230 | 4230 | 4220 | 665 |
| 576 | 20240315 | 093800 | 347829280 | 4225 | 4230 | 4230 | 4225 | 16 |
| 577 | 20240315 | 093700 | 347761650 | 4220 | 4220 | 4220 | 4220 | 122 |
| 578 | 20240315 | 093600 | 347246810 | 4220 | 4220 | 4220 | 4220 | 51 |
| 579 | 20240315 | 093500 | 347031590 | 4220 | 4220 | 4220 | 4220 | 218 |
| 580 | 20240315 | 093400 | 346111630 | 4220 | 4220 | 4220 | 4220 | 30 |
| 581 | 20240315 | 093300 | 345985030 | 4220 | 4220 | 4220 | 4215 | 225 |
| 582 | 20240315 | 093200 | 345036530 | 4220 | 4220 | 4220 | 4220 | 480 |
| 583 | 20240315 | 093100 | 343010930 | 4230 | 4230 | 4230 | 4230 | 1 |
| 584 | 20240315 | 093000 | 343006700 | 4210 | 4215 | 4215 | 4210 | 2012 |
| 585 | 20240315 | 092900 | 334535985 | 4220 | 4215 | 4220 | 4215 | 852 |
| 586 | 20240315 | 092800 | 330941545 | 4210 | 4215 | 4215 | 4210 | 89 |
| 587 | 20240315 | 092700 | 330566605 | 4210 | 4210 | 4210 | 4210 | 70 |
| 588 | 20240315 | 092600 | 330271905 | 4210 | 4215 | 4220 | 4210 | 804 |
| 589 | 20240315 | 092500 | 326887040 | 4210 | 4220 | 4220 | 4210 | 2791 |
| 590 | 20240315 | 092400 | 315132595 | 4230 | 4225 | 4230 | 4225 | 1011 |
| 591 | 20240315 | 092300 | 310856715 | 4225 | 4215 | 4225 | 4210 | 2283 |
| 592 | 20240315 | 092200 | 301245050 | 4210 | 4210 | 4230 | 4210 | 2720 |
| 593 | 20240315 | 092100 | 289785025 | 4210 | 4215 | 4230 | 4210 | 2213 |
| 594 | 20240315 | 092000 | 280467875 | 4215 | 4215 | 4230 | 4215 | 1235 |
| 595 | 20240315 | 091900 | 275262190 | 4215 | 4215 | 4215 | 4210 | 1008 |
| 596 | 20240315 | 091800 | 271017425 | 4210 | 4210 | 4215 | 4210 | 790 |
| 597 | 20240315 | 091700 | 267691140 | 4210 | 4215 | 4240 | 4210 | 4734 |
| 598 | 20240315 | 091600 | 247759390 | 4215 | 4220 | 4225 | 4215 | 9246 |
| 599 | 20240315 | 091500 | 208768345 | 4225 | 4240 | 4240 | 4225 | 5119 |
| 600 | 20240315 | 091400 | 187107985 | 4240 | 4245 | 4245 | 4240 | 205 |
| 601 | 20240315 | 091300 | 186237785 | 4240 | 4225 | 4240 | 4225 | 2562 |
| 602 | 20240315 | 091200 | 175376830 | 4220 | 4230 | 4235 | 4220 | 2754 |
| 603 | 20240315 | 091100 | 163740025 | 4235 | 4245 | 4245 | 4235 | 2212 |
| 604 | 20240315 | 091000 | 154361220 | 4245 | 4240 | 4255 | 4225 | 4292 |
| 605 | 20240315 | 090900 | 136194540 | 4240 | 4255 | 4255 | 4240 | 3973 |
| 606 | 20240315 | 090800 | 119334025 | 4250 | 4260 | 4260 | 4250 | 11028 |
| 607 | 20240315 | 090700 | 72410170 | 4260 | 4260 | 4260 | 4260 | 35 |
| 608 | 20240315 | 090600 | 72261070 | 4260 | 4270 | 4270 | 4260 | 858 |
| 609 | 20240315 | 090500 | 68603020 | 4270 | 4270 | 4270 | 4260 | 1173 |
| 610 | 20240315 | 090400 | 63601790 | 4265 | 4260 | 4265 | 4260 | 560 |
| 611 | 20240315 | 090300 | 61215930 | 4260 | 4250 | 4260 | 4250 | 300 |
| 612 | 20240315 | 090200 | 59940780 | 4250 | 4270 | 4270 | 4250 | 6343 |
| 613 | 20240315 | 090100 | 32943265 | 4265 | 4280 | 4280 | 4265 | 1330 |
| 614 | 20240315 | 090000 | 27259425 | 4280 | 4320 | 4320 | 4280 | 6330 |