29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 3 | 20240321 | 185000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20240321 | 184900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20240321 | 184800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20240321 | 184700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20240321 | 184600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20240321 | 184500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20240321 | 184400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20240321 | 184300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20240321 | 184200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20240321 | 184100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20240321 | 184000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20240321 | 183900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20240321 | 183800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20240321 | 183700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20240321 | 183600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20240321 | 183500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20240321 | 183400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20240321 | 183300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20240321 | 183200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20240321 | 183100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20240321 | 183000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20240321 | 182900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20240321 | 182800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20240321 | 182700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20240321 | 182600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20240321 | 182500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20240321 | 182400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20240321 | 182300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20240321 | 182200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20240321 | 182100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 33 | 20240321 | 182000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20240321 | 181900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20240321 | 181800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20240321 | 181700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20240321 | 181600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20240321 | 181500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20240321 | 181400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20240321 | 181300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20240321 | 181200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20240321 | 181100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20240321 | 181000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20240321 | 180900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20240321 | 180800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20240321 | 180700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20240321 | 180600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20240321 | 180500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20240321 | 180400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20240321 | 180300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20240321 | 180200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20240321 | 180100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20240321 | 180000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20240321 | 175900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20240321 | 175800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20240321 | 175700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20240321 | 175600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20240321 | 175500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20240321 | 175400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20240321 | 175300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20240321 | 175200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20240321 | 175100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 63 | 20240321 | 175000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20240321 | 174900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20240321 | 174800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20240321 | 174700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20240321 | 174600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20240321 | 174500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20240321 | 174400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20240321 | 174300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20240321 | 174200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20240321 | 174100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20240321 | 174000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20240321 | 173900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20240321 | 173800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20240321 | 173700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20240321 | 173600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20240321 | 