30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 3 | 20240321 | 192300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20240321 | 192200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20240321 | 192100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20240321 | 192000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20240321 | 191900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20240321 | 191800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20240321 | 191700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20240321 | 191600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20240321 | 191500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20240321 | 191400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20240321 | 191300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20240321 | 191200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20240321 | 191100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20240321 | 191000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20240321 | 190900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20240321 | 190800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20240321 | 190700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20240321 | 190600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20240321 | 190500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20240321 | 190400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20240321 | 190300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20240321 | 190200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20240321 | 190100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20240321 | 190000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20240321 | 185900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20240321 | 185800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20240321 | 185700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20240321 | 185600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20240321 | 185500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20240321 | 185400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 33 | 20240321 | 185300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20240321 | 185200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20240321 | 185100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20240321 | 185000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20240321 | 184900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20240321 | 184800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20240321 | 184700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20240321 | 184600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20240321 | 184500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20240321 | 184400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20240321 | 184300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20240321 | 184200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20240321 | 184100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20240321 | 184000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20240321 | 183900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20240321 | 183800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20240321 | 183700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20240321 | 183600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20240321 | 183500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20240321 | 183400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20240321 | 183300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20240321 | 183200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20240321 | 183100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20240321 | 183000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20240321 | 182900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20240321 | 182800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20240321 | 182700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20240321 | 182600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20240321 | 182500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20240321 | 182400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 63 | 20240321 | 182300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20240321 | 182200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20240321 | 182100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20240321 | 182000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20240321 | 181900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20240321 | 181800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20240321 | 181700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20240321 | 181600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20240321 | 181500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20240321 | 181400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20240321 | 181300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20240321 | 181200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20240321 | 181100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20240321 | 181000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20240321 | 180900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20240321 | 180800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20240321 | 180700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20240321 | 180600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20240321 | 180500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20240321 | 180400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20240321 | 