29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 3 | 20240318 | 184400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20240318 | 184300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20240318 | 184200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20240318 | 184100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20240318 | 184000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20240318 | 183900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20240318 | 183800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20240318 | 183700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20240318 | 183600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20240318 | 183500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20240318 | 183400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20240318 | 183300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20240318 | 183200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20240318 | 183100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20240318 | 183000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20240318 | 182900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20240318 | 182800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20240318 | 182700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20240318 | 182600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20240318 | 182500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20240318 | 182400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20240318 | 182300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20240318 | 182200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20240318 | 182100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20240318 | 182000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20240318 | 181900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20240318 | 181800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20240318 | 181700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20240318 | 181600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20240318 | 181500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 33 | 20240318 | 181400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20240318 | 181300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20240318 | 181200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20240318 | 181100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20240318 | 181000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20240318 | 180900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20240318 | 180800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20240318 | 180700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20240318 | 180600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20240318 | 180500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20240318 | 180400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20240318 | 180300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20240318 | 180200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20240318 | 180100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20240318 | 180000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20240318 | 175900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20240318 | 175800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20240318 | 175700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20240318 | 175600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20240318 | 175500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20240318 | 175400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20240318 | 175300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20240318 | 175200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20240318 | 175100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20240318 | 175000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20240318 | 174900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20240318 | 174800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20240318 | 174700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20240318 | 174600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20240318 | 174500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 63 | 20240318 | 174400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20240318 | 174300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20240318 | 174200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20240318 | 174100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20240318 | 174000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20240318 | 173900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20240318 | 173800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20240318 | 173700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20240318 | 173600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20240318 | 173500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20240318 | 173400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20240318 | 173300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20240318 | 173200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20240318 | 173100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20240318 | 173000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20240318 | 