173500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20240321 | 173400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20240321 | 173300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20240321 | 173200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20240321 | 173100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20240321 | 173000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20240321 | 172900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20240321 | 172800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20240321 | 172700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20240321 | 172600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20240321 | 172500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20240321 | 172400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20240321 | 172300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20240321 | 172200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20240321 | 172100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 93 | 20240321 | 172000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20240321 | 171900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20240321 | 171800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20240321 | 171700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20240321 | 171600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20240321 | 171500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20240321 | 171400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20240321 | 171300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20240321 | 171200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20240321 | 171100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20240321 | 171000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20240321 | 170900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20240321 | 170800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20240321 | 170700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20240321 | 170600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20240321 | 170500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20240321 | 170400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20240321 | 170300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20240321 | 170200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20240321 | 170100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20240321 | 170000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20240321 | 165900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20240321 | 165800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20240321 | 165700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20240321 | 165600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20240321 | 165500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20240321 | 165400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20240321 | 165300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20240321 | 165200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20240321 | 165100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 123 | 20240321 | 165000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20240321 | 164900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20240321 | 164800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20240321 | 164700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20240321 | 164600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20240321 | 164500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20240321 | 164400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20240321 | 164300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20240321 | 164200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20240321 | 164100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20240321 | 164000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20240321 | 163900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20240321 | 163800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20240321 | 163700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20240321 | 163600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20240321 | 163500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20240321 | 163400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20240321 | 163300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20240321 | 163200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20240321 | 163100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20240321 | 163000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20240321 | 162900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20240321 | 162800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20240321 | 162700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20240321 | 162600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20240321 | 162500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20240321 | 162400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20240321 | 162300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20240321 | 162200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20240321 | 162100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 153 | 20240321 | 162000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20240321 | 161900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20240321 | 161800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20240321 | 161700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20240321 | 161600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20240321 | 161500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20240321 | 161400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20240321 | 161300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20240321 | 161200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20240321 | 161100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20240321 | 161000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20240321 | 160900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20240321 | 160800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20240321 | 160700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20240321 | 160600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20240321 | 160500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20240321 | 160400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20240321 | 160300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20240321 | 160200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20240321 | 160100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20240321 | 160000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20240321 | 155900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20240321 | 155800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20240321 | 155700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20240321 | 155600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20240321 | 155500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20240321 | 155400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20240321 | 155300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20240321 | 155200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20240321 | 155100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 183 | 20240321 | 155000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20240321 | 154900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20240321 | 154800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20240321 | 154700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20240321 | 154600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20240321 | 154500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20240321 | 154400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20240321 | 154300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20240321 | 154200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20240321 | 154100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20240321 | 154000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20240321 | 153900 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20240321 | 153800 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20240321 | 153700 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20240321 | 153600 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20240321 | 153500 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20240321 | 153400 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20240321 | 153300 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20240321 | 153200 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20240321 | 153100 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20240321 | 153000 | 1115747150 | 4350 | 4350 | 4350 | 4350 | 2523 |
| 204 | 20240321 | 152900 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20240321 | 152800 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20240321 | 152700 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20240321 | 152600 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20240321 | 152500 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20240321 | 152400 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20240321 | 152300 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20240321 | 152200 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20240321 | 152100 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 213 | 20240321 | 152000 | 1104772100 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20240321 | 151900 | 1104772100 | 4335 | 4345 | 4350 | 4335 | 1301 |
| 215 | 20240321 | 151800 | 1099124170 | 4340 | 4350 | 4350 | 4340 | 47 |
| 216 | 20240321 | 151700 | 1098920085 | 4345 | 4355 | 4360 | 4345 | 837 |
| 217 | 20240321 | 151600 | 1095283150 | 4355 | 4355 | 4360 | 4350 | 10532 |
| 218 | 20240321 | 151500 | 1049430240 | 4360 | 4355 | 4360 | 4350 | 7617 |
| 219 | 20240321 | 151400 | 1016258075 | 4355 | 4330 | 4360 | 4330 | 6477 |
| 220 | 20240321 | 151300 | 988079185 | 4335 | 4330 | 4335 | 4325 | 1533 |
| 221 | 20240321 | 151200 | 981437945 | 4330 | 4330 | 4330 | 4330 | 713 |
| 222 | 20240321 | 151100 | 978350655 | 4330 | 4330 | 4330 | 4330 | 1859 |
| 223 | 20240321 | 151000 | 970301185 | 4330 | 4330 | 4330 | 4330 | 431 |
| 224 | 20240321 | 150900 | 968434955 | 4330 | 4330 | 4330 | 4330 | 107 |
| 225 | 20240321 | 150800 | 967971645 | 4330 | 4330 | 4330 | 4330 | 184 |
| 226 | 20240321 | 150700 | 967174925 | 4340 | 4335 | 4340 | 4335 | 466 |
| 227 | 20240321 | 150600 | 965154290 | 4340 | 4335 | 4340 | 4335 | 158 |
| 228 | 20240321 | 150500 | 964469305 | 4335 | 4335 | 4340 | 4335 | 486 |
| 229 | 20240321 | 150400 | 962362490 | 4335 | 4335 | 4335 | 4335 | 615 |
