29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 3 | 20240319 | 185500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20240319 | 185400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20240319 | 185300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20240319 | 185200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20240319 | 185100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20240319 | 185000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20240319 | 184900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20240319 | 184800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20240319 | 184700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20240319 | 184600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20240319 | 184500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20240319 | 184400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20240319 | 184300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20240319 | 184200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20240319 | 184100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20240319 | 184000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20240319 | 183900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20240319 | 183800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20240319 | 183700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20240319 | 183600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20240319 | 183500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20240319 | 183400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20240319 | 183300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20240319 | 183200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20240319 | 183100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20240319 | 183000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20240319 | 182900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20240319 | 182800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20240319 | 182700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20240319 | 182600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 33 | 20240319 | 182500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20240319 | 182400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20240319 | 182300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20240319 | 182200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20240319 | 182100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20240319 | 182000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20240319 | 181900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20240319 | 181800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20240319 | 181700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20240319 | 181600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20240319 | 181500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20240319 | 181400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20240319 | 181300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20240319 | 181200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20240319 | 181100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20240319 | 181000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20240319 | 180900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20240319 | 180800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20240319 | 180700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20240319 | 180600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20240319 | 180500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20240319 | 180400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20240319 | 180300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20240319 | 180200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20240319 | 180100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20240319 | 180000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20240319 | 175900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20240319 | 175800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20240319 | 175700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20240319 | 175600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 63 | 20240319 | 175500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20240319 | 175400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20240319 | 175300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20240319 | 175200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20240319 | 175100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20240319 | 175000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20240319 | 174900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20240319 | 174800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20240319 | 174700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20240319 | 174600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20240319 | 174500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20240319 | 174400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20240319 | 174300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20240319 | 