180300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20240321 | 180200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20240321 | 180100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20240321 | 180000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20240321 | 175900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20240321 | 175800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20240321 | 175700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20240321 | 175600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20240321 | 175500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20240321 | 175400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 93 | 20240321 | 175300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20240321 | 175200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20240321 | 175100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20240321 | 175000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20240321 | 174900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20240321 | 174800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20240321 | 174700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20240321 | 174600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20240321 | 174500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20240321 | 174400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20240321 | 174300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20240321 | 174200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20240321 | 174100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20240321 | 174000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20240321 | 173900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20240321 | 173800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20240321 | 173700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20240321 | 173600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20240321 | 173500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20240321 | 173400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20240321 | 173300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20240321 | 173200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20240321 | 173100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20240321 | 173000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20240321 | 172900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20240321 | 172800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20240321 | 172700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20240321 | 172600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20240321 | 172500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20240321 | 172400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 123 | 20240321 | 172300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20240321 | 172200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20240321 | 172100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20240321 | 172000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20240321 | 171900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20240321 | 171800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20240321 | 171700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20240321 | 171600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20240321 | 171500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20240321 | 171400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20240321 | 171300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20240321 | 171200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20240321 | 171100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20240321 | 171000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20240321 | 170900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20240321 | 170800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20240321 | 170700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20240321 | 170600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20240321 | 170500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20240321 | 170400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20240321 | 170300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20240321 | 170200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20240321 | 170100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20240321 | 170000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20240321 | 165900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20240321 | 165800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20240321 | 165700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20240321 | 165600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20240321 | 165500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20240321 | 165400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 153 | 20240321 | 165300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20240321 | 165200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20240321 | 165100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20240321 | 165000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20240321 | 164900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20240321 | 164800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20240321 | 164700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20240321 | 164600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20240321 | 164500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20240321 | 164400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20240321 | 164300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20240321 | 164200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20240321 | 164100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20240321 | 164000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20240321 | 163900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20240321 | 163800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20240321 | 163700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20240321 | 163600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20240321 | 163500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20240321 | 163400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20240321 | 163300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20240321 | 163200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20240321 | 163100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20240321 | 163000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20240321 | 162900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20240321 | 162800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20240321 | 162700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20240321 | 162600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20240321 | 162500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20240321 | 162400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 183 | 20240321 | 162300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20240321 | 162200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20240321 | 162100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20240321 | 162000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20240321 | 161900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20240321 | 161800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20240321 | 161700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20240321 | 161600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20240321 | 161500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20240321 | 161400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20240321 | 161300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20240321 | 161200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20240321 | 161100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20240321 | 161000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20240321 | 160900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20240321 | 160800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20240321 | 160700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20240321 | 160600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20240321 | 160500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20240321 | 160400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20240321 | 160300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20240321 | 160200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20240321 | 160100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20240321 | 160000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20240321 | 155900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20240321 | 155800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20240321 | 155700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20240321 | 155600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20240321 | 155500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20240321 | 155400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 213 | 20240321 | 155300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20240321 | 155200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20240321 | 155100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20240321 | 155000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20240321 | 154900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20240321 | 154800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20240321 | 154700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20240321 | 154600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20240321 | 154500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20240321 | 154400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20240321 | 154300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20240321 | 154200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20240321 | 154100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 226 | 20240321 | 154000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 227 | 20240321 | 153900 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 228 | 20240321 | 153800 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 229 | 20240321 | 153700 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 230 | 20240321 | 153600 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 231 | 20240321 | 153500 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 232 | 20240321 | 153400 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 233 | 20240321 | 153300 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 234 | 20240321 | 153200 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 235 | 20240321 | 153100 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 236 | 20240321 | 153000 | 1710368850 | 6300 | 6300 | 6300 | 6300 | 2050 |
| 237 | 20240321 | 152900 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 238 | 20240321 | 152800 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 239 | 20240321 | 152700 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 240 | 20240321 | 152600 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 241 | 20240321 | 152500 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 242 | 20240321 | 152400 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 243 | 20240321 | 152300 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 244 | 20240321 | 152200 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 245 | 20240321 | 152100 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 246 | 20240321 | 152000 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 247 | 20240321 | 151900 | 1697453850 | 6290 | 6290 | 6290 | 6290 | 218 |