| 230 | 20240321 | 150300 | 959696465 | 4335 | 4335 | 4335 | 4335 | 148 |
| 231 | 20240321 | 150200 | 959054885 | 4335 | 4335 | 4335 | 4335 | 559 |
| 232 | 20240321 | 150100 | 956631620 | 4335 | 4335 | 4340 | 4335 | 4702 |
| 233 | 20240321 | 150000 | 936234630 | 4335 | 4340 | 4340 | 4335 | 496 |
| 234 | 20240321 | 145900 | 934082120 | 4345 | 4340 | 4345 | 4340 | 309 |
| 235 | 20240321 | 145800 | 932741055 | 4340 | 4340 | 4340 | 4340 | 156 |
| 236 | 20240321 | 145700 | 932064015 | 4340 | 4345 | 4345 | 4340 | 2143 |
| 237 | 20240321 | 145600 | 922757580 | 4340 | 4340 | 4340 | 4340 | 129 |
| 238 | 20240321 | 145500 | 922197720 | 4335 | 4335 | 4335 | 4335 | 207 |
| 239 | 20240321 | 145400 | 921300375 | 4335 | 4335 | 4340 | 4335 | 238 |
| 240 | 20240321 | 145300 | 920268495 | 4335 | 4335 | 4335 | 4335 | 110 |
| 241 | 20240321 | 145200 | 919791645 | 4335 | 4335 | 4335 | 4335 | 96 |
| 242 | 20240321 | 145100 | 919375485 | 4340 | 4340 | 4345 | 4340 | 132 |
| 243 | 20240321 | 145000 | 918802535 | 4340 | 4335 | 4340 | 4335 | 2006 |
| 244 | 20240321 | 144900 | 910102095 | 4340 | 4335 | 4340 | 4335 | 1076 |
| 245 | 20240321 | 144800 | 905437020 | 4330 | 4335 | 4335 | 4330 | 400 |
| 246 | 20240321 | 144700 | 903704160 | 4330 | 4330 | 4330 | 4330 | 113 |
| 247 | 20240321 | 144600 | 903214870 | 4330 | 4335 | 4335 | 4330 | 402 |
| 248 | 20240321 | 144500 | 901473850 | 4330 | 4335 | 4335 | 4330 | 105 |
| 249 | 20240321 | 144400 | 901019185 | 4335 | 4335 | 4335 | 4335 | 162 |
| 250 | 20240321 | 144300 | 900316915 | 4330 | 4330 | 4330 | 4330 | 18 |
| 251 | 20240321 | 144200 | 900238975 | 4330 | 4335 | 4335 | 4330 | 169 |
| 252 | 20240321 | 144100 | 899506610 | 4330 | 4325 | 4330 | 4325 | 179 |
| 253 | 20240321 | 144000 | 898731545 | 4325 | 4325 | 4325 | 4325 | 30 |
| 254 | 20240321 | 143900 | 898601795 | 4330 | 4330 | 4330 | 4330 | 77 |
| 255 | 20240321 | 143800 | 898268385 | 4330 | 4330 | 4330 | 4325 | 18 |
| 256 | 20240321 | 143700 | 898190470 | 4330 | 4330 | 4330 | 4330 | 501 |
| 257 | 20240321 | 143600 | 896021140 | 4340 | 4340 | 4340 | 4340 | 109 |
| 258 | 20240321 | 143500 | 895548080 | 4340 | 4335 | 4340 | 4335 | 1180 |
| 259 | 20240321 | 143400 | 890426905 | 4345 | 4345 | 4345 | 4345 | 163 |
| 260 | 20240321 | 143300 | 889718670 | 4340 | 4325 | 4345 | 4325 | 963 |
| 261 | 20240321 | 143200 | 885539390 | 4335 | 4335 | 4335 | 4335 | 83 |
| 262 | 20240321 | 143100 | 885179585 | 4335 | 4335 | 4335 | 4335 | 152 |
| 263 | 20240321 | 143000 | 884520665 | 4330 | 4330 | 4330 | 4330 | 0 |
| 264 | 20240321 | 142900 | 884520665 | 4330 | 4330 | 4330 | 4320 | 1314 |
| 265 | 20240321 | 142800 | 878843245 | 4325 | 4330 | 4330 | 4325 | 121 |
| 266 | 20240321 | 142700 | 878319420 | 4330 | 4325 | 4330 | 4325 | 328 |
| 267 | 20240321 | 142600 | 876900065 | 4325 | 4320 | 4325 | 4320 | 340 |
| 268 | 20240321 | 142500 | 875431080 | 4325 | 4325 | 4325 | 4325 | 199 |
| 269 | 20240321 | 142400 | 874570405 | 4325 | 4325 | 4325 | 4325 | 670 |
| 270 | 20240321 | 142300 | 871672655 | 4325 | 4325 | 4325 | 4325 | 66 |
| 271 | 20240321 | 142200 | 871387205 | 4325 | 4325 | 4330 | 4325 | 326 |
| 272 | 20240321 | 142100 | 869975705 | 4325 | 4330 | 4330 | 4325 | 2394 |
| 273 | 20240321 | 142000 | 859621130 | 4330 | 4330 | 4335 | 4330 | 395 |
| 274 | 20240321 | 141900 | 857909900 | 4335 | 4335 | 4335 | 4330 | 228 |
| 275 | 20240321 | 141800 | 856921570 | 4330 | 4330 | 4330 | 4330 | 2326 |
| 276 | 20240321 | 141700 | 846849990 | 4335 | 4330 | 4335 | 4330 | 489 |
| 277 | 20240321 | 141600 | 844731270 | 4330 | 4335 | 4335 | 4330 | 21 |
| 278 | 20240321 | 141500 | 844640325 | 4335 | 4340 | 4340 | 4335 | 89 |
| 279 | 20240321 | 141400 | 844254070 | 4330 | 4335 | 4340 | 4330 | 108 |
| 280 | 20240321 | 141300 | 843786375 | 4340 | 4335 | 4340 | 4330 | 372 |
| 281 | 20240321 | 141200 | 842173285 | 4340 | 4335 | 4340 | 4335 | 115 |
| 282 | 20240321 | 141100 | 841674355 | 4335 | 4335 | 4335 | 4330 | 131 |
| 283 | 20240321 | 141000 | 841106665 | 4340 | 4340 | 4340 | 4340 | 148 |
| 284 | 20240321 | 140900 | 840464345 | 4335 | 4335 | 4335 | 4335 | 651 |
| 285 | 20240321 | 140800 | 837642260 | 4345 | 4340 | 4345 | 4335 | 4684 |
| 286 | 20240321 | 140700 | 817336150 | 4340 | 4350 | 4350 | 4340 | 735 |
| 287 | 20240321 | 140600 | 814144485 | 4345 | 4345 | 4345 | 4345 | 0 |
| 288 | 20240321 | 140500 | 814144485 | 4345 | 4350 | 4350 | 4340 | 1806 |
| 289 | 20240321 | 140400 | 806304575 | 4345 | 4345 | 4345 | 4345 | 0 |
| 290 | 20240321 | 140300 | 806304575 | 4345 | 4345 | 4345 | 4345 | 456 |
| 291 | 20240321 | 140200 | 804323255 | 4345 | 4345 | 4345 | 4345 | 0 |
| 292 | 20240321 | 140100 | 804323255 | 4345 | 4340 | 4345 | 4340 | 326 |
| 293 | 20240321 | 140000 | 802907990 | 4345 | 4345 | 4345 | 4345 | 468 |
| 294 | 20240321 | 135900 | 800874530 | 4345 | 4340 | 4345 | 4340 | 543 |
| 295 | 20240321 | 135800 | 798517695 | 4340 | 4345 | 4345 | 4340 | 1415 |
| 296 | 20240321 | 135700 | 792375040 | 4345 | 4345 | 4345 | 4340 | 1515 |
| 297 | 20240321 | 135600 | 785792410 | 4345 | 4345 | 4345 | 4340 | 1195 |
| 298 | 20240321 | 135500 | 780603735 | 4340 | 4355 | 4355 | 4335 | 1352 |
| 299 | 20240321 | 135400 | 774731520 | 4350 | 4350 | 4350 | 4350 | 0 |
| 300 | 20240321 | 135300 | 774731520 | 4350 | 4355 | 4355 | 4350 | 125 |
| 301 | 20240321 | 135200 | 774187150 | 4350 | 4350 | 4350 | 4345 | 1235 |
| 302 | 20240321 | 135100 | 768814930 | 4355 | 4350 | 4355 | 4350 | 123 |