174200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20240319 | 174100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20240319 | 174000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20240319 | 173900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20240319 | 173800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20240319 | 173700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20240319 | 173600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20240319 | 173500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20240319 | 173400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20240319 | 173300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20240319 | 173200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20240319 | 173100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20240319 | 173000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20240319 | 172900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20240319 | 172800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20240319 | 172700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20240319 | 172600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 93 | 20240319 | 172500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20240319 | 172400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20240319 | 172300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20240319 | 172200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20240319 | 172100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20240319 | 172000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20240319 | 171900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20240319 | 171800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20240319 | 171700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20240319 | 171600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20240319 | 171500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20240319 | 171400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20240319 | 171300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20240319 | 171200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20240319 | 171100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20240319 | 171000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20240319 | 170900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20240319 | 170800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20240319 | 170700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20240319 | 170600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20240319 | 170500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20240319 | 170400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20240319 | 170300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20240319 | 170200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20240319 | 170100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20240319 | 170000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20240319 | 165900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20240319 | 165800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20240319 | 165700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20240319 | 165600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 123 | 20240319 | 165500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20240319 | 165400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20240319 | 165300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20240319 | 165200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20240319 | 165100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20240319 | 165000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20240319 | 164900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20240319 | 164800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20240319 | 164700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20240319 | 164600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20240319 | 164500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20240319 | 164400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20240319 | 164300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20240319 | 164200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20240319 | 164100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20240319 | 164000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20240319 | 163900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20240319 | 163800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20240319 | 163700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20240319 | 163600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20240319 | 163500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20240319 | 163400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20240319 | 163300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20240319 | 163200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20240319 | 163100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20240319 | 163000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20240319 | 162900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20240319 | 