| 248 | 20240321 | 151800 | 1696082630 | 6310 | 6310 | 6310 | 6290 | 848 |
| 249 | 20240321 | 151700 | 1690732730 | 6300 | 6310 | 6310 | 6300 | 27 |
| 250 | 20240321 | 151600 | 1690562380 | 6310 | 6300 | 6310 | 6300 | 99 |
| 251 | 20240321 | 151500 | 1689938040 | 6280 | 6300 | 6300 | 6280 | 241 |
| 252 | 20240321 | 151400 | 1688423740 | 6310 | 6310 | 6310 | 6310 | 76 |
| 253 | 20240321 | 151300 | 1687944180 | 6310 | 6300 | 6310 | 6290 | 722 |
| 254 | 20240321 | 151200 | 1683401450 | 6320 | 6300 | 6320 | 6290 | 3633 |
| 255 | 20240321 | 151100 | 1660515860 | 6300 | 6300 | 6300 | 6300 | 41 |
| 256 | 20240321 | 151000 | 1660257560 | 6300 | 6290 | 6300 | 6290 | 834 |
| 257 | 20240321 | 150900 | 1655011550 | 6290 | 6280 | 6290 | 6260 | 94 |
| 258 | 20240321 | 150800 | 1654421440 | 6300 | 6300 | 6300 | 6300 | 256 |
| 259 | 20240321 | 150700 | 1652808640 | 6300 | 6290 | 6300 | 6290 | 87 |
| 260 | 20240321 | 150600 | 1652260820 | 6260 | 6290 | 6290 | 6260 | 376 |
| 261 | 20240321 | 150500 | 1649903520 | 6290 | 6260 | 6290 | 6260 | 527 |
| 262 | 20240321 | 150400 | 1646595210 | 6270 | 6270 | 6270 | 6260 | 253 |
| 263 | 20240321 | 150300 | 1645010900 | 6270 | 6260 | 6270 | 6260 | 149 |
| 264 | 20240321 | 150200 | 1644077690 | 6270 | 6270 | 6270 | 6270 | 138 |
| 265 | 20240321 | 150100 | 1643212430 | 6270 | 6270 | 6270 | 6260 | 329 |
| 266 | 20240321 | 150000 | 1641152030 | 6270 | 6290 | 6290 | 6270 | 357 |
| 267 | 20240321 | 145900 | 1638912800 | 6290 | 6290 | 6290 | 6290 | 51 |
| 268 | 20240321 | 145800 | 1638592010 | 6290 | 6290 | 6290 | 6290 | 118 |
| 269 | 20240321 | 145700 | 1637849790 | 6290 | 6280 | 6290 | 6260 | 276 |
| 270 | 20240321 | 145600 | 1636116800 | 6260 | 6290 | 6290 | 6260 | 1326 |
| 271 | 20240321 | 145500 | 1627800110 | 6290 | 6300 | 6300 | 6290 | 136 |
| 272 | 20240321 | 145400 | 1626944450 | 6260 | 6270 | 6300 | 6260 | 5164 |
| 273 | 20240321 | 145300 | 1594418030 | 6270 | 6270 | 6270 | 6270 | 78 |
| 274 | 20240321 | 145200 | 1593928970 | 6280 | 6280 | 6290 | 6250 | 1681 |
| 275 | 20240321 | 145100 | 1583405140 | 6290 | 6270 | 6290 | 6270 | 387 |
| 276 | 20240321 | 145000 | 1580971970 | 6290 | 6290 | 6290 | 6280 | 18 |
| 277 | 20240321 | 144900 | 1580858770 | 6300 | 6300 | 6300 | 6300 | 97 |
| 278 | 20240321 | 144800 | 1580247670 | 6270 | 6300 | 6300 | 6270 | 308 |
| 279 | 20240321 | 144700 | 1578316210 | 6300 | 6290 | 6300 | 6290 | 78 |
| 280 | 20240321 | 144600 | 1577825240 | 6270 | 6270 | 6270 | 6270 | 60 |
| 281 | 20240321 | 144500 | 1577449040 | 6270 | 6280 | 6280 | 6270 | 187 |
| 282 | 20240321 | 144400 | 1576276440 | 6280 | 6270 | 6280 | 6270 | 80 |
| 283 | 20240321 | 144300 | 1575774640 | 6280 | 6270 | 6280 | 6270 | 115 |
| 284 | 20240321 | 144200 | 1575052680 | 6280 | 6290 | 6290 | 6260 | 2132 |
| 285 | 20240321 | 144100 | 1561675450 | 6290 | 6310 | 6310 | 6290 | 1484 |
| 286 | 20240321 | 144000 | 1552327040 | 6310 | 6320 | 6320 | 6310 | 31 |
| 287 | 20240321 | 143900 | 1552131150 | 6320 | 6300 | 6320 | 6280 | 132 |
| 288 | 20240321 | 143800 | 1551298810 | 6320 | 6320 | 6320 | 6320 | 6 |
| 289 | 20240321 | 143700 | 1551260890 | 6320 | 6300 | 6320 | 6300 | 594 |
| 290 | 20240321 | 143600 | 1547512510 | 6300 | 6280 | 6300 | 6280 | 1319 |
| 291 | 20240321 | 143500 | 1539203870 | 6300 | 6300 | 6300 | 6290 | 1077 |
| 292 | 20240321 | 143400 | 1532418780 | 6300 | 6300 | 6300 | 6300 | 20 |
| 293 | 20240321 | 143300 | 1532292780 | 6300 | 6280 | 6300 | 6280 | 180 |
| 294 | 20240321 | 143200 | 1531160340 | 6280 | 6300 | 6300 | 6280 | 12 |
| 295 | 20240321 | 143100 | 1531084940 | 6300 | 6300 | 6300 | 6280 | 845 |
| 296 | 20240321 | 143000 | 1525776240 | 6280 | 6290 | 6290 | 6280 | 778 |
| 297 | 20240321 | 142900 | 1520885320 | 6290 | 6290 | 6290 | 6290 | 85 |
| 298 | 20240321 | 142800 | 1520350670 | 6290 | 6300 | 6300 | 6290 | 331 |
| 299 | 20240321 | 142700 | 1518265530 | 6300 | 6300 | 6300 | 6280 | 133 |
| 300 | 20240321 | 142600 | 1517428690 | 6300 | 6300 | 6300 | 6300 | 0 |
| 301 | 20240321 | 142500 | 1517428690 | 6300 | 6300 | 6300 | 6300 | 91 |
| 302 | 20240321 | 142400 | 1516855390 | 6300 | 6280 | 6300 | 6270 | 63 |
| 303 | 20240321 | 142300 | 1516460050 | 6300 | 6300 | 6300 | 6300 | 79 |
| 304 | 20240321 | 142200 | 1515962350 | 6300 | 6290 | 6300 | 6290 | 327 |
| 305 | 20240321 | 142100 | 1513904810 | 6290 | 6290 | 6290 | 6270 | 160 |
| 306 | 20240321 | 142000 | 1512899590 | 6280 | 6280 | 6280 | 6280 | 7 |
| 307 | 20240321 | 141900 | 1512855630 | 6300 | 6280 | 6300 | 6280 | 102 |
| 308 | 20240321 | 141800 | 1512213550 | 6280 | 6280 | 6280 | 6250 | 3643 |
| 309 | 20240321 | 141700 | 1489438520 | 6290 | 6270 | 6290 | 6270 | 138 |
| 310 | 20240321 | 141600 | 1488571510 | 6310 | 6290 | 6310 | 6270 | 3850 |
| 311 | 20240321 | 141500 | 1464430370 | 6310 | 6320 | 6320 | 6270 | 1199 |
| 312 | 20240321 | 141400 | 1456898650 | 6280 | 6330 | 6330 | 6270 | 7252 |
| 313 | 20240321 | 141300 | 1411357570 | 6330 | 6330 | 6330 | 6330 | 85 |
| 314 | 20240321 | 141200 | 1410819520 | 6330 | 6300 | 6330 | 6300 | 98 |
| 315 | 20240321 | 141100 | 1410200770 | 6330 | 6320 | 6330 | 6320 | 129 |
| 316 | 20240321 | 141000 | 1409384640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 317 | 20240321 | 140900 | 1409384640 | 6330 | 6320 | 6340 | 6310 | 149 |
| 318 | 20240321 | 140800 | 1408442530 | 6340 | 6340 | 6340 | 6340 | 50 |
| 319 | 20240321 | 140700 | 1408125530 | 6340 | 6310 | 6340 | 6310 | 284 |
| 320 | 20240321 | 140600 | 1406331210 | 6310 | 6300 | 6310 | 6290 | 72 |