172900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20240318 | 172800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20240318 | 172700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20240318 | 172600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20240318 | 172500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20240318 | 172400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20240318 | 172300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20240318 | 172200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20240318 | 172100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20240318 | 172000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20240318 | 171900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20240318 | 171800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20240318 | 171700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20240318 | 171600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20240318 | 171500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 93 | 20240318 | 171400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20240318 | 171300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20240318 | 171200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20240318 | 171100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20240318 | 171000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20240318 | 170900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20240318 | 170800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20240318 | 170700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20240318 | 170600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20240318 | 170500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20240318 | 170400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20240318 | 170300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20240318 | 170200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20240318 | 170100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20240318 | 170000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20240318 | 165900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20240318 | 165800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20240318 | 165700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20240318 | 165600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20240318 | 165500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20240318 | 165400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20240318 | 165300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20240318 | 165200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20240318 | 165100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20240318 | 165000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20240318 | 164900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20240318 | 164800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20240318 | 164700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20240318 | 164600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20240318 | 164500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 123 | 20240318 | 164400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20240318 | 164300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20240318 | 164200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20240318 | 164100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20240318 | 164000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20240318 | 163900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20240318 | 163800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20240318 | 163700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20240318 | 163600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20240318 | 163500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20240318 | 163400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20240318 | 163300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20240318 | 163200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20240318 | 163100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20240318 | 163000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20240318 | 162900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20240318 | 162800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20240318 | 162700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20240318 | 162600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20240318 | 162500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20240318 | 162400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20240318 | 162300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20240318 | 162200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20240318 | 162100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20240318 | 162000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20240318 | 161900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20240318 | 161800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20240318 | 161700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20240318 | 161600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20240318 | 161500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 153 | 20240318 | 161400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20240318 | 161300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20240318 | 161200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20240318 | 161100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20240318 | 161000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20240318 | 160900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20240318 | 160800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20240318 | 160700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20240318 | 160600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20240318 | 160500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20240318 | 160400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20240318 | 160300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20240318 | 160200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20240318 | 160100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20240318 | 160000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20240318 | 155900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20240318 | 155800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20240318 | 155700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20240318 | 155600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20240318 | 155500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20240318 | 155400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20240318 | 155300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20240318 | 155200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20240318 | 155100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20240318 | 155000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20240318 | 154900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20240318 | 154800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20240318 | 154700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20240318 | 154600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20240318 | 154500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 183 | 20240318 | 154400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20240318 | 154300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20240318 | 154200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20240318 | 154100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20240318 | 154000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20240318 | 153900 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20240318 | 153800 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20240318 | 153700 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20240318 | 153600 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20240318 | 153500 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20240318 | 153400 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20240318 | 153300 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20240318 | 153200 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20240318 | 153100 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20240318 | 153000 | 1841203280 | 4205 | 4205 | 4205 | 4205 | 2616 |
| 198 | 20240318 | 152900 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20240318 | 152800 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20240318 | 152700 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20240318 | 152600 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20240318 | 152500 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20240318 | 152400 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20240318 | 152300 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20240318 | 152200 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20240318 | 152100 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20240318 | 152000 | 1830203000 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20240318 | 151900 | 1830203000 | 4185 | 4180 | 4185 | 4180 | 582 |
| 209 | 20240318 | 151800 | 1827769940 | 4180 | 4215 | 4215 | 4180 | 774 |
| 210 | 20240318 | 151700 | 1824521790 | 4185 | 4185 | 4215 | 4185 | 4686 |
| 211 | 20240318 | 151600 | 1804850250 | 4185 | 4195 | 4220 | 4185 | 1251 |
| 212 | 20240318 | 151500 | 1799596785 | 4195 | 4195 | 4205 | 4185 | 322 |
| 213 | 20240318 | 151400 | 1798245820 | 4190 | 4195 | 4195 | 4185 | 417 |
| 214 | 20240318 | 151300 | 1796498950 | 4180 | 4195 | 4200 | 4180 | 1259 |
| 215 | 20240318 | 151200 | 1791225300 | 4180 | 4180 | 4180 | 4180 | 331 |
| 216 | 20240318 | 151100 | 1789841720 | 4195 | 4185 | 4195 | 4175 | 2463 |
| 217 | 20240318 | 151000 | 1779526715 | 4180 | 4180 | 4180 | 4180 | 331 |
| 218 | 20240318 | 150900 | 1778143135 | 4170 | 4180 | 4180 | 4170 | 5344 |
| 219 | 20240318 | 150800 | 1755837985 | 4185 | 4175 | 4185 | 4170 | 1556 |
| 220 | 20240318 | 150700 | 1749343530 | 4175 | 4190 | 4195 | 4175 | 4980 |
| 221 | 20240318 | 150600 | 1728527785 | 4195 | 4190 | 4195 | 4185 | 2146 |
| 222 | 20240318 | 150500 | 1719534180 | 4190 | 4195 | 4210 | 4190 | 2247 |
| 223 | 20240318 | 150400 | 1710100555 | 4200 | 4185 | 4200 | 4185 | 333 |
| 224 | 20240318 | 150300 | 1708702660 | 4180 | 4185 | 4185 | 4180 | 300 |
| 225 | 20240318 | 150200 | 1707447760 | 4190 | 4180 | 4190 | 4180 | 2501 |
| 226 | 20240318 | 150100 | 1696982250 | 4185 | 4185 | 4185 | 4180 | 677 |
| 227 | 20240318 | 150000 | 1694149075 | 4190 | 4190 | 4190 | 4180 | 415 |
| 228 | 20240318 | 145900 | 1692411595 | 4190 | 4195 | 4200 | 4190 | 4963 |