162800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20240319 | 162700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20240319 | 162600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 153 | 20240319 | 162500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20240319 | 162400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20240319 | 162300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20240319 | 162200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20240319 | 162100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20240319 | 162000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20240319 | 161900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20240319 | 161800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20240319 | 161700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20240319 | 161600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20240319 | 161500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20240319 | 161400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20240319 | 161300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20240319 | 161200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20240319 | 161100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20240319 | 161000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20240319 | 160900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20240319 | 160800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20240319 | 160700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20240319 | 160600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20240319 | 160500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20240319 | 160400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20240319 | 160300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20240319 | 160200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20240319 | 160100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20240319 | 160000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20240319 | 155900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20240319 | 155800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20240319 | 155700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20240319 | 155600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 183 | 20240319 | 155500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20240319 | 155400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20240319 | 155300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20240319 | 155200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20240319 | 155100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20240319 | 155000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20240319 | 154900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20240319 | 154800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20240319 | 154700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20240319 | 154600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20240319 | 154500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20240319 | 154400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20240319 | 154300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20240319 | 154200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20240319 | 154100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20240319 | 154000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20240319 | 153900 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20240319 | 153800 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20240319 | 153700 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20240319 | 153600 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20240319 | 153500 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20240319 | 153400 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20240319 | 153300 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20240319 | 153200 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20240319 | 153100 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20240319 | 153000 | 1364798465 | 2490 | 2490 | 2490 | 2490 | 5663 |
| 209 | 20240319 | 152900 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20240319 | 152800 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20240319 | 152700 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20240319 | 152600 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 213 | 20240319 | 152500 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20240319 | 152400 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20240319 | 152300 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 216 | 20240319 | 152200 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 217 | 20240319 | 152100 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 218 | 20240319 | 152000 | 1350697595 | 2490 | 2490 | 2490 | 2490 | 0 |
| 219 | 20240319 | 151900 | 1350697595 | 2490 | 2500 | 2500 | 2490 | 1369 |
| 220 | 20240319 | 151800 | 1347281590 | 2500 | 2505 | 2505 | 2500 | 14737 |
| 221 | 20240319 | 151700 | 1310438540 | 2510 | 2510 | 2510 | 2510 | 15 |
| 222 | 20240319 | 151600 | 1310400890 | 2505 | 2500 | 2505 | 2500 | 2990 |
| 223 | 20240319 | 151500 | 1302920115 | 2500 | 2500 | 2500 | 2495 | 809 |