| 321 | 20240321 | 140500 | 1405877900 | 6320 | 6310 | 6320 | 6300 | 90 |
| 322 | 20240321 | 140400 | 1405309250 | 6320 | 6320 | 6320 | 6320 | 3 |
| 323 | 20240321 | 140300 | 1405290290 | 6330 | 6320 | 6330 | 6280 | 7925 |
| 324 | 20240321 | 140200 | 1355417810 | 6330 | 6330 | 6330 | 6330 | 8 |
| 325 | 20240321 | 140100 | 1355367170 | 6330 | 6320 | 6330 | 6320 | 179 |
| 326 | 20240321 | 140000 | 1354235120 | 6310 | 6340 | 6340 | 6310 | 407 |
| 327 | 20240321 | 135900 | 1351666370 | 6340 | 6340 | 6340 | 6340 | 79 |
| 328 | 20240321 | 135800 | 1351165510 | 6310 | 6340 | 6340 | 6310 | 1019 |
| 329 | 20240321 | 135700 | 1344728530 | 6340 | 6320 | 6340 | 6320 | 254 |
| 330 | 20240321 | 135600 | 1343121230 | 6340 | 6340 | 6340 | 6340 | 160 |
| 331 | 20240321 | 135500 | 1342106830 | 6340 | 6330 | 6340 | 6320 | 408 |
| 332 | 20240321 | 135400 | 1339526720 | 6340 | 6330 | 6340 | 6320 | 69 |
| 333 | 20240321 | 135300 | 1339090330 | 6340 | 6320 | 6340 | 6320 | 321 |
| 334 | 20240321 | 135200 | 1337060030 | 6320 | 6320 | 6320 | 6320 | 113 |
| 335 | 20240321 | 135100 | 1336345870 | 6350 | 6330 | 6350 | 6320 | 1353 |
| 336 | 20240321 | 135000 | 1327781290 | 6340 | 6350 | 6350 | 6340 | 116 |
| 337 | 20240321 | 134900 | 1327045770 | 6360 | 6340 | 6360 | 6330 | 126 |
| 338 | 20240321 | 134800 | 1326246100 | 6350 | 6350 | 6350 | 6330 | 76 |
| 339 | 20240321 | 134700 | 1325764560 | 6350 | 6350 | 6350 | 6350 | 78 |
| 340 | 20240321 | 134600 | 1325269260 | 6350 | 6350 | 6350 | 6350 | 3 |
| 341 | 20240321 | 134500 | 1325250210 | 6350 | 6350 | 6350 | 6320 | 144 |
| 342 | 20240321 | 134400 | 1324337320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 343 | 20240321 | 134300 | 1324337320 | 6350 | 6340 | 6350 | 6330 | 530 |
| 344 | 20240321 | 134200 | 1320980780 | 6370 | 6340 | 6370 | 6330 | 287 |
| 345 | 20240321 | 134100 | 1319161490 | 6340 | 6320 | 6340 | 6320 | 431 |
| 346 | 20240321 | 134000 | 1316435950 | 6340 | 6340 | 6340 | 6320 | 1808 |
| 347 | 20240321 | 133900 | 1304987040 | 6340 | 6340 | 6340 | 6310 | 144 |
| 348 | 20240321 | 133800 | 1304075670 | 6340 | 6320 | 6340 | 6300 | 6230 |
| 349 | 20240321 | 133700 | 1264810620 | 6330 | 6330 | 6330 | 6330 | 77 |
| 350 | 20240321 | 133600 | 1264323210 | 6330 | 6350 | 6350 | 6320 | 476 |
| 351 | 20240321 | 133500 | 1261312360 | 6350 | 6360 | 6380 | 6340 | 1420 |
| 352 | 20240321 | 133400 | 1252298880 | 6380 | 6360 | 6380 | 6360 | 15 |
| 353 | 20240321 | 133300 | 1252203320 | 6380 | 6380 | 6380 | 6350 | 152 |
| 354 | 20240321 | 133200 | 1251235150 | 6380 | 6380 | 6380 | 6380 | 1 |
| 355 | 20240321 | 133100 | 1251228770 | 6380 | 6380 | 6380 | 6380 | 76 |
| 356 | 20240321 | 133000 | 1250743890 | 6380 | 6380 | 6380 | 6340 | 75 |
| 357 | 20240321 | 132900 | 1250267110 | 6380 | 6360 | 6380 | 6350 | 377 |
| 358 | 20240321 | 132800 | 1247870780 | 6360 | 6370 | 6370 | 6360 | 11 |
| 359 | 20240321 | 132700 | 1247800800 | 6380 | 6380 | 6380 | 6360 | 312 |
| 360 | 20240321 | 132600 | 1245814520 | 6380 | 6380 | 6380 | 6380 | 6 |
| 361 | 20240321 | 132500 | 1245776240 | 6380 | 6380 | 6380 | 6380 | 80 |
| 362 | 20240321 | 132400 | 1245265840 | 6360 | 6380 | 6380 | 6360 | 59 |
| 363 | 20240321 | 132300 | 1244890460 | 6390 | 6380 | 6390 | 6380 | 89 |
| 364 | 20240321 | 132200 | 1244322190 | 6390 | 6390 | 6390 | 6390 | 0 |
| 365 | 20240321 | 132100 | 1244322190 | 6390 | 6380 | 6390 | 6360 | 137 |
| 366 | 20240321 | 132000 | 1243448840 | 6390 | 6390 | 6390 | 6370 | 87 |
| 367 | 20240321 | 131900 | 1242894090 | 6400 | 6360 | 6400 | 6360 | 131 |
| 368 | 20240321 | 131800 | 1242058510 | 6350 | 6380 | 6380 | 6350 | 63 |
| 369 | 20240321 | 131700 | 1241657910 | 6400 | 6400 | 6400 | 6380 | 85 |
| 370 | 20240321 | 131600 | 1241114730 | 6400 | 6400 | 6400 | 6400 | 1 |
| 371 | 20240321 | 131500 | 1241108330 | 6400 | 6380 | 6400 | 6350 | 126 |
| 372 | 20240321 | 131400 | 1240305340 | 6390 | 6390 | 6390 | 6390 | 9 |
| 373 | 20240321 | 131300 | 1240247830 | 6390 | 6370 | 6390 | 6370 | 78 |
| 374 | 20240321 | 131200 | 1239750270 | 6380 | 6390 | 6400 | 6350 | 2400 |
| 375 | 20240321 | 131100 | 1224482690 | 6400 | 6400 | 6400 | 6400 | 45 |
| 376 | 20240321 | 131000 | 1224194690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 377 | 20240321 | 130900 | 1224194690 | 6400 | 6380 | 6400 | 6380 | 98 |
| 378 | 20240321 | 130800 | 1223568550 | 6400 | 6400 | 6400 | 6400 | 11 |
| 379 | 20240321 | 130700 | 1223498150 | 6400 | 6410 | 6410 | 6400 | 45 |
| 380 | 20240321 | 130600 | 1223210050 | 6410 | 6400 | 6410 | 6380 | 97 |
| 381 | 20240321 | 130500 | 1222590380 | 6400 | 6400 | 6400 | 6400 | 11 |
| 382 | 20240321 | 130400 | 1222519980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 383 | 20240321 | 130300 | 1222519980 | 6400 | 6410 | 6410 | 6380 | 94 |
| 384 | 20240321 | 130200 | 1221919390 | 6400 | 6400 | 6410 | 6400 | 304 |
| 385 | 20240321 | 130100 | 1219970840 | 6400 | 6400 | 6400 | 6400 | 35 |
| 386 | 20240321 | 130000 | 1219746840 | 6380 | 6390 | 6390 | 6380 | 54 |
| 387 | 20240321 | 125900 | 1219402310 | 6400 | 6400 | 6400 | 6400 | 44 |
| 388 | 20240321 | 125800 | 1219120710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 389 | 20240321 | 125700 | 1219120710 | 6390 | 6380 | 6390 | 6380 | 89 |
| 390 | 20240321 | 125600 | 1218552530 | 6390 | 6390 | 6390 | 6390 | 32 |
| 391 | 20240321 | 125500 | 1218348050 | 6390 | 6390 | 6390 | 6390 | 35 |
| 392 | 20240321 | 125400 | 1218124400 | 6390 | 6380 | 6390 | 6380 | 930 |
| 393 | 20240321 | 125300 | 1212190990 | 6400 | 6400 | 6400 | 6400 | 46 |
| 394 | 20240321 | 125200 | 1211896590 | 6400 | 6400 | 6400 | 6400 | 1 |
| 395 | 20240321 | 125100 | 1211890190 | 6400 | 6380 | 6400 | 6380 | 102 |
| 396 | 20240321 | 125000 | 1211238710 | 6400 | 6400 | 6400 | 6390 | 60 |