| 229 | 20240318 | 145800 | 1671594360 | 4200 | 4205 | 4210 | 4200 | 2726 |
| 230 | 20240318 | 145700 | 1660137185 | 4200 | 4200 | 4200 | 4200 | 139 |
| 231 | 20240318 | 145600 | 1659553385 | 4200 | 4195 | 4210 | 4195 | 1073 |
| 232 | 20240318 | 145500 | 1655042330 | 4200 | 4195 | 4200 | 4195 | 361 |
| 233 | 20240318 | 145400 | 1653526275 | 4200 | 4195 | 4200 | 4195 | 486 |
| 234 | 20240318 | 145300 | 1651486185 | 4185 | 4200 | 4200 | 4185 | 1883 |
| 235 | 20240318 | 145200 | 1643591815 | 4200 | 4205 | 4205 | 4200 | 841 |
| 236 | 20240318 | 145100 | 1640057960 | 4205 | 4210 | 4215 | 4205 | 600 |
| 237 | 20240318 | 145000 | 1637532160 | 4200 | 4205 | 4205 | 4200 | 548 |
| 238 | 20240318 | 144900 | 1635228680 | 4210 | 4205 | 4210 | 4205 | 973 |
| 239 | 20240318 | 144800 | 1631134160 | 4205 | 4205 | 4210 | 4200 | 1941 |
| 240 | 20240318 | 144700 | 1622974675 | 4205 | 4200 | 4205 | 4200 | 351 |
| 241 | 20240318 | 144600 | 1621500375 | 4205 | 4195 | 4205 | 4195 | 1021 |
| 242 | 20240318 | 144500 | 1617212050 | 4190 | 4190 | 4190 | 4190 | 0 |
| 243 | 20240318 | 144400 | 1617212050 | 4190 | 4190 | 4190 | 4190 | 42 |
| 244 | 20240318 | 144300 | 1617036070 | 4190 | 4190 | 4190 | 4190 | 962 |
| 245 | 20240318 | 144200 | 1613005290 | 4190 | 4190 | 4190 | 4180 | 173 |
| 246 | 20240318 | 144100 | 1612281550 | 4190 | 4190 | 4190 | 4180 | 1260 |
| 247 | 20240318 | 144000 | 1607003765 | 4185 | 4190 | 4190 | 4185 | 647 |
| 248 | 20240318 | 143900 | 1604294415 | 4185 | 4185 | 4185 | 4185 | 30 |
| 249 | 20240318 | 143800 | 1604168865 | 4190 | 4190 | 4190 | 4190 | 348 |
| 250 | 20240318 | 143700 | 1602710745 | 4190 | 4210 | 4215 | 4190 | 6034 |
| 251 | 20240318 | 143600 | 1577380640 | 4195 | 4195 | 4195 | 4195 | 49 |
| 252 | 20240318 | 143500 | 1577175085 | 4210 | 4205 | 4210 | 4200 | 789 |
| 253 | 20240318 | 143400 | 1573858545 | 4195 | 4200 | 4205 | 4195 | 504 |
| 254 | 20240318 | 143300 | 1571742170 | 4195 | 4200 | 4205 | 4195 | 659 |
| 255 | 20240318 | 143200 | 1568973240 | 4200 | 4200 | 4200 | 4200 | 333 |
| 256 | 20240318 | 143100 | 1567574640 | 4195 | 4195 | 4195 | 4190 | 2311 |
| 257 | 20240318 | 143000 | 1557881260 | 4190 | 4190 | 4190 | 4190 | 0 |
| 258 | 20240318 | 142900 | 1557881260 | 4190 | 4195 | 4195 | 4190 | 332 |
| 259 | 20240318 | 142800 | 1556490175 | 4185 | 4195 | 4195 | 4185 | 21 |
| 260 | 20240318 | 142700 | 1556402280 | 4180 | 4200 | 4200 | 4180 | 7355 |
| 261 | 20240318 | 142600 | 1525586185 | 4205 | 4205 | 4210 | 4205 | 1203 |
| 262 | 20240318 | 142500 | 1520525220 | 4205 | 4200 | 4205 | 4200 | 562 |
| 263 | 20240318 | 142400 | 1518162375 | 4200 | 4205 | 4205 | 4200 | 362 |
| 264 | 20240318 | 142300 | 1516640320 | 4205 | 4205 | 4210 | 4205 | 1088 |
| 265 | 20240318 | 142200 | 1512062255 | 4220 | 4210 | 4220 | 4210 | 1206 |
| 266 | 20240318 | 142100 | 1506979035 | 4205 | 4210 | 4210 | 4205 | 325 |
| 267 | 20240318 | 142000 | 1505612345 | 4205 | 4210 | 4210 | 4205 | 420 |
| 268 | 20240318 | 141900 | 1503844590 | 4215 | 4215 | 4215 | 4210 | 2511 |
| 269 | 20240318 | 141800 | 1493264215 | 4220 | 4220 | 4220 | 4220 | 30 |
| 270 | 20240318 | 141700 | 1493137615 | 4210 | 4215 | 4215 | 4210 | 863 |
| 271 | 20240318 | 141600 | 1489502730 | 4215 | 4215 | 4215 | 4215 | 331 |
| 272 | 20240318 | 141500 | 1488107565 | 4220 | 4215 | 4220 | 4210 | 564 |
| 273 | 20240318 | 141400 | 1485728875 | 4215 | 4215 | 4215 | 4215 | 503 |
| 274 | 20240318 | 141300 | 1483608730 | 4220 | 4210 | 4220 | 4210 | 1189 |
| 275 | 20240318 | 141200 | 1478593165 | 4210 | 4220 | 4220 | 4210 | 697 |
| 276 | 20240318 | 141100 | 1475653840 | 4215 | 4215 | 4225 | 4210 | 925 |
| 277 | 20240318 | 141000 | 1471752970 | 4220 | 4215 | 4220 | 4215 | 1041 |
| 278 | 20240318 | 140900 | 1467361605 | 4220 | 4220 | 4220 | 4220 | 498 |
| 279 | 20240318 | 140800 | 1465260045 | 4210 | 4215 | 4215 | 4210 | 384 |
| 280 | 20240318 | 140700 | 1463642380 | 4215 | 4220 | 4225 | 4215 | 749 |
| 281 | 20240318 | 140600 | 1460482845 | 4215 | 4215 | 4215 | 4215 | 331 |
| 282 | 20240318 | 140500 | 1459087680 | 4220 | 4210 | 4220 | 4210 | 1044 |
| 283 | 20240318 | 140400 | 1454687855 | 4210 | 4215 | 4215 | 4210 | 572 |
| 284 | 20240318 | 140300 | 1452278080 | 4220 | 4220 | 4225 | 4220 | 1171 |
| 285 | 20240318 | 140200 | 1447334785 | 4215 | 4215 | 4215 | 4215 | 331 |
| 286 | 20240318 | 140100 | 1445939620 | 4220 | 4220 | 4220 | 4210 | 768 |
| 287 | 20240318 | 140000 | 1442704610 | 4225 | 4210 | 4225 | 4210 | 437 |
| 288 | 20240318 | 135900 | 1440862430 | 4210 | 4215 | 4225 | 4210 | 1013 |
| 289 | 20240318 | 135800 | 1436588880 | 4220 | 4215 | 4220 | 4215 | 495 |
| 290 | 20240318 | 135700 | 1434500645 | 4215 | 4215 | 4225 | 4215 | 550 |
| 291 | 20240318 | 135600 | 1432179400 | 4220 | 4215 | 4220 | 4215 | 706 |
| 292 | 20240318 | 135500 | 1429200950 | 4215 | 4215 | 4220 | 4215 | 539 |
| 293 | 20240318 | 135400 | 1426927405 | 4215 | 4220 | 4220 | 4215 | 1090 |
| 294 | 20240318 | 135300 | 1422330180 | 4220 | 4215 | 4220 | 4215 | 904 |
| 295 | 20240318 | 135200 | 1418515875 | 4220 | 4215 | 4220 | 4215 | 122 |
| 296 | 20240318 | 135100 | 1418001615 | 4215 | 4220 | 4230 | 4215 | 1438 |
| 297 | 20240318 | 135000 | 1411929770 | 4215 | 4220 | 4220 | 4215 | 990 |
| 298 | 20240318 | 134900 | 1407756740 | 4220 | 4220 | 4220 | 4220 | 420 |
| 299 | 20240318 | 134800 | 1405984340 | 4225 | 4220 | 4225 | 4220 | 661 |
| 300 | 20240318 | 134700 | 1403194260 | 4220 | 4220 | 4225 | 4220 | 656 |