| 303 | 20240321 | 135000 | 768279275 | 4355 | 4355 | 4355 | 4355 | 0 |
| 304 | 20240321 | 134900 | 768279275 | 4355 | 4355 | 4355 | 4355 | 679 |
| 305 | 20240321 | 134800 | 765322230 | 4355 | 4360 | 4360 | 4355 | 1161 |
| 306 | 20240321 | 134700 | 760265725 | 4355 | 4360 | 4360 | 4355 | 13 |
| 307 | 20240321 | 134600 | 760209065 | 4350 | 4355 | 4360 | 4350 | 267 |
| 308 | 20240321 | 134500 | 759046405 | 4350 | 4350 | 4350 | 4350 | 30 |
| 309 | 20240321 | 134400 | 758915905 | 4350 | 4350 | 4350 | 4350 | 35 |
| 310 | 20240321 | 134300 | 758763655 | 4350 | 4355 | 4355 | 4345 | 1614 |
| 311 | 20240321 | 134200 | 751745245 | 4360 | 4355 | 4360 | 4350 | 1259 |
| 312 | 20240321 | 134100 | 746266040 | 4360 | 4360 | 4360 | 4355 | 806 |
| 313 | 20240321 | 134000 | 742752780 | 4360 | 4360 | 4360 | 4360 | 35 |
| 314 | 20240321 | 133900 | 742600180 | 4365 | 4355 | 4365 | 4355 | 454 |
| 315 | 20240321 | 133800 | 740621340 | 4360 | 4360 | 4365 | 4360 | 537 |
| 316 | 20240321 | 133700 | 738279970 | 4365 | 4365 | 4365 | 4360 | 1383 |
| 317 | 20240321 | 133600 | 732249675 | 4360 | 4370 | 4370 | 4360 | 1480 |
| 318 | 20240321 | 133500 | 725790805 | 4365 | 4370 | 4370 | 4365 | 51 |
| 319 | 20240321 | 133400 | 725567940 | 4370 | 4365 | 4370 | 4365 | 112 |
| 320 | 20240321 | 133300 | 725078505 | 4370 | 4370 | 4370 | 4370 | 56 |
| 321 | 20240321 | 133200 | 724833785 | 4365 | 4375 | 4375 | 4365 | 2883 |
| 322 | 20240321 | 133100 | 712234920 | 4375 | 4375 | 4375 | 4370 | 178 |
| 323 | 20240321 | 133000 | 711456175 | 4375 | 4375 | 4375 | 4370 | 210 |
| 324 | 20240321 | 132900 | 710537825 | 4365 | 4365 | 4375 | 4365 | 789 |
| 325 | 20240321 | 132800 | 707092290 | 4365 | 4370 | 4375 | 4365 | 1618 |
| 326 | 20240321 | 132700 | 700027090 | 4375 | 4380 | 4380 | 4375 | 5075 |
| 327 | 20240321 | 132600 | 677821350 | 4380 | 4385 | 4385 | 4380 | 2203 |
| 328 | 20240321 | 132500 | 668172135 | 4385 | 4380 | 4385 | 4380 | 259 |
| 329 | 20240321 | 132400 | 667036445 | 4380 | 4385 | 4385 | 4380 | 607 |
| 330 | 20240321 | 132300 | 664376245 | 4385 | 4385 | 4385 | 4380 | 4162 |
| 331 | 20240321 | 132200 | 646125880 | 4385 | 4380 | 4385 | 4380 | 1537 |
| 332 | 20240321 | 132100 | 639393815 | 4380 | 4380 | 4380 | 4375 | 2807 |
| 333 | 20240321 | 132000 | 627099430 | 4380 | 4365 | 4380 | 4365 | 4644 |
| 334 | 20240321 | 131900 | 606794275 | 4365 | 4370 | 4370 | 4365 | 428 |
| 335 | 20240321 | 131800 | 604924395 | 4370 | 4370 | 4370 | 4365 | 2000 |
| 336 | 20240321 | 131700 | 596188835 | 4365 | 4360 | 4365 | 4360 | 4283 |
| 337 | 20240321 | 131600 | 577494355 | 4360 | 4350 | 4365 | 4345 | 12913 |
| 338 | 20240321 | 131500 | 521267030 | 4350 | 4335 | 4350 | 4335 | 14563 |
| 339 | 20240321 | 131400 | 458060030 | 4330 | 4330 | 4335 | 4325 | 263 |
| 340 | 20240321 | 131300 | 456921075 | 4335 | 4335 | 4335 | 4335 | 147 |
| 341 | 20240321 | 131200 | 456283830 | 4335 | 4335 | 4335 | 4335 | 343 |
| 342 | 20240321 | 131100 | 454796925 | 4330 | 4330 | 4330 | 4330 | 227 |
| 343 | 20240321 | 131000 | 453814015 | 4330 | 4325 | 4330 | 4325 | 170 |
| 344 | 20240321 | 130900 | 453078440 | 4325 | 4330 | 4330 | 4325 | 540 |
| 345 | 20240321 | 130800 | 450740430 | 4330 | 4325 | 4330 | 4325 | 165 |
| 346 | 20240321 | 130700 | 450025985 | 4325 | 4325 | 4325 | 4325 | 45 |
| 347 | 20240321 | 130600 | 449831360 | 4335 | 4325 | 4335 | 4325 | 736 |
| 348 | 20240321 | 130500 | 446644090 | 4320 | 4330 | 4330 | 4320 | 1563 |
| 349 | 20240321 | 130400 | 439883610 | 4330 | 4330 | 4330 | 4330 | 2 |
| 350 | 20240321 | 130300 | 439874950 | 4330 | 4330 | 4330 | 4330 | 185 |
| 351 | 20240321 | 130200 | 439073900 | 4330 | 4330 | 4335 | 4330 | 418 |
| 352 | 20240321 | 130100 | 437263900 | 4335 | 4330 | 4335 | 4330 | 191 |
| 353 | 20240321 | 130000 | 436435930 | 4330 | 4335 | 4335 | 4330 | 287 |
| 354 | 20240321 | 125900 | 435191800 | 4335 | 4330 | 4335 | 4330 | 108 |
| 355 | 20240321 | 125800 | 434723630 | 4330 | 4330 | 4335 | 4330 | 2751 |
| 356 | 20240321 | 125700 | 422811675 | 4325 | 4325 | 4325 | 4320 | 1283 |
| 357 | 20240321 | 125600 | 417263025 | 4325 | 4330 | 4330 | 4325 | 401 |
| 358 | 20240321 | 125500 | 415526710 | 4330 | 4330 | 4330 | 4330 | 192 |
| 359 | 20240321 | 125400 | 414695350 | 4330 | 4325 | 4330 | 4320 | 2484 |
| 360 | 20240321 | 125300 | 403940110 | 4320 | 4320 | 4320 | 4320 | 1203 |
| 361 | 20240321 | 125200 | 398743150 | 4320 | 4320 | 4320 | 4320 | 1110 |
| 362 | 20240321 | 125100 | 393947950 | 4320 | 4315 | 4320 | 4315 | 592 |
| 363 | 20240321 | 125000 | 391391525 | 4315 | 4315 | 4315 | 4315 | 30 |
| 364 | 20240321 | 124900 | 391262075 | 4320 | 4320 | 4320 | 4320 | 1102 |
| 365 | 20240321 | 124800 | 386501435 | 4320 | 4320 | 4320 | 4320 | 350 |
| 366 | 20240321 | 124700 | 384989435 | 4320 | 4325 | 4325 | 4315 | 404 |
| 367 | 20240321 | 124600 | 383244915 | 4325 | 4325 | 4325 | 4325 | 55 |
| 368 | 20240321 | 124500 | 383007040 | 4325 | 4320 | 4325 | 4320 | 41 |
| 369 | 20240321 | 124400 | 382829880 | 4320 | 4315 | 4320 | 4315 | 898 |
| 370 | 20240321 | 124300 | 378952750 | 4315 | 4320 | 4320 | 4315 | 31 |
| 371 | 20240321 | 124200 | 378818835 | 4320 | 4315 | 4320 | 4315 | 129 |
| 372 | 20240321 | 124100 | 378261675 | 4315 | 4315 | 4315 | 4315 | 106 |
| 373 | 20240321 | 124000 | 377804285 | 4315 | 4310 | 4315 | 4310 | 176 |
| 374 | 20240321 | 123900 | 377045385 | 4305 | 4310 | 4315 | 4305 | 418 |