| 224 | 20240319 | 151400 | 1300900115 | 2500 | 2500 | 2500 | 2495 | 178 |
| 225 | 20240319 | 151300 | 1300455365 | 2500 | 2485 | 2500 | 2485 | 7788 |
| 226 | 20240319 | 151200 | 1281029575 | 2490 | 2490 | 2490 | 2490 | 4473 |
| 227 | 20240319 | 151100 | 1269891805 | 2490 | 2490 | 2490 | 2490 | 1570 |
| 228 | 20240319 | 151000 | 1265982505 | 2495 | 2490 | 2495 | 2490 | 1206 |
| 229 | 20240319 | 150900 | 1262978715 | 2490 | 2490 | 2490 | 2490 | 2349 |
| 230 | 20240319 | 150800 | 1257129705 | 2485 | 2490 | 2490 | 2485 | 547 |
| 231 | 20240319 | 150700 | 1255767775 | 2485 | 2485 | 2485 | 2485 | 1906 |
| 232 | 20240319 | 150600 | 1251031365 | 2490 | 2490 | 2490 | 2490 | 0 |
| 233 | 20240319 | 150500 | 1251031365 | 2490 | 2495 | 2495 | 2490 | 1610 |
| 234 | 20240319 | 150400 | 1247021205 | 2495 | 2490 | 2495 | 2490 | 3002 |
| 235 | 20240319 | 150300 | 1239541215 | 2495 | 2495 | 2495 | 2495 | 5 |
| 236 | 20240319 | 150200 | 1239528740 | 2495 | 2495 | 2495 | 2495 | 0 |
| 237 | 20240319 | 150100 | 1239528740 | 2495 | 2490 | 2495 | 2490 | 622 |
| 238 | 20240319 | 150000 | 1237979880 | 2490 | 2490 | 2490 | 2490 | 13 |
| 239 | 20240319 | 145900 | 1237947510 | 2490 | 2490 | 2490 | 2490 | 14 |
| 240 | 20240319 | 145800 | 1237912650 | 2490 | 2490 | 2490 | 2490 | 1020 |
| 241 | 20240319 | 145700 | 1235372850 | 2490 | 2490 | 2490 | 2490 | 1332 |
| 242 | 20240319 | 145600 | 1232056170 | 2490 | 2485 | 2490 | 2485 | 2671 |
| 243 | 20240319 | 145500 | 1225411310 | 2485 | 2490 | 2490 | 2485 | 1398 |
| 244 | 20240319 | 145400 | 1221934780 | 2490 | 2485 | 2490 | 2485 | 1354 |
| 245 | 20240319 | 145300 | 1218570080 | 2490 | 2490 | 2490 | 2480 | 3688 |
| 246 | 20240319 | 145200 | 1209404785 | 2480 | 2480 | 2485 | 2480 | 4704 |
| 247 | 20240319 | 145100 | 1197733380 | 2485 | 2485 | 2485 | 2485 | 428 |
| 248 | 20240319 | 145000 | 1196669800 | 2485 | 2480 | 2485 | 2480 | 2084 |
| 249 | 20240319 | 144900 | 1191496470 | 2475 | 2475 | 2475 | 2475 | 50 |
| 250 | 20240319 | 144800 | 1191372720 | 2480 | 2480 | 2480 | 2480 | 1903 |
| 251 | 20240319 | 144700 | 1186653280 | 2480 | 2480 | 2480 | 2480 | 167 |
| 252 | 20240319 | 144600 | 1186239120 | 2475 | 2475 | 2475 | 2475 | 100 |
| 253 | 20240319 | 144500 | 1185991620 | 2475 | 2480 | 2485 | 2475 | 560 |
| 254 | 20240319 | 144400 | 1184603380 | 2485 | 2485 | 2485 | 2480 | 1048 |
| 255 | 20240319 | 144300 | 1182004225 | 2485 | 2475 | 2485 | 2475 | 2615 |
| 256 | 20240319 | 144200 | 1175519185 | 2475 | 2480 | 2480 | 2475 | 61 |
| 257 | 20240319 | 144100 | 1175368205 | 2475 | 2475 | 2480 | 2475 | 1151 |
| 258 | 20240319 | 144000 | 1172517955 | 2475 | 2475 | 2475 | 2475 | 720 |
| 259 | 20240319 | 143900 | 1170735955 | 2475 | 2470 | 2480 | 2470 | 285 |
| 260 | 20240319 | 143800 | 1170030855 | 2475 | 2475 | 2475 | 2475 | 2510 |
| 261 | 20240319 | 143700 | 1163818605 | 2480 | 2480 | 2485 | 2480 | 133 |
| 262 | 20240319 | 143600 | 1163488755 | 2480 | 2480 | 2480 | 2480 | 217 |
| 263 | 20240319 | 143500 | 1162950595 | 2480 | 2480 | 2480 | 2480 | 2152 |
| 264 | 20240319 | 143400 | 1157613635 | 2480 | 2480 | 2480 | 2480 | 853 |
| 265 | 20240319 | 143300 | 1155498195 | 2485 | 2480 | 2485 | 2475 | 705 |
| 266 | 20240319 | 143200 | 1153750510 | 2480 | 2480 | 2480 | 2480 | 0 |
| 267 | 20240319 | 143100 | 1153750510 | 2480 | 2480 | 2480 | 2480 | 10 |
| 268 | 20240319 | 143000 | 1153725710 | 2480 | 2480 | 2480 | 2480 | 1 |
| 269 | 20240319 | 142900 | 1153723230 | 2480 | 2480 | 2480 | 2480 | 350 |
| 270 | 20240319 | 142800 | 1152855230 | 2480 | 2475 | 2480 | 2475 | 843 |
| 271 | 20240319 | 142700 | 1150768770 | 2480 | 2475 | 2480 | 2475 | 9 |
| 272 | 20240319 | 142600 | 1150746460 | 2480 | 2480 | 2480 | 2480 | 22 |
| 273 | 20240319 | 142500 | 1150691900 | 2480 | 2475 | 2480 | 2475 | 110 |
| 274 | 20240319 | 142400 | 1150419600 | 2480 | 2480 | 2480 | 2480 | 10 |
| 275 | 20240319 | 142300 | 1150394800 | 2475 | 2480 | 2480 | 2475 | 2246 |
| 276 | 20240319 | 142200 | 1144825815 | 2480 | 2485 | 2485 | 2480 | 21 |
| 277 | 20240319 | 142100 | 1144773680 | 2490 | 2480 | 2490 | 2480 | 2388 |
| 278 | 20240319 | 142000 | 1138851430 | 2490 | 2490 | 2490 | 2490 | 1 |
| 279 | 20240319 | 141900 | 1138848940 | 2495 | 2495 | 2495 | 2495 | 0 |
| 280 | 20240319 | 141800 | 1138848940 | 2495 | 2485 | 2495 | 2485 | 31 |
| 281 | 20240319 | 141700 | 1138771795 | 2495 | 2495 | 2495 | 2495 | 0 |
| 282 | 20240319 | 141600 | 1138771795 | 2495 | 2480 | 2495 | 2480 | 1106 |
| 283 | 20240319 | 141500 | 1136019250 | 2490 | 2490 | 2490 | 2480 | 2351 |
| 284 | 20240319 | 141400 | 1130173910 | 2490 | 2485 | 2490 | 2485 | 594 |
| 285 | 20240319 | 141300 | 1128697810 | 2485 | 2480 | 2485 | 2480 | 436 |
| 286 | 20240319 | 141200 | 1127615130 | 2480 | 2480 | 2480 | 2480 | 0 |
| 287 | 20240319 | 141100 | 1127615130 | 2480 | 2480 | 2480 | 2480 | 0 |
| 288 | 20240319 | 141000 | 1127615130 | 2480 | 2480 | 2480 | 2480 | 2036 |
| 289 | 20240319 | 140900 | 1122565850 | 2485 | 2480 | 2485 | 2480 | 319 |
| 290 | 20240319 | 140800 | 1121774245 | 2485 | 2485 | 2485 | 2485 | 0 |
| 291 | 20240319 | 140700 | 1121774245 | 2485 | 2480 | 2485 | 2480 | 167 |
| 292 | 20240319 | 140600 | 1121359340 | 2480 | 2480 | 2480 | 2480 | 5374 |