| 301 | 20240318 | 134600 | 1400424765 | 4210 | 4220 | 4225 | 4210 | 912 |
| 302 | 20240318 | 134500 | 1396576045 | 4225 | 4220 | 4225 | 4220 | 178 |
| 303 | 20240318 | 134400 | 1395824845 | 4220 | 4220 | 4225 | 4220 | 588 |
| 304 | 20240318 | 134300 | 1393341580 | 4225 | 4220 | 4225 | 4220 | 740 |
| 305 | 20240318 | 134200 | 1390216955 | 4220 | 4215 | 4220 | 4215 | 470 |
| 306 | 20240318 | 134100 | 1388234000 | 4220 | 4220 | 4220 | 4220 | 1613 |
| 307 | 20240318 | 134000 | 1381427140 | 4230 | 4220 | 4230 | 4215 | 824 |
| 308 | 20240318 | 133900 | 1377948810 | 4215 | 4220 | 4220 | 4215 | 668 |
| 309 | 20240318 | 133800 | 1375130105 | 4220 | 4220 | 4220 | 4220 | 647 |
| 310 | 20240318 | 133700 | 1372399765 | 4215 | 4215 | 4215 | 4215 | 104 |
| 311 | 20240318 | 133600 | 1371961405 | 4215 | 4220 | 4225 | 4215 | 732 |
| 312 | 20240318 | 133500 | 1368871580 | 4220 | 4220 | 4220 | 4220 | 806 |
| 313 | 20240318 | 133400 | 1365470260 | 4225 | 4220 | 4235 | 4220 | 1317 |
| 314 | 20240318 | 133300 | 1359900865 | 4220 | 4220 | 4220 | 4220 | 67 |
| 315 | 20240318 | 133200 | 1359618125 | 4225 | 4225 | 4230 | 4220 | 748 |
| 316 | 20240318 | 133100 | 1356456890 | 4230 | 4225 | 4230 | 4225 | 400 |
| 317 | 20240318 | 133000 | 1354765235 | 4225 | 4225 | 4230 | 4225 | 995 |
| 318 | 20240318 | 132900 | 1350556765 | 4225 | 4230 | 4235 | 4225 | 846 |
| 319 | 20240318 | 132800 | 1346976890 | 4240 | 4235 | 4240 | 4230 | 823 |
| 320 | 20240318 | 132700 | 1343490570 | 4240 | 4235 | 4240 | 4235 | 74 |
| 321 | 20240318 | 132600 | 1343177155 | 4235 | 4235 | 4235 | 4235 | 786 |
| 322 | 20240318 | 132500 | 1339848445 | 4240 | 4230 | 4240 | 4230 | 1324 |
| 323 | 20240318 | 132400 | 1334239865 | 4230 | 4225 | 4230 | 4225 | 819 |
| 324 | 20240318 | 132300 | 1330776225 | 4225 | 4225 | 4225 | 4220 | 1367 |
| 325 | 20240318 | 132200 | 1325000805 | 4225 | 4225 | 4225 | 4225 | 136 |
| 326 | 20240318 | 132100 | 1324426205 | 4225 | 4220 | 4225 | 4220 | 629 |
| 327 | 20240318 | 132000 | 1321770540 | 4220 | 4215 | 4220 | 4215 | 1174 |
| 328 | 20240318 | 131900 | 1316819905 | 4215 | 4215 | 4215 | 4215 | 580 |
| 329 | 20240318 | 131800 | 1314375205 | 4210 | 4215 | 4215 | 4210 | 1490 |
| 330 | 20240318 | 131700 | 1308098925 | 4210 | 4210 | 4210 | 4210 | 36 |
| 331 | 20240318 | 131600 | 1307947365 | 4205 | 4210 | 4210 | 4205 | 4533 |
| 332 | 20240318 | 131500 | 1288866265 | 4210 | 4220 | 4220 | 4210 | 3793 |
| 333 | 20240318 | 131400 | 1272882855 | 4225 | 4225 | 4225 | 4225 | 1377 |
| 334 | 20240318 | 131300 | 1267065030 | 4230 | 4230 | 4240 | 4225 | 1994 |
| 335 | 20240318 | 131200 | 1258627510 | 4235 | 4230 | 4235 | 4225 | 131 |
| 336 | 20240318 | 131100 | 1258073655 | 4230 | 4235 | 4235 | 4230 | 1080 |
| 337 | 20240318 | 131000 | 1253501055 | 4235 | 4235 | 4235 | 4235 | 590 |
| 338 | 20240318 | 130900 | 1251002405 | 4235 | 4240 | 4245 | 4235 | 953 |
| 339 | 20240318 | 130800 | 1246962655 | 4235 | 4235 | 4240 | 4235 | 1024 |
| 340 | 20240318 | 130700 | 1242624360 | 4235 | 4235 | 4235 | 4235 | 388 |
| 341 | 20240318 | 130600 | 1240981180 | 4230 | 4235 | 4235 | 4230 | 361 |
| 342 | 20240318 | 130500 | 1239452445 | 4235 | 4235 | 4240 | 4235 | 882 |
| 343 | 20240318 | 130400 | 1235714885 | 4235 | 4235 | 4235 | 4235 | 332 |
| 344 | 20240318 | 130300 | 1234308865 | 4230 | 4230 | 4235 | 4230 | 1401 |
| 345 | 20240318 | 130200 | 1228379010 | 4230 | 4225 | 4230 | 4225 | 459 |
| 346 | 20240318 | 130100 | 1226437795 | 4230 | 4225 | 4235 | 4225 | 1330 |
| 347 | 20240318 | 130000 | 1220811750 | 4235 | 4230 | 4235 | 4225 | 433 |
| 348 | 20240318 | 125900 | 1218980075 | 4230 | 4230 | 4230 | 4225 | 372 |
| 349 | 20240318 | 125800 | 1217406675 | 4225 | 4225 | 4230 | 4225 | 764 |
| 350 | 20240318 | 125700 | 1214175330 | 4235 | 4230 | 4235 | 4225 | 657 |
| 351 | 20240318 | 125600 | 1211394050 | 4230 | 4230 | 4230 | 4225 | 782 |
| 352 | 20240318 | 125500 | 1208086360 | 4230 | 4230 | 4235 | 4225 | 1576 |
| 353 | 20240318 | 125400 | 1201418530 | 4230 | 4230 | 4230 | 4230 | 45 |
| 354 | 20240318 | 125300 | 1201228180 | 4230 | 4230 | 4235 | 4225 | 1275 |
| 355 | 20240318 | 125200 | 1195832175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 356 | 20240318 | 125100 | 1195832175 | 4220 | 4230 | 4230 | 4220 | 663 |
| 357 | 20240318 | 125000 | 1193030900 | 4230 | 4225 | 4230 | 4225 | 678 |
| 358 | 20240318 | 124900 | 1190163460 | 4230 | 4230 | 4235 | 4230 | 2706 |
| 359 | 20240318 | 124800 | 1178712980 | 4225 | 4220 | 4230 | 4220 | 395 |
| 360 | 20240318 | 124700 | 1177042455 | 4225 | 4220 | 4230 | 4220 | 710 |
| 361 | 20240318 | 124600 | 1174043825 | 4220 | 4220 | 4220 | 4220 | 422 |
| 362 | 20240318 | 124500 | 1172262985 | 4215 | 4215 | 4215 | 4215 | 105 |
| 363 | 20240318 | 124400 | 1171820410 | 4220 | 4220 | 4220 | 4215 | 1696 |
| 364 | 20240318 | 124300 | 1164663330 | 4220 | 4220 | 4220 | 4220 | 331 |
| 365 | 20240318 | 124200 | 1163266510 | 4215 | 4230 | 4230 | 4210 | 7510 |
| 366 | 20240318 | 124100 | 1131590280 | 4225 | 4230 | 4235 | 4225 | 556 |
| 367 | 20240318 | 124000 | 1129238395 | 4235 | 4225 | 4235 | 4225 | 803 |
| 368 | 20240318 | 123900 | 1125840960 | 4230 | 4240 | 4240 | 4225 | 916 |
| 369 | 20240318 | 123800 | 1121965830 | 4230 | 4230 | 4235 | 4230 | 819 |
| 370 | 20240318 | 123700 | 1118499250 | 4230 | 4230 | 4230 | 4230 | 389 |
| 371 | 20240318 | 123600 | 1116853780 | 4230 | 4225 | 4230 | 4225 | 344 |