| 375 | 20240321 | 123800 | 375243445 | 4310 | 4310 | 4310 | 4310 | 145 |
| 376 | 20240321 | 123700 | 374618495 | 4315 | 4310 | 4315 | 4310 | 188 |
| 377 | 20240321 | 123600 | 373807315 | 4315 | 4320 | 4320 | 4315 | 930 |
| 378 | 20240321 | 123500 | 369792505 | 4330 | 4320 | 4330 | 4320 | 69 |
| 379 | 20240321 | 123400 | 369493760 | 4325 | 4330 | 4330 | 4320 | 227 |
| 380 | 20240321 | 123300 | 368511550 | 4330 | 4330 | 4330 | 4330 | 1411 |
| 381 | 20240321 | 123200 | 362401920 | 4330 | 4330 | 4330 | 4330 | 89 |
| 382 | 20240321 | 123100 | 362016550 | 4330 | 4335 | 4335 | 4330 | 153 |
| 383 | 20240321 | 123000 | 361354010 | 4330 | 4330 | 4335 | 4320 | 355 |
| 384 | 20240321 | 122900 | 359815695 | 4330 | 4320 | 4330 | 4320 | 4011 |
| 385 | 20240321 | 122800 | 342469165 | 4315 | 4315 | 4315 | 4315 | 841 |
| 386 | 20240321 | 122700 | 338840250 | 4315 | 4310 | 4315 | 4310 | 525 |
| 387 | 20240321 | 122600 | 336574880 | 4310 | 4315 | 4315 | 4310 | 895 |
| 388 | 20240321 | 122500 | 332713045 | 4315 | 4310 | 4315 | 4310 | 68 |
| 389 | 20240321 | 122400 | 332419630 | 4310 | 4310 | 4310 | 4310 | 259 |
| 390 | 20240321 | 122300 | 331303340 | 4315 | 4300 | 4315 | 4300 | 198 |
| 391 | 20240321 | 122200 | 330449170 | 4300 | 4310 | 4310 | 4300 | 264 |
| 392 | 20240321 | 122100 | 329313010 | 4305 | 4325 | 4325 | 4305 | 1022 |
| 393 | 20240321 | 122000 | 324903000 | 4330 | 4300 | 4330 | 4295 | 11521 |
| 394 | 20240321 | 121900 | 275315015 | 4300 | 4275 | 4300 | 4275 | 11083 |
| 395 | 20240321 | 121800 | 227826940 | 4275 | 4275 | 4275 | 4275 | 1083 |
| 396 | 20240321 | 121700 | 223197115 | 4275 | 4275 | 4275 | 4275 | 172 |
| 397 | 20240321 | 121600 | 222461815 | 4275 | 4275 | 4275 | 4275 | 13 |
| 398 | 20240321 | 121500 | 222406240 | 4275 | 4270 | 4275 | 4270 | 258 |
| 399 | 20240321 | 121400 | 221303465 | 4270 | 4270 | 4270 | 4270 | 129 |
| 400 | 20240321 | 121300 | 220752635 | 4270 | 4270 | 4270 | 4260 | 345 |
| 401 | 20240321 | 121200 | 219279495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 402 | 20240321 | 121100 | 219279495 | 4270 | 4270 | 4270 | 4270 | 72 |
| 403 | 20240321 | 121000 | 218972055 | 4270 | 4270 | 4270 | 4270 | 132 |
| 404 | 20240321 | 120900 | 218408415 | 4270 | 4270 | 4270 | 4270 | 259 |
| 405 | 20240321 | 120800 | 217302485 | 4275 | 4275 | 4275 | 4275 | 412 |
| 406 | 20240321 | 120700 | 215541185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20240321 | 120600 | 215541185 | 4275 | 4275 | 4275 | 4275 | 149 |
| 408 | 20240321 | 120500 | 214904210 | 4275 | 4270 | 4275 | 4270 | 1941 |
| 409 | 20240321 | 120400 | 206612495 | 4270 | 4270 | 4270 | 4270 | 60 |
| 410 | 20240321 | 120300 | 206356295 | 4265 | 4270 | 4270 | 4265 | 264 |
| 411 | 20240321 | 120200 | 205229540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 412 | 20240321 | 120100 | 205229540 | 4270 | 4265 | 4270 | 4265 | 87 |
| 413 | 20240321 | 120000 | 204858060 | 4270 | 4270 | 4270 | 4270 | 0 |
| 414 | 20240321 | 115900 | 204858060 | 4270 | 4270 | 4270 | 4270 | 182 |
| 415 | 20240321 | 115800 | 204080920 | 4265 | 4260 | 4265 | 4260 | 21 |
| 416 | 20240321 | 115700 | 203991415 | 4265 | 4265 | 4265 | 4260 | 112 |
| 417 | 20240321 | 115600 | 203514225 | 4265 | 4265 | 4270 | 4265 | 195 |
| 418 | 20240321 | 115500 | 202681770 | 4265 | 4265 | 4265 | 4265 | 23 |
| 419 | 20240321 | 115400 | 202583675 | 4270 | 4265 | 4270 | 4265 | 101 |
| 420 | 20240321 | 115300 | 202152470 | 4265 | 4265 | 4265 | 4265 | 63 |
| 421 | 20240321 | 115200 | 201883775 | 4260 | 4260 | 4260 | 4260 | 23 |
| 422 | 20240321 | 115100 | 201785795 | 4265 | 4265 | 4265 | 4265 | 131 |
| 423 | 20240321 | 115000 | 201227080 | 4260 | 4265 | 4265 | 4260 | 604 |
| 424 | 20240321 | 114900 | 198652810 | 4265 | 4265 | 4270 | 4265 | 174 |
| 425 | 20240321 | 114800 | 197909945 | 4270 | 4265 | 4270 | 4265 | 319 |
| 426 | 20240321 | 114700 | 196548370 | 4265 | 4265 | 4270 | 4265 | 117 |
| 427 | 20240321 | 114600 | 196048895 | 4265 | 4265 | 4270 | 4265 | 300 |
| 428 | 20240321 | 114500 | 194768010 | 4270 | 4265 | 4270 | 4265 | 28 |
| 429 | 20240321 | 114400 | 194648510 | 4265 | 4265 | 4270 | 4265 | 156 |
| 430 | 20240321 | 114300 | 193982510 | 4265 | 4265 | 4265 | 4265 | 23 |
| 431 | 20240321 | 114200 | 193884415 | 4270 | 4265 | 4270 | 4260 | 2351 |
| 432 | 20240321 | 114100 | 183851845 | 4260 | 4265 | 4265 | 4260 | 2494 |
| 433 | 20240321 | 114000 | 173215050 | 4265 | 4265 | 4265 | 4260 | 152 |
| 434 | 20240321 | 113900 | 172566885 | 4260 | 4265 | 4265 | 4260 | 140 |
| 435 | 20240321 | 113800 | 171969840 | 4260 | 4260 | 4260 | 4260 | 23 |
| 436 | 20240321 | 113700 | 171871860 | 4260 | 4260 | 4260 | 4260 | 34 |
| 437 | 20240321 | 113600 | 171727020 | 4260 | 4260 | 4260 | 4260 | 162 |
| 438 | 20240321 | 113500 | 171036900 | 4260 | 4260 | 4260 | 4255 | 44 |
| 439 | 20240321 | 113400 | 170849570 | 4265 | 4265 | 4265 | 4260 | 103 |
| 440 | 20240321 | 113300 | 170410335 | 4260 | 4255 | 4260 | 4255 | 390 |
| 441 | 20240321 | 113200 | 168749050 | 4255 | 4250 | 4255 | 4250 | 790 |
| 442 | 20240321 | 113100 | 165388070 | 4245 | 4250 | 4250 | 4245 | 41 |
| 443 | 20240321 | 113000 | 165213935 | 4245 | 4245 | 4245 | 4245 | 32 |
| 444 | 20240321 | 112900 | 165078095 | 4250 | 4250 | 4250 | 4250 | 1836 |
| 445 | 20240321 | 112800 | 157275095 | 4245 | 4240 | 4245 | 4240 | 1028 |
| 446 | 20240321 | 112700 | 152911350 | 4240 | 4240 | 4245 | 4240 | 97 |