| 293 | 20240319 | 140500 | 1108031820 | 2480 | 2485 | 2485 | 2480 | 4027 |
| 294 | 20240319 | 140400 | 1098024875 | 2485 | 2490 | 2490 | 2485 | 684 |
| 295 | 20240319 | 140300 | 1096322705 | 2495 | 2490 | 2495 | 2490 | 503 |
| 296 | 20240319 | 140200 | 1095070220 | 2495 | 2495 | 2495 | 2495 | 0 |
| 297 | 20240319 | 140100 | 1095070220 | 2495 | 2495 | 2495 | 2495 | 1 |
| 298 | 20240319 | 140000 | 1095067725 | 2490 | 2490 | 2490 | 2490 | 1814 |
| 299 | 20240319 | 135900 | 1090550865 | 2490 | 2485 | 2490 | 2485 | 15 |
| 300 | 20240319 | 135800 | 1090513570 | 2485 | 2485 | 2485 | 2485 | 127 |
| 301 | 20240319 | 135700 | 1090197975 | 2485 | 2490 | 2490 | 2485 | 7937 |
| 302 | 20240319 | 135600 | 1070473900 | 2485 | 2485 | 2490 | 2485 | 3627 |
| 303 | 20240319 | 135500 | 1061460790 | 2485 | 2485 | 2485 | 2485 | 1737 |
| 304 | 20240319 | 135400 | 1057144345 | 2485 | 2485 | 2485 | 2485 | 0 |
| 305 | 20240319 | 135300 | 1057144345 | 2485 | 2480 | 2485 | 2480 | 3712 |
| 306 | 20240319 | 135200 | 1047938565 | 2480 | 2480 | 2480 | 2480 | 0 |
| 307 | 20240319 | 135100 | 1047938565 | 2480 | 2480 | 2480 | 2480 | 3011 |
| 308 | 20240319 | 135000 | 1040471285 | 2480 | 2480 | 2480 | 2480 | 1 |
| 309 | 20240319 | 134900 | 1040468805 | 2475 | 2480 | 2480 | 2475 | 16 |
| 310 | 20240319 | 134800 | 1040429175 | 2480 | 2480 | 2480 | 2480 | 10 |
| 311 | 20240319 | 134700 | 1040404375 | 2480 | 2480 | 2480 | 2480 | 1 |
| 312 | 20240319 | 134600 | 1040401895 | 2480 | 2475 | 2480 | 2470 | 687 |
| 313 | 20240319 | 134500 | 1038701745 | 2480 | 2480 | 2480 | 2480 | 0 |
| 314 | 20240319 | 134400 | 1038701745 | 2480 | 2480 | 2480 | 2470 | 1977 |
| 315 | 20240319 | 134300 | 1033811655 | 2470 | 2475 | 2475 | 2470 | 568 |
| 316 | 20240319 | 134200 | 1032408585 | 2480 | 2480 | 2480 | 2480 | 0 |
| 317 | 20240319 | 134100 | 1032408585 | 2480 | 2470 | 2480 | 2465 | 2203 |
| 318 | 20240319 | 134000 | 1026969035 | 2470 | 2470 | 2475 | 2465 | 4134 |
| 319 | 20240319 | 133900 | 1016769790 | 2480 | 2470 | 2480 | 2470 | 1830 |
| 320 | 20240319 | 133800 | 1012249680 | 2480 | 2475 | 2480 | 2465 | 2102 |
| 321 | 20240319 | 133700 | 1007061070 | 2475 | 2475 | 2475 | 2475 | 246 |
| 322 | 20240319 | 133600 | 1006452220 | 2480 | 2480 | 2480 | 2480 | 33 |
| 323 | 20240319 | 133500 | 1006370380 | 2480 | 2475 | 2480 | 2470 | 1001 |
| 324 | 20240319 | 133400 | 1003896390 | 2480 | 2480 | 2485 | 2470 | 2462 |
| 325 | 20240319 | 133300 | 997810220 | 2480 | 2475 | 2480 | 2475 | 2543 |
| 326 | 20240319 | 133200 | 991516285 | 2480 | 2475 | 2480 | 2475 | 7 |
| 327 | 20240319 | 133100 | 991498955 | 2480 | 2485 | 2485 | 2480 | 354 |
| 328 | 20240319 | 133000 | 990621005 | 2480 | 2480 | 2480 | 2480 | 101 |
| 329 | 20240319 | 132900 | 990370525 | 2485 | 2485 | 2485 | 2485 | 5 |
| 330 | 20240319 | 132800 | 990358100 | 2485 | 2480 | 2485 | 2480 | 501 |
| 331 | 20240319 | 132700 | 989115615 | 2480 | 2485 | 2485 | 2480 | 262 |
| 332 | 20240319 | 132600 | 988465815 | 2485 | 2480 | 2485 | 2480 | 960 |
| 333 | 20240319 | 132500 | 986083990 | 2480 | 2480 | 2480 | 2480 | 75 |
| 334 | 20240319 | 132400 | 985897990 | 2485 | 2485 | 2485 | 2485 | 210 |
| 335 | 20240319 | 132300 | 985376140 | 2485 | 2480 | 2485 | 2475 | 152 |
| 336 | 20240319 | 132200 | 984999220 | 2480 | 2480 | 2480 | 2480 | 919 |
| 337 | 20240319 | 132100 | 982720100 | 2485 | 2480 | 2485 | 2480 | 72 |
| 338 | 20240319 | 132000 | 982541535 | 2480 | 2485 | 2485 | 2480 | 605 |
| 339 | 20240319 | 131900 | 981038130 | 2485 | 2485 | 2485 | 2485 | 0 |
| 340 | 20240319 | 131800 | 981038130 | 2485 | 2485 | 2485 | 2485 | 3 |
| 341 | 20240319 | 131700 | 981030675 | 2480 | 2480 | 2480 | 2480 | 988 |
| 342 | 20240319 | 131600 | 978580435 | 2485 | 2480 | 2485 | 2480 | 207 |
| 343 | 20240319 | 131500 | 978066045 | 2485 | 2485 | 2485 | 2480 | 2052 |
| 344 | 20240319 | 131400 | 972977025 | 2485 | 2485 | 2485 | 2485 | 222 |
| 345 | 20240319 | 131300 | 972425355 | 2480 | 2480 | 2485 | 2480 | 668 |
| 346 | 20240319 | 131200 | 970767580 | 2485 | 2480 | 2485 | 2480 | 140 |
| 347 | 20240319 | 131100 | 970420120 | 2485 | 2485 | 2485 | 2485 | 2 |
| 348 | 20240319 | 131000 | 970415150 | 2485 | 2485 | 2485 | 2485 | 0 |
| 349 | 20240319 | 130900 | 970415150 | 2485 | 2485 | 2485 | 2480 | 155 |
| 350 | 20240319 | 130800 | 970029980 | 2485 | 2480 | 2485 | 2480 | 3596 |
| 351 | 20240319 | 130700 | 961111885 | 2480 | 2475 | 2480 | 2475 | 315 |
| 352 | 20240319 | 130600 | 960331990 | 2475 | 2475 | 2475 | 2475 | 228 |
| 353 | 20240319 | 130500 | 959767690 | 2475 | 2475 | 2475 | 2475 | 109 |
| 354 | 20240319 | 130400 | 959497915 | 2480 | 2480 | 2480 | 2480 | 0 |
| 355 | 20240319 | 130300 | 959497915 | 2480 | 2475 | 2480 | 2475 | 506 |
| 356 | 20240319 | 130200 | 958245540 | 2480 | 2475 | 2480 | 2475 | 831 |
| 357 | 20240319 | 130100 | 956188795 | 2475 | 2475 | 2475 | 2475 | 300 |
| 358 | 20240319 | 130000 | 955446295 | 2475 | 2470 | 2475 | 2470 | 94 |
| 359 | 20240319 | 125900 | 955213715 | 2470 | 2475 | 2475 | 2470 | 71 |
| 360 | 20240319 | 125800 | 955038040 | 2475 | 2475 | 2475 | 2475 | 10 |
| 361 | 20240319 | 125700 | 955013290 | 2475 | 2470 | 2475 | 2470 | 3505 |
| 362 | 20240319 | 125600 | 946355925 | 2470 | 2480 | 2480 | 2470 | 294 |