| 372 | 20240318 | 123500 | 1115398720 | 4225 | 4230 | 4230 | 4225 | 494 |
| 373 | 20240318 | 123400 | 1113309910 | 4220 | 4230 | 4230 | 4215 | 2010 |
| 374 | 20240318 | 123300 | 1104819415 | 4225 | 4225 | 4225 | 4225 | 140 |
| 375 | 20240318 | 123200 | 1104227915 | 4225 | 4230 | 4230 | 4220 | 787 |
| 376 | 20240318 | 123100 | 1100901100 | 4240 | 4225 | 4240 | 4225 | 862 |
| 377 | 20240318 | 123000 | 1097255485 | 4230 | 4230 | 4245 | 4230 | 2600 |
| 378 | 20240318 | 122900 | 1086236545 | 4235 | 4235 | 4235 | 4230 | 404 |
| 379 | 20240318 | 122800 | 1084525760 | 4230 | 4225 | 4240 | 4225 | 1065 |
| 380 | 20240318 | 122700 | 1080016655 | 4225 | 4235 | 4235 | 4225 | 350 |
| 381 | 20240318 | 122600 | 1078536295 | 4235 | 4240 | 4240 | 4230 | 420 |
| 382 | 20240318 | 122500 | 1076757430 | 4235 | 4230 | 4235 | 4220 | 2184 |
| 383 | 20240318 | 122400 | 1067522740 | 4225 | 4240 | 4240 | 4225 | 2769 |
| 384 | 20240318 | 122300 | 1055814125 | 4230 | 4240 | 4240 | 4230 | 488 |
| 385 | 20240318 | 122200 | 1053748105 | 4225 | 4235 | 4235 | 4225 | 1521 |
| 386 | 20240318 | 122100 | 1047312095 | 4235 | 4235 | 4235 | 4235 | 588 |
| 387 | 20240318 | 122000 | 1044821915 | 4235 | 4240 | 4240 | 4230 | 2393 |
| 388 | 20240318 | 121900 | 1034687130 | 4240 | 4240 | 4245 | 4240 | 1327 |
| 389 | 20240318 | 121800 | 1029059265 | 4240 | 4240 | 4240 | 4240 | 341 |
| 390 | 20240318 | 121700 | 1027613425 | 4235 | 4235 | 4240 | 4235 | 368 |
| 391 | 20240318 | 121600 | 1026053290 | 4240 | 4240 | 4250 | 4240 | 1309 |
| 392 | 20240318 | 121500 | 1020497850 | 4245 | 4235 | 4245 | 4235 | 1150 |
| 393 | 20240318 | 121400 | 1015620880 | 4240 | 4240 | 4240 | 4235 | 1672 |
| 394 | 20240318 | 121300 | 1008534855 | 4235 | 4240 | 4240 | 4235 | 431 |
| 395 | 20240318 | 121200 | 1006707915 | 4235 | 4230 | 4235 | 4230 | 712 |
| 396 | 20240318 | 121100 | 1003693070 | 4235 | 4230 | 4240 | 4230 | 1726 |
| 397 | 20240318 | 121000 | 996380920 | 4230 | 4240 | 4240 | 4230 | 618 |
| 398 | 20240318 | 120900 | 993762030 | 4230 | 4235 | 4240 | 4230 | 437 |
| 399 | 20240318 | 120800 | 991911500 | 4240 | 4240 | 4240 | 4230 | 184 |
| 400 | 20240318 | 120700 | 991132270 | 4235 | 4240 | 4245 | 4230 | 1460 |
| 401 | 20240318 | 120600 | 984941965 | 4230 | 4230 | 4240 | 4230 | 407 |
| 402 | 20240318 | 120500 | 983218300 | 4235 | 4230 | 4240 | 4225 | 881 |
| 403 | 20240318 | 120400 | 979489845 | 4230 | 4235 | 4235 | 4225 | 889 |
| 404 | 20240318 | 120300 | 975726920 | 4230 | 4235 | 4240 | 4230 | 951 |
| 405 | 20240318 | 120200 | 971699980 | 4230 | 4230 | 4230 | 4230 | 382 |
| 406 | 20240318 | 120100 | 970084120 | 4230 | 4230 | 4230 | 4225 | 628 |
| 407 | 20240318 | 120000 | 967427790 | 4235 | 4230 | 4240 | 4230 | 719 |
| 408 | 20240318 | 115900 | 964382920 | 4235 | 4240 | 4250 | 4235 | 1493 |
| 409 | 20240318 | 115800 | 958051090 | 4235 | 4240 | 4240 | 4235 | 472 |
| 410 | 20240318 | 115700 | 956050515 | 4235 | 4230 | 4240 | 4230 | 621 |
| 411 | 20240318 | 115600 | 953420575 | 4230 | 4230 | 4230 | 4225 | 302 |
| 412 | 20240318 | 115500 | 952143130 | 4225 | 4225 | 4230 | 4225 | 763 |
| 413 | 20240318 | 115400 | 948917800 | 4235 | 4240 | 4250 | 4235 | 1037 |
| 414 | 20240318 | 115300 | 944521665 | 4240 | 4235 | 4245 | 4235 | 1735 |
| 415 | 20240318 | 115200 | 937161515 | 4230 | 4240 | 4240 | 4230 | 720 |
| 416 | 20240318 | 115100 | 934110270 | 4235 | 4235 | 4235 | 4235 | 21 |
| 417 | 20240318 | 115000 | 934021335 | 4235 | 4235 | 4235 | 4230 | 916 |
| 418 | 20240318 | 114900 | 930142105 | 4235 | 4235 | 4240 | 4235 | 642 |
| 419 | 20240318 | 114800 | 927420470 | 4245 | 4240 | 4245 | 4240 | 1163 |
| 420 | 20240318 | 114700 | 922487115 | 4240 | 4235 | 4240 | 4235 | 642 |
| 421 | 20240318 | 114600 | 919765190 | 4240 | 4235 | 4240 | 4235 | 174 |
| 422 | 20240318 | 114500 | 919028050 | 4230 | 4235 | 4235 | 4230 | 808 |
| 423 | 20240318 | 114400 | 915606370 | 4230 | 4235 | 4240 | 4230 | 697 |
| 424 | 20240318 | 114300 | 912653675 | 4235 | 4230 | 4235 | 4230 | 464 |
| 425 | 20240318 | 114200 | 910688895 | 4235 | 4225 | 4235 | 4225 | 709 |
| 426 | 20240318 | 114100 | 907690830 | 4220 | 4220 | 4220 | 4215 | 662 |
| 427 | 20240318 | 114000 | 904898055 | 4210 | 4215 | 4215 | 4210 | 637 |
| 428 | 20240318 | 113900 | 902213235 | 4215 | 4235 | 4235 | 4215 | 3517 |
| 429 | 20240318 | 113800 | 887359775 | 4235 | 4245 | 4245 | 4230 | 3274 |
| 430 | 20240318 | 113700 | 873486760 | 4245 | 4250 | 4250 | 4245 | 1602 |
| 431 | 20240318 | 113600 | 866684435 | 4250 | 4245 | 4250 | 4245 | 1137 |
| 432 | 20240318 | 113500 | 861852500 | 4250 | 4250 | 4250 | 4245 | 713 |
| 433 | 20240318 | 113400 | 858823945 | 4245 | 4250 | 4250 | 4245 | 1125 |
| 434 | 20240318 | 113300 | 854043365 | 4245 | 4245 | 4250 | 4245 | 88 |
| 435 | 20240318 | 113200 | 853669555 | 4250 | 4250 | 4250 | 4245 | 1161 |
| 436 | 20240318 | 113100 | 848736805 | 4245 | 4245 | 4245 | 4245 | 445 |
| 437 | 20240318 | 113000 | 846847780 | 4245 | 4245 | 4245 | 4245 | 2199 |
| 438 | 20240318 | 112900 | 837513025 | 4245 | 4245 | 4245 | 4245 | 1382 |
| 439 | 20240318 | 112800 | 831646435 | 4245 | 4240 | 4245 | 4240 | 361 |
| 440 | 20240318 | 112700 | 830115735 | 4240 | 4245 | 4245 | 4240 | 682 |
| 441 | 20240318 | 112600 | 827223975 | 4245 | 4245 | 4245 | 4245 | 1394 |
| 442 | 20240318 | 112500 | 821306445 | 4245 | 4250 | 4250 | 4245 | 1618 |