| 447 | 20240321 | 112600 | 152499700 | 4240 | 4240 | 4240 | 4240 | 12 |
| 448 | 20240321 | 112500 | 152448820 | 4240 | 4240 | 4245 | 4240 | 155 |
| 449 | 20240321 | 112400 | 151790960 | 4240 | 4240 | 4240 | 4240 | 28 |
| 450 | 20240321 | 112300 | 151672240 | 4245 | 4240 | 4245 | 4240 | 124 |
| 451 | 20240321 | 112200 | 151145920 | 4240 | 4245 | 4245 | 4240 | 151 |
| 452 | 20240321 | 112100 | 150505040 | 4240 | 4240 | 4240 | 4240 | 23 |
| 453 | 20240321 | 112000 | 150407520 | 4240 | 4240 | 4240 | 4240 | 20 |
| 454 | 20240321 | 111900 | 150322720 | 4235 | 4240 | 4245 | 4235 | 31 |
| 455 | 20240321 | 111800 | 150191285 | 4240 | 4235 | 4240 | 4235 | 328 |
| 456 | 20240321 | 111700 | 148800680 | 4235 | 4235 | 4235 | 4235 | 15 |
| 457 | 20240321 | 111600 | 148737155 | 4240 | 4235 | 4240 | 4235 | 94 |
| 458 | 20240321 | 111500 | 148338710 | 4235 | 4230 | 4235 | 4230 | 38 |
| 459 | 20240321 | 111400 | 148177840 | 4235 | 4235 | 4235 | 4235 | 0 |
| 460 | 20240321 | 111300 | 148177840 | 4235 | 4235 | 4235 | 4235 | 157 |
| 461 | 20240321 | 111200 | 147512945 | 4235 | 4235 | 4235 | 4235 | 23 |
| 462 | 20240321 | 111100 | 147415540 | 4235 | 4240 | 4240 | 4235 | 108 |
| 463 | 20240321 | 111000 | 146958150 | 4235 | 4235 | 4235 | 4235 | 27 |
| 464 | 20240321 | 110900 | 146843805 | 4235 | 4235 | 4235 | 4235 | 20 |
| 465 | 20240321 | 110800 | 146759105 | 4235 | 4235 | 4240 | 4235 | 190 |
| 466 | 20240321 | 110700 | 145953620 | 4235 | 4235 | 4235 | 4235 | 12 |
| 467 | 20240321 | 110600 | 145902800 | 4235 | 4235 | 4235 | 4235 | 23 |
| 468 | 20240321 | 110500 | 145805395 | 4235 | 4235 | 4235 | 4235 | 148 |
| 469 | 20240321 | 110400 | 145178615 | 4240 | 4235 | 4240 | 4235 | 830 |
| 470 | 20240321 | 110300 | 141661135 | 4235 | 4240 | 4240 | 4235 | 94 |
| 471 | 20240321 | 110200 | 141262630 | 4235 | 4235 | 4235 | 4235 | 23 |
| 472 | 20240321 | 110100 | 141165225 | 4240 | 4235 | 4240 | 4235 | 185 |
| 473 | 20240321 | 110000 | 140380880 | 4235 | 4235 | 4235 | 4235 | 23 |
| 474 | 20240321 | 105900 | 140283475 | 4240 | 4235 | 4240 | 4235 | 103 |
| 475 | 20240321 | 105800 | 139846920 | 4235 | 4235 | 4235 | 4235 | 20 |
| 476 | 20240321 | 105700 | 139762220 | 4230 | 4235 | 4235 | 4230 | 17 |
| 477 | 20240321 | 105600 | 139690280 | 4235 | 4230 | 4235 | 4230 | 100 |
| 478 | 20240321 | 105500 | 139266840 | 4230 | 4230 | 4230 | 4230 | 12 |
| 479 | 20240321 | 105400 | 139216080 | 4230 | 4230 | 4235 | 4230 | 297 |
| 480 | 20240321 | 105300 | 137958900 | 4230 | 4230 | 4230 | 4230 | 31 |
| 481 | 20240321 | 105200 | 137827770 | 4235 | 4235 | 4235 | 4235 | 70 |
| 482 | 20240321 | 105100 | 137531320 | 4240 | 4250 | 4250 | 4240 | 287 |
| 483 | 20240321 | 105000 | 136312635 | 4245 | 4245 | 4245 | 4245 | 23 |
| 484 | 20240321 | 104900 | 136215000 | 4245 | 4250 | 4250 | 4245 | 78 |
| 485 | 20240321 | 104800 | 135883560 | 4245 | 4245 | 4245 | 4245 | 23 |
| 486 | 20240321 | 104700 | 135785925 | 4245 | 4245 | 4250 | 4245 | 198 |
| 487 | 20240321 | 104600 | 134944540 | 4245 | 4245 | 4245 | 4245 | 12 |
| 488 | 20240321 | 104500 | 134893600 | 4245 | 4245 | 4245 | 4245 | 166 |
| 489 | 20240321 | 104400 | 134188930 | 4245 | 4240 | 4245 | 4240 | 53 |
| 490 | 20240321 | 104300 | 133964095 | 4240 | 4240 | 4240 | 4240 | 11 |
| 491 | 20240321 | 104200 | 133917455 | 4245 | 4240 | 4245 | 4240 | 127 |
| 492 | 20240321 | 104100 | 133378415 | 4245 | 4240 | 4245 | 4240 | 77 |
| 493 | 20240321 | 104000 | 133051665 | 4240 | 4235 | 4240 | 4235 | 23 |
| 494 | 20240321 | 103900 | 132954205 | 4215 | 4240 | 4245 | 4215 | 535 |
| 495 | 20240321 | 103800 | 130685780 | 4240 | 4240 | 4240 | 4240 | 1012 |
| 496 | 20240321 | 103700 | 126394900 | 4240 | 4235 | 4245 | 4235 | 864 |
| 497 | 20240321 | 103600 | 122727595 | 4235 | 4235 | 4235 | 4235 | 12 |
| 498 | 20240321 | 103500 | 122676775 | 4245 | 4240 | 4245 | 4205 | 2219 |
| 499 | 20240321 | 103400 | 113306005 | 4240 | 4240 | 4240 | 4240 | 23 |
| 500 | 20240321 | 103300 | 113208485 | 4245 | 4240 | 4245 | 4240 | 164 |
| 501 | 20240321 | 103200 | 112512360 | 4240 | 4240 | 4245 | 4240 | 506 |
| 502 | 20240321 | 103100 | 110364565 | 4240 | 4240 | 4240 | 4240 | 11 |
| 503 | 20240321 | 103000 | 110317925 | 4240 | 4230 | 4240 | 4230 | 347 |
| 504 | 20240321 | 102900 | 108847555 | 4230 | 4235 | 4235 | 4230 | 256 |
| 505 | 20240321 | 102800 | 107763450 | 4235 | 4230 | 4235 | 4230 | 23 |
| 506 | 20240321 | 102700 | 107666105 | 4230 | 4230 | 4230 | 4230 | 35 |
| 507 | 20240321 | 102600 | 107518055 | 4225 | 4225 | 4225 | 4225 | 11 |
| 508 | 20240321 | 102500 | 107471580 | 4240 | 4235 | 4240 | 4220 | 497 |
| 509 | 20240321 | 102400 | 105369765 | 4240 | 4240 | 4240 | 4235 | 2147 |
| 510 | 20240321 | 102300 | 96266540 | 4240 | 4230 | 4240 | 4230 | 316 |
| 511 | 20240321 | 102200 | 94926910 | 4230 | 4230 | 4230 | 4220 | 1027 |
| 512 | 20240321 | 102100 | 90592630 | 4235 | 4230 | 4235 | 4225 | 129 |
| 513 | 20240321 | 102000 | 90046625 | 4230 | 4235 | 4235 | 4230 | 205 |
| 514 | 20240321 | 101900 | 89178565 | 4230 | 4230 | 4230 | 4230 | 23 |
| 515 | 20240321 | 101800 | 89081275 | 4235 | 4240 | 4240 | 4235 | 75 |
| 516 | 20240321 | 101700 | 88763335 | 4235 | 4235 | 4235 | 4235 | 23 |
| 517 | 20240321 | 101600 | 88665930 | 4235 | 4235 | 4240 | 4235 | 189 |
| 518 | 20240321 | 101500 | 87864685 | 4235 | 4230 | 4235 | 4230 | 34 |
| 519 | 20240321 | 101400 | 87720755 | 4235 | 4235 | 4235 | 4235 | 0 |