| 363 | 20240319 | 125500 | 945628270 | 2475 | 2470 | 2475 | 2470 | 291 |
| 364 | 20240319 | 125400 | 944908190 | 2475 | 2470 | 2475 | 2470 | 1280 |
| 365 | 20240319 | 125300 | 941746055 | 2470 | 2475 | 2475 | 2465 | 3226 |
| 366 | 20240319 | 125200 | 933790005 | 2475 | 2470 | 2475 | 2470 | 378 |
| 367 | 20240319 | 125100 | 932856325 | 2470 | 2475 | 2475 | 2470 | 3030 |
| 368 | 20240319 | 125000 | 925369420 | 2475 | 2480 | 2480 | 2475 | 11 |
| 369 | 20240319 | 124900 | 925342145 | 2480 | 2480 | 2480 | 2480 | 0 |
| 370 | 20240319 | 124800 | 925342145 | 2480 | 2480 | 2480 | 2480 | 100 |
| 371 | 20240319 | 124700 | 925094145 | 2480 | 2480 | 2480 | 2475 | 1222 |
| 372 | 20240319 | 124600 | 922064765 | 2480 | 2475 | 2480 | 2475 | 1120 |
| 373 | 20240319 | 124500 | 919291805 | 2470 | 2470 | 2475 | 2470 | 2880 |
| 374 | 20240319 | 124400 | 912178200 | 2470 | 2465 | 2470 | 2465 | 1144 |
| 375 | 20240319 | 124300 | 909358220 | 2470 | 2465 | 2470 | 2465 | 2803 |
| 376 | 20240319 | 124200 | 902447430 | 2470 | 2475 | 2475 | 2465 | 4733 |
| 377 | 20240319 | 124100 | 890755515 | 2475 | 2475 | 2475 | 2475 | 417 |
| 378 | 20240319 | 124000 | 889723440 | 2475 | 2480 | 2495 | 2475 | 23855 |
| 379 | 20240319 | 123900 | 830587625 | 2485 | 2485 | 2485 | 2485 | 212 |
| 380 | 20240319 | 123800 | 830060805 | 2490 | 2495 | 2495 | 2490 | 252 |
| 381 | 20240319 | 123700 | 829432315 | 2490 | 2495 | 2495 | 2490 | 2002 |
| 382 | 20240319 | 123600 | 824442335 | 2495 | 2495 | 2495 | 2485 | 1822 |
| 383 | 20240319 | 123500 | 819914605 | 2495 | 2495 | 2495 | 2495 | 1 |
| 384 | 20240319 | 123400 | 819912110 | 2490 | 2495 | 2495 | 2485 | 43 |
| 385 | 20240319 | 123300 | 819805235 | 2485 | 2485 | 2485 | 2485 | 1 |
| 386 | 20240319 | 123200 | 819802750 | 2485 | 2485 | 2485 | 2485 | 452 |
| 387 | 20240319 | 123100 | 818679530 | 2485 | 2485 | 2485 | 2485 | 58 |
| 388 | 20240319 | 123000 | 818535400 | 2480 | 2480 | 2480 | 2480 | 320 |
| 389 | 20240319 | 122900 | 817741800 | 2485 | 2495 | 2495 | 2485 | 2310 |
| 390 | 20240319 | 122800 | 812001405 | 2495 | 2495 | 2495 | 2495 | 10 |
| 391 | 20240319 | 122700 | 811976455 | 2495 | 2495 | 2495 | 2495 | 0 |
| 392 | 20240319 | 122600 | 811976455 | 2495 | 2490 | 2495 | 2490 | 13 |
| 393 | 20240319 | 122500 | 811944070 | 2490 | 2490 | 2490 | 2490 | 50 |
| 394 | 20240319 | 122400 | 811819570 | 2490 | 2490 | 2490 | 2490 | 365 |
| 395 | 20240319 | 122300 | 810910720 | 2490 | 2490 | 2490 | 2490 | 2 |
| 396 | 20240319 | 122200 | 810905740 | 2485 | 2490 | 2490 | 2485 | 1185 |
| 397 | 20240319 | 122100 | 807961010 | 2485 | 2485 | 2485 | 2485 | 1570 |
| 398 | 20240319 | 122000 | 804059560 | 2490 | 2490 | 2490 | 2490 | 1433 |
| 399 | 20240319 | 121900 | 800491390 | 2495 | 2495 | 2495 | 2495 | 6 |
| 400 | 20240319 | 121800 | 800476420 | 2485 | 2490 | 2490 | 2485 | 512 |
| 401 | 20240319 | 121700 | 799201545 | 2490 | 2490 | 2490 | 2490 | 198 |
| 402 | 20240319 | 121600 | 798708525 | 2490 | 2490 | 2490 | 2490 | 154 |
| 403 | 20240319 | 121500 | 798325065 | 2495 | 2495 | 2495 | 2495 | 41 |
| 404 | 20240319 | 121400 | 798222770 | 2495 | 2495 | 2495 | 2495 | 5 |
| 405 | 20240319 | 121300 | 798210295 | 2485 | 2490 | 2495 | 2485 | 522 |
| 406 | 20240319 | 121200 | 796909070 | 2490 | 2490 | 2490 | 2490 | 78 |
| 407 | 20240319 | 121100 | 796714850 | 2490 | 2490 | 2490 | 2490 | 10 |
| 408 | 20240319 | 121000 | 796689950 | 2490 | 2490 | 2490 | 2490 | 529 |
| 409 | 20240319 | 120900 | 795372740 | 2485 | 2485 | 2485 | 2485 | 10 |
| 410 | 20240319 | 120800 | 795347890 | 2490 | 2485 | 2490 | 2485 | 276 |
| 411 | 20240319 | 120700 | 794661010 | 2490 | 2485 | 2490 | 2485 | 2369 |
| 412 | 20240319 | 120600 | 788774040 | 2480 | 2490 | 2490 | 2480 | 1907 |
| 413 | 20240319 | 120500 | 784043620 | 2490 | 2490 | 2490 | 2490 | 2 |
| 414 | 20240319 | 120400 | 784038640 | 2490 | 2480 | 2490 | 2480 | 510 |
| 415 | 20240319 | 120300 | 782773740 | 2480 | 2490 | 2490 | 2480 | 1177 |
| 416 | 20240319 | 120200 | 779853730 | 2490 | 2490 | 2490 | 2480 | 919 |
| 417 | 20240319 | 120100 | 777571415 | 2475 | 2485 | 2490 | 2475 | 2190 |
| 418 | 20240319 | 120000 | 772145640 | 2490 | 2495 | 2495 | 2480 | 2241 |
| 419 | 20240319 | 115900 | 766584550 | 2480 | 2500 | 2500 | 2480 | 6002 |
| 420 | 20240319 | 115800 | 751652835 | 2490 | 2495 | 2500 | 2490 | 3059 |
| 421 | 20240319 | 115700 | 744032495 | 2500 | 2500 | 2500 | 2490 | 2860 |
| 422 | 20240319 | 115600 | 736898220 | 2500 | 2500 | 2500 | 2500 | 3939 |
| 423 | 20240319 | 115500 | 727050720 | 2500 | 2500 | 2500 | 2500 | 15737 |
| 424 | 20240319 | 115400 | 687708220 | 2505 | 2505 | 2505 | 2505 | 0 |
| 425 | 20240319 | 115300 | 687708220 | 2505 | 2505 | 2505 | 2505 | 199 |
| 426 | 20240319 | 115200 | 687209725 | 2505 | 2510 | 2510 | 2505 | 111 |
| 427 | 20240319 | 115100 | 686931615 | 2510 | 2510 | 2510 | 2510 | 2 |
| 428 | 20240319 | 115000 | 686926595 | 2510 | 2510 | 2510 | 2505 | 4119 |
| 429 | 20240319 | 114900 | 676607995 | 2505 | 2505 | 2510 | 2505 | 610 |
| 430 | 20240319 | 114800 | 675079940 | 2510 | 2510 | 2510 | 2510 | 1 |
| 431 | 20240319 | 114700 | 675077430 | 2510 | 2505 | 2510 | 2505 | 2 |
| 432 | 20240319 | 114600 | 675072415 | 2505 | 2505 | 2505 | 2505 | 308 |
| 433 | 20240319 | 114500 | 674300875 | 2510 | 2510 | 2510 | 2510 | 10 |