| 443 | 20240318 | 112400 | 814437195 | 4250 | 4250 | 4250 | 4250 | 1781 |
| 444 | 20240318 | 112300 | 806867945 | 4245 | 4245 | 4250 | 4240 | 3875 |
| 445 | 20240318 | 112200 | 790415000 | 4245 | 4240 | 4245 | 4235 | 752 |
| 446 | 20240318 | 112100 | 787227035 | 4235 | 4235 | 4235 | 4235 | 300 |
| 447 | 20240318 | 112000 | 785956535 | 4235 | 4235 | 4240 | 4235 | 3785 |
| 448 | 20240318 | 111900 | 769918530 | 4235 | 4230 | 4235 | 4230 | 4152 |
| 449 | 20240318 | 111800 | 752350775 | 4230 | 4230 | 4230 | 4225 | 485 |
| 450 | 20240318 | 111700 | 750299730 | 4230 | 4225 | 4230 | 4225 | 877 |
| 451 | 20240318 | 111600 | 746593830 | 4225 | 4225 | 4225 | 4225 | 461 |
| 452 | 20240318 | 111500 | 744646105 | 4220 | 4220 | 4225 | 4220 | 735 |
| 453 | 20240318 | 111400 | 741541345 | 4225 | 4220 | 4225 | 4220 | 505 |
| 454 | 20240318 | 111300 | 739407745 | 4220 | 4220 | 4225 | 4220 | 1122 |
| 455 | 20240318 | 111200 | 734670200 | 4220 | 4220 | 4220 | 4215 | 1968 |
| 456 | 20240318 | 111100 | 726367320 | 4220 | 4220 | 4220 | 4220 | 463 |
| 457 | 20240318 | 111000 | 724413460 | 4220 | 4215 | 4225 | 4210 | 10410 |
| 458 | 20240318 | 110900 | 680493675 | 4215 | 4210 | 4215 | 4210 | 653 |
| 459 | 20240318 | 110800 | 677743965 | 4210 | 4210 | 4210 | 4210 | 753 |
| 460 | 20240318 | 110700 | 674573835 | 4210 | 4210 | 4210 | 4205 | 517 |
| 461 | 20240318 | 110600 | 672398105 | 4210 | 4210 | 4210 | 4205 | 1115 |
| 462 | 20240318 | 110500 | 667704110 | 4210 | 4210 | 4210 | 4210 | 842 |
| 463 | 20240318 | 110400 | 664159290 | 4210 | 4210 | 4210 | 4210 | 1017 |
| 464 | 20240318 | 110300 | 659877720 | 4210 | 4210 | 4210 | 4210 | 124 |
| 465 | 20240318 | 110200 | 659355680 | 4210 | 4210 | 4210 | 4210 | 1720 |
| 466 | 20240318 | 110100 | 652114480 | 4210 | 4210 | 4210 | 4210 | 834 |
| 467 | 20240318 | 110000 | 648603340 | 4210 | 4205 | 4210 | 4205 | 1591 |
| 468 | 20240318 | 105900 | 641909420 | 4205 | 4205 | 4205 | 4205 | 55 |
| 469 | 20240318 | 105800 | 641678145 | 4205 | 4205 | 4205 | 4200 | 1340 |
| 470 | 20240318 | 105700 | 636043755 | 4205 | 4200 | 4205 | 4200 | 51 |
| 471 | 20240318 | 105600 | 635829310 | 4205 | 4200 | 4205 | 4200 | 1292 |
| 472 | 20240318 | 105500 | 630396455 | 4205 | 4200 | 4205 | 4200 | 459 |
| 473 | 20240318 | 105400 | 628466605 | 4200 | 4200 | 4205 | 4200 | 1090 |
| 474 | 20240318 | 105300 | 623883780 | 4200 | 4190 | 4200 | 4190 | 600 |
| 475 | 20240318 | 105200 | 621364920 | 4190 | 4190 | 4190 | 4190 | 409 |
| 476 | 20240318 | 105100 | 619651210 | 4190 | 4195 | 4195 | 4190 | 966 |
| 477 | 20240318 | 105000 | 615599885 | 4200 | 4200 | 4200 | 4200 | 770 |
| 478 | 20240318 | 104900 | 612365885 | 4200 | 4195 | 4200 | 4195 | 522 |
| 479 | 20240318 | 104800 | 610173585 | 4200 | 4200 | 4200 | 4200 | 763 |
| 480 | 20240318 | 104700 | 606968985 | 4200 | 4195 | 4200 | 4195 | 361 |
| 481 | 20240318 | 104600 | 605452935 | 4195 | 4195 | 4200 | 4195 | 2693 |
| 482 | 20240318 | 104500 | 594150985 | 4200 | 4195 | 4200 | 4195 | 86 |
| 483 | 20240318 | 104400 | 593790195 | 4200 | 4195 | 4200 | 4195 | 1160 |
| 484 | 20240318 | 104300 | 588918445 | 4195 | 4200 | 4200 | 4195 | 457 |
| 485 | 20240318 | 104200 | 586999675 | 4195 | 4195 | 4200 | 4195 | 460 |
| 486 | 20240318 | 104100 | 585068320 | 4195 | 4190 | 4195 | 4190 | 3089 |
| 487 | 20240318 | 104000 | 572115805 | 4195 | 4200 | 4200 | 4195 | 1210 |
| 488 | 20240318 | 103900 | 567036430 | 4200 | 4195 | 4200 | 4190 | 2769 |
| 489 | 20240318 | 103800 | 555418250 | 4190 | 4200 | 4200 | 4190 | 1849 |
| 490 | 20240318 | 103700 | 547661855 | 4195 | 4195 | 4200 | 4195 | 406 |
| 491 | 20240318 | 103600 | 545957030 | 4195 | 4195 | 4200 | 4195 | 1759 |
| 492 | 20240318 | 103500 | 538570725 | 4195 | 4200 | 4200 | 4195 | 406 |
| 493 | 20240318 | 103400 | 536865885 | 4195 | 4195 | 4200 | 4195 | 211 |
| 494 | 20240318 | 103300 | 535980690 | 4195 | 4195 | 4195 | 4195 | 4079 |
| 495 | 20240318 | 103200 | 518869285 | 4195 | 4200 | 4200 | 4195 | 3139 |
| 496 | 20240318 | 103100 | 505686145 | 4200 | 4190 | 4200 | 4190 | 2331 |
| 497 | 20240318 | 103000 | 495909850 | 4190 | 4190 | 4190 | 4190 | 898 |
| 498 | 20240318 | 102900 | 492147230 | 4195 | 4190 | 4195 | 4190 | 643 |
| 499 | 20240318 | 102800 | 489449915 | 4190 | 4190 | 4190 | 4185 | 1192 |
| 500 | 20240318 | 102700 | 484455735 | 4185 | 4190 | 4190 | 4185 | 641 |
| 501 | 20240318 | 102600 | 481770115 | 4185 | 4180 | 4185 | 4180 | 182 |
| 502 | 20240318 | 102500 | 481008605 | 4185 | 4185 | 4190 | 4180 | 1688 |
| 503 | 20240318 | 102400 | 473944385 | 4180 | 4180 | 4180 | 4180 | 775 |
| 504 | 20240318 | 102300 | 470704885 | 4180 | 4175 | 4180 | 4175 | 288 |
| 505 | 20240318 | 102200 | 469501055 | 4175 | 4185 | 4190 | 4175 | 4038 |
| 506 | 20240318 | 102100 | 452608460 | 4190 | 4175 | 4190 | 4175 | 3529 |
| 507 | 20240318 | 102000 | 437838225 | 4180 | 4175 | 4180 | 4175 | 248 |
| 508 | 20240318 | 101900 | 436802820 | 4175 | 4165 | 4175 | 4165 | 1860 |
| 509 | 20240318 | 101800 | 429038965 | 4170 | 4160 | 4170 | 4160 | 411 |
| 510 | 20240318 | 101700 | 427326975 | 4160 | 4165 | 4170 | 4155 | 871 |
| 511 | 20240318 | 101600 | 423697025 | 4155 | 4165 | 4165 | 4155 | 1154 |
| 512 | 20240318 | 101500 | 418896240 | 4165 | 4160 | 4165 | 4155 | 1121 |
| 513 | 20240318 | 101400 | 414229030 | 4160 | 4160 | 4160 | 4160 | 40 |
| 514 | 20240318 | 101300 | 414062630 | 4160 | 4160 | 4160 | 4155 | 1256 |
| 515 | 20240318 | 101200 | 408837715 | 4155 | 4155 | 4160 | 4155 | 829 |