| 397 | 20240321 | 124900 | 1210854840 | 6400 | 6420 | 6420 | 6400 | 7 |
| 398 | 20240321 | 124800 | 1210809990 | 6410 | 6390 | 6410 | 6390 | 336 |
| 399 | 20240321 | 124700 | 1208660730 | 6400 | 6400 | 6400 | 6400 | 44 |
| 400 | 20240321 | 124600 | 1208379130 | 6400 | 6370 | 6400 | 6370 | 5003 |
| 401 | 20240321 | 124500 | 1176372030 | 6370 | 6380 | 6380 | 6350 | 115 |
| 402 | 20240321 | 124400 | 1175640170 | 6380 | 6390 | 6390 | 6380 | 15 |
| 403 | 20240321 | 124300 | 1175544380 | 6390 | 6350 | 6390 | 6350 | 81 |
| 404 | 20240321 | 124200 | 1175027240 | 6360 | 6370 | 6370 | 6350 | 54 |
| 405 | 20240321 | 124100 | 1174683840 | 6390 | 6380 | 6390 | 6380 | 101 |
| 406 | 20240321 | 124000 | 1174039100 | 6370 | 6380 | 6380 | 6370 | 25 |
| 407 | 20240321 | 123900 | 1173879830 | 6380 | 6370 | 6380 | 6360 | 231 |
| 408 | 20240321 | 123800 | 1172409130 | 6380 | 6380 | 6380 | 6370 | 161 |
| 409 | 20240321 | 123700 | 1171383290 | 6380 | 6370 | 6380 | 6370 | 348 |
| 410 | 20240321 | 123600 | 1169166150 | 6370 | 6370 | 6370 | 6360 | 61 |
| 411 | 20240321 | 123500 | 1168778130 | 6380 | 6380 | 6380 | 6380 | 89 |
| 412 | 20240321 | 123400 | 1168210310 | 6380 | 6380 | 6380 | 6380 | 6 |
| 413 | 20240321 | 123300 | 1168172030 | 6370 | 6370 | 6380 | 6360 | 688 |
| 414 | 20240321 | 123200 | 1163789180 | 6370 | 6380 | 6380 | 6370 | 10 |
| 415 | 20240321 | 123100 | 1163725390 | 6380 | 6370 | 6380 | 6370 | 165 |
| 416 | 20240321 | 123000 | 1162673490 | 6370 | 6360 | 6370 | 6360 | 71 |
| 417 | 20240321 | 122900 | 1162221770 | 6380 | 6380 | 6380 | 6350 | 3720 |
| 418 | 20240321 | 122800 | 1138567190 | 6360 | 6380 | 6380 | 6360 | 1748 |
| 419 | 20240321 | 122700 | 1127438210 | 6400 | 6390 | 6400 | 6380 | 91 |
| 420 | 20240321 | 122600 | 1126856830 | 6400 | 6400 | 6400 | 6400 | 0 |
| 421 | 20240321 | 122500 | 1126856830 | 6400 | 6380 | 6400 | 6380 | 60 |
| 422 | 20240321 | 122400 | 1126473110 | 6400 | 6400 | 6400 | 6400 | 41 |
| 423 | 20240321 | 122300 | 1126210710 | 6410 | 6410 | 6410 | 6410 | 11 |
| 424 | 20240321 | 122200 | 1126140200 | 6400 | 6400 | 6400 | 6400 | 5 |
| 425 | 20240321 | 122100 | 1126108200 | 6400 | 6380 | 6400 | 6380 | 90 |
| 426 | 20240321 | 122000 | 1125533300 | 6400 | 6400 | 6400 | 6400 | 36 |
| 427 | 20240321 | 121900 | 1125302900 | 6390 | 6400 | 6400 | 6390 | 541 |
| 428 | 20240321 | 121800 | 1121845420 | 6400 | 6400 | 6400 | 6400 | 55 |
| 429 | 20240321 | 121700 | 1121493420 | 6410 | 6400 | 6410 | 6400 | 12 |
| 430 | 20240321 | 121600 | 1121416610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 431 | 20240321 | 121500 | 1121416610 | 6400 | 6400 | 6400 | 6400 | 83 |
| 432 | 20240321 | 121400 | 1120885410 | 6410 | 6410 | 6410 | 6410 | 2000 |
| 433 | 20240321 | 121300 | 1108065410 | 6400 | 6400 | 6400 | 6400 | 316 |
| 434 | 20240321 | 121200 | 1106043010 | 6390 | 6390 | 6390 | 6390 | 55 |
| 435 | 20240321 | 121100 | 1105691560 | 6400 | 6390 | 6400 | 6390 | 40 |
| 436 | 20240321 | 121000 | 1105435610 | 6400 | 6400 | 6400 | 6400 | 18 |
| 437 | 20240321 | 120900 | 1105320410 | 6400 | 6390 | 6400 | 6380 | 90 |
| 438 | 20240321 | 120800 | 1104745110 | 6410 | 6410 | 6410 | 6410 | 1 |
| 439 | 20240321 | 120700 | 1104738700 | 6400 | 6400 | 6400 | 6400 | 46 |
| 440 | 20240321 | 120600 | 1104444300 | 6370 | 6370 | 6370 | 6360 | 60 |
| 441 | 20240321 | 120500 | 1104062500 | 6400 | 6390 | 6400 | 6380 | 405 |
| 442 | 20240321 | 120400 | 1101477870 | 6410 | 6400 | 6410 | 6400 | 10 |
| 443 | 20240321 | 120300 | 1101413860 | 6410 | 6380 | 6410 | 6360 | 1251 |
| 444 | 20240321 | 120200 | 1093413620 | 6380 | 6380 | 6380 | 6380 | 415 |
| 445 | 20240321 | 120100 | 1090765920 | 6370 | 6380 | 6380 | 6360 | 1531 |
| 446 | 20240321 | 120000 | 1081019940 | 6370 | 6380 | 6380 | 6370 | 184 |
| 447 | 20240321 | 115900 | 1079846570 | 6380 | 6380 | 6380 | 6380 | 433 |
| 448 | 20240321 | 115800 | 1077084030 | 6390 | 6390 | 6390 | 6390 | 9 |
| 449 | 20240321 | 115700 | 1077026520 | 6390 | 6380 | 6400 | 6380 | 89 |
| 450 | 20240321 | 115600 | 1076458160 | 6400 | 6400 | 6400 | 6400 | 24 |
| 451 | 20240321 | 115500 | 1076304560 | 6410 | 6380 | 6410 | 6380 | 114 |
| 452 | 20240321 | 115400 | 1075577100 | 6380 | 6390 | 6390 | 6380 | 55 |
| 453 | 20240321 | 115300 | 1075226120 | 6390 | 6390 | 6390 | 6390 | 0 |
| 454 | 20240321 | 115200 | 1075226120 | 6390 | 6400 | 6400 | 6390 | 268 |
| 455 | 20240321 | 115100 | 1073513510 | 6390 | 6400 | 6400 | 6390 | 55 |
| 456 | 20240321 | 115000 | 1073161830 | 6400 | 6400 | 6400 | 6400 | 955 |
| 457 | 20240321 | 114900 | 1067049830 | 6410 | 6410 | 6410 | 6410 | 1 |
| 458 | 20240321 | 114800 | 1067043420 | 6410 | 6410 | 6410 | 6410 | 100 |
| 459 | 20240321 | 114700 | 1066402420 | 6430 | 6430 | 6430 | 6430 | 15 |
| 460 | 20240321 | 114600 | 1066305970 | 6430 | 6410 | 6430 | 6400 | 387 |
| 461 | 20240321 | 114500 | 1063825980 | 6410 | 6410 | 6410 | 6410 | 55 |
| 462 | 20240321 | 114400 | 1063473430 | 6430 | 6430 | 6430 | 6430 | 1 |
| 463 | 20240321 | 114300 | 1063467000 | 6410 | 6410 | 6410 | 6410 | 0 |
| 464 | 20240321 | 114200 | 1063467000 | 6410 | 6410 | 6410 | 6410 | 165 |
| 465 | 20240321 | 114100 | 1062409350 | 6410 | 6410 | 6410 | 6410 | 65 |
| 466 | 20240321 | 114000 | 1061992700 | 6410 | 6410 | 6410 | 6410 | 0 |
| 467 | 20240321 | 113900 | 1061992700 | 6410 | 6410 | 6410 | 6410 | 55 |
| 468 | 20240321 | 113800 | 1061640150 | 6430 | 6430 | 6430 | 6430 | 11 |
| 469 | 20240321 | 113700 | 1061569420 | 6420 | 6400 | 6420 | 6400 | 1860 |
| 470 | 20240321 | 113600 | 1049656920 | 6400 | 6400 | 6400 | 6390 | 284 |
| 471 | 20240321 | 113500 | 1047839870 | 6400 | 6400 | 6400 | 6400 | 454 |
| 472 | 20240321 | 113400 | 1044934270 | 6400 | 6400 | 6400 | 6400 | 0 |