| 434 | 20240319 | 114400 | 674275775 | 2505 | 2510 | 2510 | 2505 | 397 |
| 435 | 20240319 | 114300 | 673281285 | 2510 | 2510 | 2510 | 2510 | 20 |
| 436 | 20240319 | 114200 | 673231085 | 2510 | 2510 | 2510 | 2510 | 199 |
| 437 | 20240319 | 114100 | 672731595 | 2510 | 2510 | 2510 | 2510 | 130 |
| 438 | 20240319 | 114000 | 672405295 | 2510 | 2510 | 2510 | 2510 | 306 |
| 439 | 20240319 | 113900 | 671637235 | 2510 | 2510 | 2510 | 2510 | 14 |
| 440 | 20240319 | 113800 | 671602095 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 441 | 20240319 | 113700 | 669092095 | 2510 | 2510 | 2510 | 2510 | 3 |
| 442 | 20240319 | 113600 | 669084565 | 2510 | 2510 | 2510 | 2510 | 482 |
| 443 | 20240319 | 113500 | 667874745 | 2510 | 2510 | 2510 | 2510 | 0 |
| 444 | 20240319 | 113400 | 667874745 | 2510 | 2510 | 2510 | 2510 | 0 |
| 445 | 20240319 | 113300 | 667874745 | 2510 | 2510 | 2510 | 2510 | 183 |
| 446 | 20240319 | 113200 | 667415415 | 2510 | 2510 | 2510 | 2510 | 1 |
| 447 | 20240319 | 113100 | 667412905 | 2515 | 2505 | 2515 | 2505 | 152 |
| 448 | 20240319 | 113000 | 667032125 | 2505 | 2510 | 2510 | 2505 | 564 |
| 449 | 20240319 | 112900 | 665618305 | 2515 | 2510 | 2515 | 2510 | 206 |
| 450 | 20240319 | 112800 | 665101125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 451 | 20240319 | 112700 | 665101125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 452 | 20240319 | 112600 | 665101125 | 2510 | 2520 | 2520 | 2510 | 94 |
| 453 | 20240319 | 112500 | 664864715 | 2515 | 2505 | 2515 | 2505 | 2029 |
| 454 | 20240319 | 112400 | 659781780 | 2515 | 2515 | 2515 | 2515 | 5 |
| 455 | 20240319 | 112300 | 659769205 | 2515 | 2510 | 2515 | 2500 | 6778 |
| 456 | 20240319 | 112200 | 642787475 | 2515 | 2510 | 2515 | 2510 | 11 |
| 457 | 20240319 | 112100 | 642759850 | 2520 | 2510 | 2520 | 2510 | 136 |
| 458 | 20240319 | 112000 | 642418350 | 2510 | 2510 | 2510 | 2510 | 24 |
| 459 | 20240319 | 111900 | 642358110 | 2520 | 2515 | 2520 | 2515 | 198 |
| 460 | 20240319 | 111800 | 641860115 | 2505 | 2515 | 2515 | 2505 | 2306 |
| 461 | 20240319 | 111700 | 636080680 | 2515 | 2515 | 2515 | 2515 | 1 |
| 462 | 20240319 | 111600 | 636078165 | 2515 | 2520 | 2520 | 2515 | 2401 |
| 463 | 20240319 | 111500 | 630037645 | 2520 | 2515 | 2520 | 2510 | 780 |
| 464 | 20240319 | 111400 | 628079735 | 2510 | 2520 | 2520 | 2510 | 1935 |
| 465 | 20240319 | 111300 | 623222435 | 2515 | 2515 | 2515 | 2515 | 1051 |
| 466 | 20240319 | 111200 | 620579170 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20240319 | 111100 | 620579170 | 2510 | 2515 | 2515 | 2510 | 124 |
| 468 | 20240319 | 111000 | 620267330 | 2515 | 2510 | 2515 | 2510 | 101 |
| 469 | 20240319 | 110900 | 620013815 | 2510 | 2510 | 2510 | 2505 | 531 |
| 470 | 20240319 | 110800 | 618683240 | 2510 | 2510 | 2510 | 2510 | 587 |
| 471 | 20240319 | 110700 | 617209870 | 2510 | 2520 | 2530 | 2500 | 35609 |
| 472 | 20240319 | 110600 | 527821540 | 2520 | 2525 | 2525 | 2520 | 5000 |
| 473 | 20240319 | 110500 | 515221190 | 2525 | 2525 | 2525 | 2525 | 198 |
| 474 | 20240319 | 110400 | 514721240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 475 | 20240319 | 110300 | 514721240 | 2520 | 2525 | 2525 | 2520 | 152 |
| 476 | 20240319 | 110200 | 514337695 | 2525 | 2525 | 2525 | 2525 | 0 |
| 477 | 20240319 | 110100 | 514337695 | 2525 | 2525 | 2525 | 2525 | 1 |
| 478 | 20240319 | 110000 | 514335170 | 2520 | 2520 | 2520 | 2520 | 1 |
| 479 | 20240319 | 105900 | 514332650 | 2520 | 2520 | 2520 | 2520 | 2070 |
| 480 | 20240319 | 105800 | 509116250 | 2525 | 2525 | 2525 | 2525 | 1536 |
| 481 | 20240319 | 105700 | 505237850 | 2525 | 2530 | 2530 | 2525 | 10 |
| 482 | 20240319 | 105600 | 505212575 | 2525 | 2525 | 2525 | 2525 | 0 |
| 483 | 20240319 | 105500 | 505212575 | 2525 | 2525 | 2525 | 2525 | 60 |
| 484 | 20240319 | 105400 | 505061075 | 2530 | 2530 | 2530 | 2530 | 12 |
| 485 | 20240319 | 105300 | 505030715 | 2535 | 2530 | 2535 | 2530 | 13 |
| 486 | 20240319 | 105200 | 504997810 | 2525 | 2530 | 2530 | 2525 | 40 |
| 487 | 20240319 | 105100 | 504896755 | 2530 | 2530 | 2530 | 2530 | 0 |
| 488 | 20240319 | 105000 | 504896755 | 2530 | 2530 | 2530 | 2530 | 21 |
| 489 | 20240319 | 104900 | 504843625 | 2525 | 2525 | 2525 | 2525 | 300 |
| 490 | 20240319 | 104800 | 504086125 | 2525 | 2535 | 2535 | 2525 | 90 |
| 491 | 20240319 | 104700 | 503858825 | 2525 | 2530 | 2530 | 2525 | 2633 |
| 492 | 20240319 | 104600 | 497210495 | 2525 | 2525 | 2525 | 2525 | 10 |
| 493 | 20240319 | 104500 | 497185245 | 2525 | 2525 | 2525 | 2525 | 3 |
| 494 | 20240319 | 104400 | 497177670 | 2525 | 2530 | 2530 | 2525 | 2246 |
| 495 | 20240319 | 104300 | 491506045 | 2525 | 2525 | 2535 | 2525 | 1823 |
| 496 | 20240319 | 104200 | 486902940 | 2525 | 2525 | 2525 | 2525 | 1 |
| 497 | 20240319 | 104100 | 486900415 | 2525 | 2535 | 2535 | 2525 | 42 |
| 498 | 20240319 | 104000 | 486794315 | 2525 | 2530 | 2530 | 2525 | 513 |
| 499 | 20240319 | 103900 | 485498930 | 2535 | 2525 | 2535 | 2520 | 8500 |
| 500 | 20240319 | 103800 | 464039380 | 2535 | 2530 | 2535 | 2530 | 531 |
| 501 | 20240319 | 103700 | 462695920 | 2530 | 2530 | 2530 | 2530 | 5 |
| 502 | 20240319 | 103600 | 462683270 | 2525 | 2530 | 2530 | 2525 | 73 |