| 516 | 20240318 | 101100 | 405389410 | 4155 | 4160 | 4160 | 4155 | 1028 |
| 517 | 20240318 | 101000 | 401114905 | 4155 | 4145 | 4155 | 4145 | 1743 |
| 518 | 20240318 | 100900 | 393879010 | 4145 | 4145 | 4145 | 4145 | 2695 |
| 519 | 20240318 | 100800 | 382708235 | 4140 | 4140 | 4140 | 4140 | 998 |
| 520 | 20240318 | 100700 | 378576515 | 4140 | 4135 | 4140 | 4135 | 2566 |
| 521 | 20240318 | 100600 | 367959970 | 4140 | 4135 | 4140 | 4135 | 1638 |
| 522 | 20240318 | 100500 | 361183650 | 4135 | 4135 | 4135 | 4135 | 1010 |
| 523 | 20240318 | 100400 | 357007300 | 4135 | 4125 | 4135 | 4125 | 698 |
| 524 | 20240318 | 100300 | 354123905 | 4125 | 4135 | 4135 | 4125 | 1643 |
| 525 | 20240318 | 100200 | 347338695 | 4140 | 4140 | 4140 | 4140 | 1125 |
| 526 | 20240318 | 100100 | 342681195 | 4135 | 4130 | 4135 | 4130 | 22 |
| 527 | 20240318 | 100000 | 342590330 | 4125 | 4125 | 4125 | 4125 | 38 |
| 528 | 20240318 | 095900 | 342433580 | 4125 | 4135 | 4135 | 4120 | 6618 |
| 529 | 20240318 | 095800 | 315116925 | 4135 | 4130 | 4135 | 4130 | 1020 |
| 530 | 20240318 | 095700 | 310899235 | 4125 | 4135 | 4135 | 4125 | 553 |
| 531 | 20240318 | 095600 | 308617580 | 4130 | 4125 | 4130 | 4125 | 1335 |
| 532 | 20240318 | 095500 | 303107395 | 4120 | 4120 | 4120 | 4120 | 341 |
| 533 | 20240318 | 095400 | 301702475 | 4120 | 4120 | 4120 | 4120 | 332 |
| 534 | 20240318 | 095300 | 300334635 | 4120 | 4120 | 4120 | 4120 | 1 |
| 535 | 20240318 | 095200 | 300330515 | 4110 | 4120 | 4120 | 4110 | 11769 |
| 536 | 20240318 | 095100 | 251849170 | 4110 | 4110 | 4110 | 4110 | 2167 |
| 537 | 20240318 | 095000 | 242942800 | 4115 | 4115 | 4115 | 4115 | 335 |
| 538 | 20240318 | 094900 | 241564275 | 4115 | 4110 | 4115 | 4110 | 339 |
| 539 | 20240318 | 094800 | 240170945 | 4105 | 4100 | 4105 | 4100 | 1459 |
| 540 | 20240318 | 094700 | 234186750 | 4105 | 4110 | 4115 | 4100 | 2507 |
| 541 | 20240318 | 094600 | 223901675 | 4115 | 4110 | 4115 | 4110 | 86 |
| 542 | 20240318 | 094500 | 223548205 | 4110 | 4115 | 4115 | 4110 | 32 |
| 543 | 20240318 | 094400 | 223416680 | 4115 | 4115 | 4120 | 4115 | 967 |
| 544 | 20240318 | 094300 | 219434165 | 4120 | 4115 | 4120 | 4115 | 694 |
| 545 | 20240318 | 094200 | 216575040 | 4115 | 4115 | 4115 | 4115 | 100 |
| 546 | 20240318 | 094100 | 216163540 | 4115 | 4115 | 4115 | 4115 | 15 |
| 547 | 20240318 | 094000 | 216101815 | 4110 | 4110 | 4110 | 4110 | 37 |
| 548 | 20240318 | 093900 | 215949745 | 4110 | 4110 | 4115 | 4105 | 1849 |
| 549 | 20240318 | 093800 | 208356740 | 4110 | 4110 | 4110 | 4110 | 531 |
| 550 | 20240318 | 093700 | 206174330 | 4115 | 4115 | 4115 | 4110 | 693 |
| 551 | 20240318 | 093600 | 203322790 | 4110 | 4110 | 4110 | 4110 | 42 |
| 552 | 20240318 | 093500 | 203150170 | 4110 | 4120 | 4120 | 4110 | 601 |
| 553 | 20240318 | 093400 | 200675555 | 4120 | 4130 | 4130 | 4120 | 695 |
| 554 | 20240318 | 093300 | 197807415 | 4125 | 4130 | 4135 | 4125 | 333 |
| 555 | 20240318 | 093200 | 196432125 | 4125 | 4135 | 4135 | 4125 | 631 |
| 556 | 20240318 | 093100 | 193822950 | 4135 | 4130 | 4135 | 4130 | 32 |
| 557 | 20240318 | 093000 | 193690785 | 4135 | 4135 | 4135 | 4135 | 1495 |
| 558 | 20240318 | 092900 | 187508960 | 4145 | 4135 | 4145 | 4135 | 1581 |
| 559 | 20240318 | 092800 | 180958010 | 4135 | 4135 | 4135 | 4135 | 396 |
| 560 | 20240318 | 092700 | 179320550 | 4130 | 4140 | 4140 | 4130 | 2254 |
| 561 | 20240318 | 092600 | 169990415 | 4140 | 4130 | 4140 | 4130 | 530 |
| 562 | 20240318 | 092500 | 167797795 | 4125 | 4120 | 4125 | 4120 | 1572 |
| 563 | 20240318 | 092400 | 161317250 | 4115 | 4115 | 4115 | 4115 | 620 |
| 564 | 20240318 | 092300 | 158765950 | 4115 | 4110 | 4115 | 4110 | 619 |
| 565 | 20240318 | 092200 | 156218935 | 4110 | 4095 | 4110 | 4095 | 1259 |
| 566 | 20240318 | 092100 | 151050350 | 4090 | 4095 | 4095 | 4090 | 414 |
| 567 | 20240318 | 092000 | 149355405 | 4090 | 4090 | 4090 | 4090 | 0 |
| 568 | 20240318 | 091900 | 149355405 | 4090 | 4095 | 4095 | 4090 | 353 |
| 569 | 20240318 | 091800 | 147911585 | 4095 | 4095 | 4095 | 4095 | 65 |
| 570 | 20240318 | 091700 | 147645410 | 4095 | 4100 | 4100 | 4095 | 12 |
| 571 | 20240318 | 091600 | 147596220 | 4080 | 4075 | 4080 | 4070 | 2528 |
| 572 | 20240318 | 091500 | 137289585 | 4080 | 4075 | 4080 | 4075 | 1526 |
| 573 | 20240318 | 091400 | 131071110 | 4075 | 4085 | 4085 | 4075 | 1300 |
| 574 | 20240318 | 091300 | 125771740 | 4085 | 4085 | 4085 | 4085 | 52 |
| 575 | 20240318 | 091200 | 125559320 | 4080 | 4065 | 4080 | 4065 | 12615 |
| 576 | 20240318 | 091100 | 74155050 | 4065 | 4075 | 4075 | 4065 | 755 |
| 577 | 20240318 | 091000 | 71085360 | 4075 | 4085 | 4090 | 4075 | 518 |
| 578 | 20240318 | 090900 | 68967270 | 4065 | 4075 | 4075 | 4065 | 2509 |
| 579 | 20240318 | 090800 | 58755030 | 4090 | 4100 | 4100 | 4070 | 3844 |
| 580 | 20240318 | 090700 | 43066005 | 4100 | 4100 | 4100 | 4090 | 404 |
| 581 | 20240318 | 090600 | 41412440 | 4100 | 4110 | 4110 | 4100 | 4322 |
| 582 | 20240318 | 090500 | 23677290 | 4115 | 4120 | 4120 | 4115 | 71 |
| 583 | 20240318 | 090400 | 23385110 | 4125 | 4115 | 4130 | 4110 | 1926 |
| 584 | 20240318 | 090300 | 15456285 | 4115 | 4130 | 4130 | 4115 | 72 |
| 585 | 20240318 | 090200 | 15159840 | 4130 | 4125 | 4130 | 4120 | 369 |
| 586 | 20240318 | 090100 | 13637660 | 4120 | 4120 | 4120 | 4120 | 1 |
| 587 | 20240318 | 090000 | 13633540 | 4125 | 4110 | 4125 | 4105 | 3317 |