| 473 | 20240321 | 113300 | 1044934270 | 6400 | 6400 | 6400 | 6400 | 69 |
| 474 | 20240321 | 113200 | 1044492670 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 475 | 20240321 | 113100 | 1038092670 | 6400 | 6400 | 6400 | 6400 | 984 |
| 476 | 20240321 | 113000 | 1031795070 | 6400 | 6400 | 6400 | 6390 | 869 |
| 477 | 20240321 | 112900 | 1026234020 | 6400 | 6420 | 6420 | 6400 | 227 |
| 478 | 20240321 | 112800 | 1024777180 | 6420 | 6430 | 6430 | 6390 | 1439 |
| 479 | 20240321 | 112700 | 1015571310 | 6380 | 6410 | 6410 | 6380 | 1559 |
| 480 | 20240321 | 112600 | 1005598400 | 6430 | 6430 | 6430 | 6430 | 2 |
| 481 | 20240321 | 112500 | 1005585540 | 6400 | 6420 | 6430 | 6400 | 126 |
| 482 | 20240321 | 112400 | 1004776520 | 6420 | 6470 | 6470 | 6400 | 25501 |
| 483 | 20240321 | 112300 | 840320140 | 6480 | 6480 | 6480 | 6480 | 256 |
| 484 | 20240321 | 112200 | 838661260 | 6490 | 6490 | 6490 | 6490 | 20 |
| 485 | 20240321 | 112100 | 838531460 | 6490 | 6490 | 6490 | 6490 | 1503 |
| 486 | 20240321 | 112000 | 828776990 | 6510 | 6510 | 6510 | 6510 | 1 |
| 487 | 20240321 | 111900 | 828770480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 488 | 20240321 | 111800 | 828770480 | 6510 | 6490 | 6510 | 6490 | 68 |
| 489 | 20240321 | 111700 | 828329020 | 6500 | 6500 | 6500 | 6500 | 296 |
| 490 | 20240321 | 111600 | 826405020 | 6520 | 6520 | 6520 | 6520 | 0 |
| 491 | 20240321 | 111500 | 826405020 | 6520 | 6510 | 6520 | 6500 | 472 |
| 492 | 20240321 | 111400 | 823332850 | 6520 | 6520 | 6520 | 6520 | 1 |
| 493 | 20240321 | 111300 | 823326330 | 6510 | 6510 | 6510 | 6510 | 450 |
| 494 | 20240321 | 111200 | 820396830 | 6510 | 6500 | 6510 | 6500 | 514 |
| 495 | 20240321 | 111100 | 817055750 | 6500 | 6500 | 6500 | 6500 | 249 |
| 496 | 20240321 | 111000 | 815437250 | 6500 | 6500 | 6500 | 6500 | 76 |
| 497 | 20240321 | 110900 | 814943250 | 6500 | 6500 | 6500 | 6500 | 2309 |
| 498 | 20240321 | 110800 | 799934750 | 6510 | 6500 | 6510 | 6500 | 95 |
| 499 | 20240321 | 110700 | 799317240 | 6500 | 6500 | 6500 | 6500 | 250 |
| 500 | 20240321 | 110600 | 797692240 | 6520 | 6510 | 6520 | 6500 | 670 |
| 501 | 20240321 | 110500 | 793332150 | 6510 | 6510 | 6510 | 6510 | 68 |
| 502 | 20240321 | 110400 | 792889470 | 6520 | 6530 | 6530 | 6520 | 503 |
| 503 | 20240321 | 110300 | 789609880 | 6510 | 6510 | 6530 | 6510 | 176 |
| 504 | 20240321 | 110200 | 788464080 | 6510 | 6510 | 6510 | 6510 | 50 |
| 505 | 20240321 | 110100 | 788138580 | 6540 | 6520 | 6540 | 6520 | 100 |
| 506 | 20240321 | 110000 | 787486560 | 6520 | 6510 | 6520 | 6510 | 257 |
| 507 | 20240321 | 105900 | 785813480 | 6510 | 6510 | 6510 | 6510 | 4 |
| 508 | 20240321 | 105800 | 785787440 | 6540 | 6500 | 6540 | 6500 | 4 |
| 509 | 20240321 | 105700 | 785761360 | 6500 | 6500 | 6510 | 6500 | 226 |
| 510 | 20240321 | 105600 | 784291860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 511 | 20240321 | 105500 | 784291860 | 6540 | 6540 | 6540 | 6540 | 5 |
| 512 | 20240321 | 105400 | 784259160 | 6500 | 6510 | 6510 | 6500 | 234 |
| 513 | 20240321 | 105300 | 782737880 | 6510 | 6530 | 6530 | 6500 | 304 |
| 514 | 20240321 | 105200 | 780755830 | 6550 | 6550 | 6550 | 6550 | 0 |
| 515 | 20240321 | 105100 | 780755830 | 6550 | 6530 | 6550 | 6530 | 159 |
| 516 | 20240321 | 105000 | 779717300 | 6550 | 6560 | 6560 | 6530 | 7 |
| 517 | 20240321 | 104900 | 779671460 | 6560 | 6570 | 6570 | 6560 | 2364 |
| 518 | 20240321 | 104800 | 764162800 | 6570 | 6510 | 6570 | 6510 | 8217 |
| 519 | 20240321 | 104700 | 710334420 | 6510 | 6520 | 6530 | 6510 | 1020 |
| 520 | 20240321 | 104600 | 703678320 | 6530 | 6500 | 6530 | 6500 | 3466 |
| 521 | 20240321 | 104500 | 681149260 | 6480 | 6500 | 6500 | 6480 | 1067 |
| 522 | 20240321 | 104400 | 674215480 | 6500 | 6530 | 6540 | 6500 | 76 |
| 523 | 20240321 | 104300 | 673719270 | 6540 | 6540 | 6540 | 6540 | 659 |
| 524 | 20240321 | 104200 | 669409410 | 6530 | 6500 | 6530 | 6500 | 961 |
| 525 | 20240321 | 104100 | 663139790 | 6520 | 6510 | 6520 | 6510 | 10 |
| 526 | 20240321 | 104000 | 663074640 | 6520 | 6500 | 6520 | 6500 | 17 |
| 527 | 20240321 | 103900 | 662964120 | 6520 | 6490 | 6520 | 6490 | 58 |
| 528 | 20240321 | 103800 | 662587670 | 6530 | 6530 | 6530 | 6530 | 0 |
| 529 | 20240321 | 103700 | 662587670 | 6530 | 6530 | 6530 | 6530 | 0 |
| 530 | 20240321 | 103600 | 662587670 | 6530 | 6520 | 6530 | 6490 | 395 |
| 531 | 20240321 | 103500 | 660010400 | 6530 | 6540 | 6550 | 6530 | 495 |
| 532 | 20240321 | 103400 | 656773100 | 6550 | 6540 | 6550 | 6540 | 702 |
| 533 | 20240321 | 103300 | 652178110 | 6550 | 6510 | 6550 | 6510 | 5489 |
| 534 | 20240321 | 103200 | 616324150 | 6510 | 6510 | 6510 | 6510 | 12 |
| 535 | 20240321 | 103100 | 616246030 | 6510 | 6490 | 6510 | 6490 | 302 |
| 536 | 20240321 | 103000 | 614281640 | 6480 | 6480 | 6480 | 6480 | 2207 |
| 537 | 20240321 | 102900 | 599980280 | 6480 | 6480 | 6480 | 6480 | 27 |
| 538 | 20240321 | 102800 | 599805320 | 6480 | 6500 | 6500 | 6480 | 2034 |
| 539 | 20240321 | 102700 | 586594480 | 6490 | 6510 | 6510 | 6490 | 178 |
| 540 | 20240321 | 102600 | 585436390 | 6510 | 6500 | 6510 | 6500 | 466 |
| 541 | 20240321 | 102500 | 582404390 | 6500 | 6530 | 6540 | 6500 | 2208 |
| 542 | 20240321 | 102400 | 568007560 | 6540 | 6420 | 6540 | 6420 | 9217 |
| 543 | 20240321 | 102300 | 508086470 | 6420 | 6420 | 6420 | 6420 | 1500 |
| 544 | 20240321 | 102200 | 498456470 | 6420 | 6430 | 6440 | 6420 | 1738 |
| 545 | 20240321 | 102100 | 487276380 | 6430 | 6430 | 6430 | 6420 | 127 |
| 546 | 20240321 | 102000 | 486460130 | 6440 | 6440 | 6440 | 6440 | 729 |
| 547 | 20240321 | 101900 | 481765370 | 6430 | 6430 | 6430 | 6430 | 0 |
| 548 | 20240321 | 101800 | 481765370 | 6430 | 6430 | 6430 | 6430 | 57 |
| 549 | 20240321 | 101700 | 481398860 | 6450 | 6450 | 6450 | 6450 | 238 |