| 520 | 20240321 | 101300 | 87720755 | 4235 | 4235 | 4235 | 4235 | 167 |
| 521 | 20240321 | 101200 | 87013510 | 4230 | 4230 | 4230 | 4230 | 46 |
| 522 | 20240321 | 101100 | 86818930 | 4230 | 4230 | 4230 | 4230 | 14 |
| 523 | 20240321 | 101000 | 86759710 | 4230 | 4235 | 4235 | 4230 | 411 |
| 524 | 20240321 | 100900 | 85020435 | 4235 | 4230 | 4235 | 4230 | 23 |
| 525 | 20240321 | 100800 | 84923085 | 4235 | 4245 | 4245 | 4235 | 373 |
| 526 | 20240321 | 100700 | 83341965 | 4240 | 4240 | 4240 | 4240 | 23 |
| 527 | 20240321 | 100600 | 83244445 | 4240 | 4240 | 4240 | 4240 | 101 |
| 528 | 20240321 | 100500 | 82816205 | 4240 | 4240 | 4240 | 4240 | 11 |
| 529 | 20240321 | 100400 | 82769565 | 4240 | 4240 | 4240 | 4240 | 23 |
| 530 | 20240321 | 100300 | 82672045 | 4240 | 4240 | 4240 | 4240 | 155 |
| 531 | 20240321 | 100200 | 82014845 | 4240 | 4235 | 4240 | 4235 | 22 |
| 532 | 20240321 | 100100 | 81921625 | 4240 | 4235 | 4240 | 4235 | 124 |
| 533 | 20240321 | 100000 | 81395925 | 4240 | 4240 | 4240 | 4240 | 65 |
| 534 | 20240321 | 095900 | 81120325 | 4245 | 4240 | 4245 | 4240 | 195 |
| 535 | 20240321 | 095800 | 80292610 | 4240 | 4245 | 4245 | 4240 | 17 |
| 536 | 20240321 | 095700 | 80220500 | 4250 | 4245 | 4250 | 4245 | 102 |
| 537 | 20240321 | 095600 | 79787195 | 4245 | 4250 | 4250 | 4245 | 169 |
| 538 | 20240321 | 095500 | 79069000 | 4245 | 4245 | 4245 | 4245 | 23 |
| 539 | 20240321 | 095400 | 78971365 | 4245 | 4245 | 4245 | 4240 | 24 |
| 540 | 20240321 | 095300 | 78869490 | 4245 | 4245 | 4245 | 4245 | 12 |
| 541 | 20240321 | 095200 | 78818550 | 4240 | 4240 | 4245 | 4240 | 197 |
| 542 | 20240321 | 095100 | 77982400 | 4240 | 4245 | 4245 | 4240 | 94 |
| 543 | 20240321 | 095000 | 77583485 | 4245 | 4240 | 4245 | 4240 | 187 |
| 544 | 20240321 | 094900 | 76790105 | 4240 | 4245 | 4245 | 4240 | 228 |
| 545 | 20240321 | 094800 | 75822525 | 4240 | 4240 | 4240 | 4240 | 31 |
| 546 | 20240321 | 094700 | 75691085 | 4245 | 4245 | 4245 | 4245 | 80 |
| 547 | 20240321 | 094600 | 75351485 | 4245 | 4250 | 4250 | 4245 | 511 |
| 548 | 20240321 | 094500 | 73179790 | 4245 | 4235 | 4245 | 4235 | 2365 |
| 549 | 20240321 | 094400 | 63151050 | 4240 | 4235 | 4240 | 4235 | 259 |
| 550 | 20240321 | 094300 | 62054180 | 4240 | 4230 | 4240 | 4230 | 1174 |
| 551 | 20240321 | 094200 | 57082335 | 4230 | 4225 | 4230 | 4225 | 365 |
| 552 | 20240321 | 094100 | 55538445 | 4230 | 4230 | 4235 | 4230 | 83 |
| 553 | 20240321 | 094000 | 55187155 | 4235 | 4230 | 4235 | 4230 | 140 |
| 554 | 20240321 | 093900 | 54594375 | 4225 | 4225 | 4225 | 4225 | 11 |
| 555 | 20240321 | 093800 | 54547900 | 4235 | 4220 | 4235 | 4220 | 154 |
| 556 | 20240321 | 093700 | 53897255 | 4225 | 4220 | 4225 | 4220 | 34 |
| 557 | 20240321 | 093600 | 53753720 | 4230 | 4230 | 4230 | 4230 | 0 |
| 558 | 20240321 | 093500 | 53753720 | 4230 | 4215 | 4230 | 4210 | 1385 |
| 559 | 20240321 | 093400 | 47915170 | 4215 | 4215 | 4215 | 4215 | 24 |
| 560 | 20240321 | 093300 | 47814010 | 4215 | 4210 | 4215 | 4210 | 54 |
| 561 | 20240321 | 093200 | 47586445 | 4225 | 4225 | 4225 | 4225 | 183 |
| 562 | 20240321 | 093100 | 46813270 | 4215 | 4215 | 4215 | 4215 | 14 |
| 563 | 20240321 | 093000 | 46754260 | 4215 | 4210 | 4215 | 4210 | 298 |
| 564 | 20240321 | 092900 | 45498250 | 4210 | 4210 | 4210 | 4210 | 23 |
| 565 | 20240321 | 092800 | 45401420 | 4210 | 4205 | 4210 | 4205 | 353 |
| 566 | 20240321 | 092700 | 43915945 | 4205 | 4210 | 4215 | 4205 | 584 |
| 567 | 20240321 | 092600 | 41459290 | 4210 | 4210 | 4210 | 4210 | 23 |
| 568 | 20240321 | 092500 | 41362460 | 4210 | 4210 | 4210 | 4210 | 94 |
| 569 | 20240321 | 092400 | 40966720 | 4215 | 4215 | 4215 | 4215 | 322 |
| 570 | 20240321 | 092300 | 39609490 | 4215 | 4220 | 4220 | 4215 | 26 |
| 571 | 20240321 | 092200 | 39499885 | 4220 | 4220 | 4220 | 4220 | 44 |
| 572 | 20240321 | 092100 | 39314205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 573 | 20240321 | 092000 | 39314205 | 4235 | 4220 | 4235 | 4220 | 23 |
| 574 | 20240321 | 091900 | 39217060 | 4220 | 4225 | 4225 | 4220 | 175 |
| 575 | 20240321 | 091800 | 38478535 | 4230 | 4235 | 4235 | 4230 | 89 |
| 576 | 20240321 | 091700 | 38101640 | 4235 | 4225 | 4235 | 4220 | 67 |
| 577 | 20240321 | 091600 | 37818680 | 4220 | 4220 | 4220 | 4220 | 87 |
| 578 | 20240321 | 091500 | 37451540 | 4220 | 4225 | 4225 | 4220 | 16 |
| 579 | 20240321 | 091400 | 37384000 | 4225 | 4225 | 4225 | 4225 | 12 |
| 580 | 20240321 | 091300 | 37333300 | 4240 | 4240 | 4240 | 4240 | 22 |
| 581 | 20240321 | 091200 | 37240020 | 4240 | 4245 | 4245 | 4240 | 36 |
| 582 | 20240321 | 091100 | 37087325 | 4255 | 4255 | 4255 | 4245 | 603 |
| 583 | 20240321 | 091000 | 34525005 | 4275 | 4255 | 4280 | 4250 | 300 |
| 584 | 20240321 | 090900 | 33249550 | 4285 | 4250 | 4285 | 4250 | 262 |
| 585 | 20240321 | 090800 | 32130810 | 4250 | 4225 | 4250 | 4225 | 750 |
| 586 | 20240321 | 090700 | 28951340 | 4225 | 4220 | 4225 | 4220 | 140 |
| 587 | 20240321 | 090600 | 28360165 | 4220 | 4220 | 4220 | 4220 | 12 |
| 588 | 20240321 | 090500 | 28309525 | 4200 | 4225 | 4225 | 4200 | 1783 |
| 589 | 20240321 | 090400 | 20809130 | 4230 | 4230 | 4230 | 4230 | 27 |
| 590 | 20240321 | 090300 | 20694920 | 4230 | 4230 | 4230 | 4230 | 39 |
| 591 | 20240321 | 090200 | 20529950 | 4230 | 4235 | 4240 | 4230 | 4551 |
| 592 | 20240321 | 090100 | 1259750 | 4230 | 4235 | 4235 | 4230 | 157 |
| 593 | 20240321 | 090000 | 595390 | 4250 | 4255 | 4255 | 4250 | 140 |