| 550 | 20240321 | 101600 | 479863760 | 6440 | 6430 | 6440 | 6430 | 364 |
| 551 | 20240321 | 101500 | 477520600 | 6430 | 6430 | 6440 | 6430 | 1510 |
| 552 | 20240321 | 101400 | 467811260 | 6440 | 6440 | 6450 | 6440 | 42 |
| 553 | 20240321 | 101300 | 467540680 | 6450 | 6430 | 6450 | 6430 | 32 |
| 554 | 20240321 | 101200 | 467334740 | 6430 | 6450 | 6460 | 6430 | 1390 |
| 555 | 20240321 | 101100 | 458385220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 556 | 20240321 | 101000 | 458385220 | 6470 | 6470 | 6470 | 6470 | 300 |
| 557 | 20240321 | 100900 | 456444220 | 6480 | 6470 | 6480 | 6450 | 942 |
| 558 | 20240321 | 100800 | 450353940 | 6470 | 6470 | 6480 | 6470 | 190 |
| 559 | 20240321 | 100700 | 449123740 | 6480 | 6470 | 6490 | 6470 | 691 |
| 560 | 20240321 | 100600 | 444646070 | 6470 | 6460 | 6490 | 6430 | 4077 |
| 561 | 20240321 | 100500 | 418268460 | 6460 | 6420 | 6460 | 6420 | 7571 |
| 562 | 20240321 | 100400 | 369520560 | 6420 | 6410 | 6420 | 6410 | 223 |
| 563 | 20240321 | 100300 | 368091120 | 6410 | 6410 | 6410 | 6400 | 62 |
| 564 | 20240321 | 100200 | 367694270 | 6400 | 6400 | 6400 | 6400 | 53 |
| 565 | 20240321 | 100100 | 367355070 | 6400 | 6400 | 6400 | 6400 | 8 |
| 566 | 20240321 | 100000 | 367303870 | 6410 | 6400 | 6410 | 6400 | 69 |
| 567 | 20240321 | 095900 | 366862150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 568 | 20240321 | 095800 | 366862150 | 6400 | 6400 | 6400 | 6400 | 10 |
| 569 | 20240321 | 095700 | 366798150 | 6400 | 6400 | 6400 | 6400 | 57 |
| 570 | 20240321 | 095600 | 366433350 | 6420 | 6420 | 6420 | 6420 | 0 |
| 571 | 20240321 | 095500 | 366433350 | 6420 | 6410 | 6420 | 6400 | 306 |
| 572 | 20240321 | 095400 | 364472360 | 6410 | 6400 | 6410 | 6390 | 1242 |
| 573 | 20240321 | 095300 | 356524080 | 6400 | 6380 | 6400 | 6380 | 131 |
| 574 | 20240321 | 095200 | 355688280 | 6390 | 6390 | 6390 | 6390 | 380 |
| 575 | 20240321 | 095100 | 353260080 | 6400 | 6390 | 6400 | 6390 | 60 |
| 576 | 20240321 | 095000 | 352876650 | 6400 | 6400 | 6400 | 6400 | 357 |
| 577 | 20240321 | 094900 | 350591850 | 6400 | 6400 | 6400 | 6400 | 1 |
| 578 | 20240321 | 094800 | 350585450 | 6370 | 6370 | 6370 | 6370 | 435 |
| 579 | 20240321 | 094700 | 347814500 | 6380 | 6380 | 6380 | 6380 | 100 |
| 580 | 20240321 | 094600 | 347176500 | 6420 | 6420 | 6420 | 6420 | 0 |
| 581 | 20240321 | 094500 | 347176500 | 6420 | 6380 | 6420 | 6380 | 58 |
| 582 | 20240321 | 094400 | 346806420 | 6420 | 6420 | 6420 | 6420 | 0 |
| 583 | 20240321 | 094300 | 346806420 | 6420 | 6420 | 6420 | 6420 | 1 |
| 584 | 20240321 | 094200 | 346800000 | 6380 | 6390 | 6390 | 6380 | 257 |
| 585 | 20240321 | 094100 | 345159930 | 6430 | 6420 | 6430 | 6420 | 641 |
| 586 | 20240321 | 094000 | 341044700 | 6430 | 6430 | 6430 | 6430 | 2 |
| 587 | 20240321 | 093900 | 341031840 | 6430 | 6420 | 6430 | 6420 | 139 |
| 588 | 20240321 | 093800 | 340139430 | 6420 | 6420 | 6430 | 6420 | 216 |
| 589 | 20240321 | 093700 | 338752680 | 6420 | 6420 | 6430 | 6420 | 100 |
| 590 | 20240321 | 093600 | 338110670 | 6420 | 6410 | 6420 | 6390 | 469 |
| 591 | 20240321 | 093500 | 335100950 | 6420 | 6420 | 6420 | 6420 | 20 |
| 592 | 20240321 | 093400 | 334972550 | 6420 | 6420 | 6420 | 6420 | 50 |
| 593 | 20240321 | 093300 | 334651550 | 6400 | 6400 | 6400 | 6400 | 87 |
| 594 | 20240321 | 093200 | 334094750 | 6410 | 6400 | 6410 | 6400 | 42 |
| 595 | 20240321 | 093100 | 333825780 | 6400 | 6400 | 6400 | 6400 | 0 |
| 596 | 20240321 | 093000 | 333825780 | 6400 | 6410 | 6420 | 6400 | 239 |
| 597 | 20240321 | 092900 | 332295940 | 6420 | 6420 | 6420 | 6420 | 609 |
| 598 | 20240321 | 092800 | 328386160 | 6430 | 6430 | 6430 | 6430 | 15 |
| 599 | 20240321 | 092700 | 328289710 | 6430 | 6420 | 6430 | 6400 | 926 |
| 600 | 20240321 | 092600 | 322345930 | 6450 | 6410 | 6450 | 6410 | 2231 |
| 601 | 20240321 | 092500 | 307980660 | 6410 | 6410 | 6410 | 6410 | 343 |
| 602 | 20240321 | 092400 | 305782030 | 6400 | 6390 | 6400 | 6390 | 536 |
| 603 | 20240321 | 092300 | 302352390 | 6390 | 6380 | 6390 | 6380 | 1581 |
| 604 | 20240321 | 092200 | 292255850 | 6340 | 6350 | 6350 | 6340 | 220 |
| 605 | 20240321 | 092100 | 290860110 | 6340 | 6380 | 6380 | 6340 | 419 |
| 606 | 20240321 | 092000 | 288194570 | 6380 | 6370 | 6380 | 6330 | 20 |
| 607 | 20240321 | 091900 | 288067880 | 6330 | 6360 | 6360 | 6330 | 10144 |
| 608 | 20240321 | 091800 | 223837490 | 6390 | 6390 | 6390 | 6360 | 95 |
| 609 | 20240321 | 091700 | 223232350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 610 | 20240321 | 091600 | 223232350 | 6390 | 6400 | 6400 | 6350 | 2710 |
| 611 | 20240321 | 091500 | 205980980 | 6400 | 6410 | 6410 | 6400 | 1095 |
| 612 | 20240321 | 091400 | 198971550 | 6420 | 6410 | 6420 | 6400 | 1441 |
| 613 | 20240321 | 091300 | 189723410 | 6420 | 6420 | 6420 | 6420 | 165 |
| 614 | 20240321 | 091200 | 188664110 | 6420 | 6420 | 6420 | 6400 | 643 |
| 615 | 20240321 | 091100 | 184537390 | 6420 | 6400 | 6420 | 6400 | 104 |
| 616 | 20240321 | 091000 | 183871730 | 6410 | 6420 | 6420 | 6410 | 1180 |
| 617 | 20240321 | 090900 | 176304070 | 6420 | 6420 | 6440 | 6420 | 709 |
| 618 | 20240321 | 090800 | 171745110 | 6420 | 6440 | 6450 | 6420 | 2734 |
| 619 | 20240321 | 090700 | 154139440 | 6440 | 6420 | 6450 | 6420 | 3906 |
| 620 | 20240321 | 090600 | 129007640 | 6440 | 6360 | 6440 | 6340 | 9880 |
| 621 | 20240321 | 090500 | 65763420 | 6380 | 6370 | 6380 | 6370 | 833 |
| 622 | 20240321 | 090400 | 60457070 | 6380 | 6360 | 6400 | 6350 | 1445 |
| 623 | 20240321 | 090300 | 51252320 | 6350 | 6280 | 6350 | 6270 | 2196 |
| 624 | 20240321 | 090200 | 37343860 | 6300 | 6310 | 6340 | 6300 | 484 |
| 625 | 20240321 | 090100 | 34293800 | 6310 | 6350 | 6350 | 6310 | 39 |
| 626 | 20240321 | 090000 | 34047430 | 6350 | 6350 | 6380 | 6310 | 5274 |