| 503 | 20240319 | 103500 | 462498905 | 2530 | 2530 | 2530 | 2530 | 19 |
| 504 | 20240319 | 103400 | 462450835 | 2525 | 2530 | 2530 | 2525 | 987 |
| 505 | 20240319 | 103300 | 459958645 | 2530 | 2530 | 2530 | 2530 | 2 |
| 506 | 20240319 | 103200 | 459953585 | 2530 | 2525 | 2530 | 2525 | 706 |
| 507 | 20240319 | 103100 | 458170930 | 2530 | 2530 | 2530 | 2530 | 105 |
| 508 | 20240319 | 103000 | 457905280 | 2530 | 2530 | 2530 | 2530 | 226 |
| 509 | 20240319 | 102900 | 457333500 | 2530 | 2530 | 2530 | 2530 | 107 |
| 510 | 20240319 | 102800 | 457062790 | 2535 | 2535 | 2535 | 2535 | 1 |
| 511 | 20240319 | 102700 | 457060255 | 2540 | 2535 | 2540 | 2535 | 217 |
| 512 | 20240319 | 102600 | 456510155 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 513 | 20240319 | 102500 | 453975155 | 2535 | 2530 | 2535 | 2530 | 19 |
| 514 | 20240319 | 102400 | 453927055 | 2525 | 2530 | 2530 | 2525 | 210 |
| 515 | 20240319 | 102300 | 453396755 | 2530 | 2530 | 2530 | 2530 | 11 |
| 516 | 20240319 | 102200 | 453368925 | 2525 | 2530 | 2530 | 2525 | 600 |
| 517 | 20240319 | 102100 | 451853920 | 2525 | 2520 | 2525 | 2520 | 510 |
| 518 | 20240319 | 102000 | 450568665 | 2520 | 2535 | 2535 | 2520 | 10721 |
| 519 | 20240319 | 101900 | 423491615 | 2535 | 2535 | 2535 | 2535 | 0 |
| 520 | 20240319 | 101800 | 423491615 | 2535 | 2535 | 2535 | 2535 | 0 |
| 521 | 20240319 | 101700 | 423491615 | 2535 | 2535 | 2535 | 2535 | 0 |
| 522 | 20240319 | 101600 | 423491615 | 2535 | 2530 | 2535 | 2530 | 1595 |
| 523 | 20240319 | 101500 | 419450765 | 2530 | 2530 | 2530 | 2530 | 654 |
| 524 | 20240319 | 101400 | 417796145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 525 | 20240319 | 101300 | 417796145 | 2530 | 2530 | 2530 | 2530 | 100 |
| 526 | 20240319 | 101200 | 417543145 | 2530 | 2530 | 2530 | 2530 | 3 |
| 527 | 20240319 | 101100 | 417535555 | 2530 | 2530 | 2530 | 2530 | 2000 |
| 528 | 20240319 | 101000 | 412475555 | 2530 | 2535 | 2535 | 2530 | 184 |
| 529 | 20240319 | 100900 | 412010005 | 2530 | 2530 | 2530 | 2530 | 483 |
| 530 | 20240319 | 100800 | 410788015 | 2525 | 2530 | 2530 | 2525 | 111 |
| 531 | 20240319 | 100700 | 410507235 | 2530 | 2530 | 2530 | 2525 | 1648 |
| 532 | 20240319 | 100600 | 406337895 | 2530 | 2530 | 2530 | 2530 | 898 |
| 533 | 20240319 | 100500 | 404065955 | 2530 | 2530 | 2530 | 2530 | 500 |
| 534 | 20240319 | 100400 | 402800955 | 2530 | 2530 | 2530 | 2530 | 10 |
| 535 | 20240319 | 100300 | 402775655 | 2525 | 2525 | 2525 | 2525 | 260 |
| 536 | 20240319 | 100200 | 402119155 | 2525 | 2530 | 2530 | 2525 | 3790 |
| 537 | 20240319 | 100100 | 392544515 | 2525 | 2525 | 2525 | 2525 | 53 |
| 538 | 20240319 | 100000 | 392410690 | 2525 | 2525 | 2525 | 2525 | 137 |
| 539 | 20240319 | 095900 | 392064765 | 2525 | 2540 | 2540 | 2525 | 11 |
| 540 | 20240319 | 095800 | 392036975 | 2540 | 2525 | 2540 | 2525 | 14 |
| 541 | 20240319 | 095700 | 392001565 | 2540 | 2525 | 2540 | 2525 | 852 |
| 542 | 20240319 | 095600 | 389837500 | 2525 | 2530 | 2535 | 2525 | 1438 |
| 543 | 20240319 | 095500 | 386192870 | 2530 | 2530 | 2530 | 2530 | 337 |
| 544 | 20240319 | 095400 | 385340260 | 2530 | 2530 | 2530 | 2530 | 127 |
| 545 | 20240319 | 095300 | 385018950 | 2535 | 2535 | 2535 | 2535 | 1 |
| 546 | 20240319 | 095200 | 385016415 | 2535 | 2535 | 2535 | 2535 | 533 |
| 547 | 20240319 | 095100 | 383665260 | 2540 | 2540 | 2540 | 2535 | 30 |
| 548 | 20240319 | 095000 | 383589180 | 2540 | 2535 | 2540 | 2530 | 154 |
| 549 | 20240319 | 094900 | 383199110 | 2530 | 2525 | 2530 | 2525 | 711 |
| 550 | 20240319 | 094800 | 381400285 | 2530 | 2525 | 2530 | 2525 | 1162 |
| 551 | 20240319 | 094700 | 378460925 | 2530 | 2520 | 2530 | 2520 | 331 |
| 552 | 20240319 | 094600 | 377626505 | 2520 | 2520 | 2520 | 2520 | 3769 |
| 553 | 20240319 | 094500 | 368128625 | 2520 | 2525 | 2525 | 2520 | 472 |
| 554 | 20240319 | 094400 | 366939035 | 2530 | 2530 | 2530 | 2525 | 1154 |
| 555 | 20240319 | 094300 | 364024920 | 2530 | 2530 | 2540 | 2530 | 209 |
| 556 | 20240319 | 094200 | 363494100 | 2540 | 2530 | 2540 | 2520 | 1124 |
| 557 | 20240319 | 094100 | 360656725 | 2540 | 2540 | 2540 | 2540 | 5000 |
| 558 | 20240319 | 094000 | 347956725 | 2540 | 2540 | 2540 | 2540 | 142 |
| 559 | 20240319 | 093900 | 347596045 | 2540 | 2535 | 2540 | 2535 | 196 |
| 560 | 20240319 | 093800 | 347099180 | 2535 | 2535 | 2535 | 2535 | 180 |
| 561 | 20240319 | 093700 | 346642880 | 2535 | 2535 | 2535 | 2535 | 0 |
| 562 | 20240319 | 093600 | 346642880 | 2535 | 2535 | 2535 | 2535 | 459 |
| 563 | 20240319 | 093500 | 345479315 | 2535 | 2525 | 2535 | 2525 | 220 |
| 564 | 20240319 | 093400 | 344923210 | 2530 | 2530 | 2530 | 2530 | 101 |
| 565 | 20240319 | 093300 | 344667680 | 2530 | 2530 | 2530 | 2530 | 2030 |
| 566 | 20240319 | 093200 | 339531780 | 2535 | 2535 | 2535 | 2515 | 52 |
| 567 | 20240319 | 093100 | 339400180 | 2525 | 2520 | 2525 | 2520 | 711 |
| 568 | 20240319 | 093000 | 337608410 | 2535 | 2530 | 2535 | 2520 | 1383 |
| 569 | 20240319 | 092900 | 334114630 | 2530 | 2530 | 2530 | 2530 | 20 |
| 570 | 20240319 | 092800 | 334064030 | 2530 | 2510 | 2530 | 2505 | 21108 |
| 571 | 20240319 | 092700 | 281073520 | 2520 | 2520 | 2520 | 2515 | 6361 |
| 572 | 20240319 | 092600 | 265074965 | 2520 | 2530 | 2530 | 2520 | 27303 |
| 573 | 20240319 | 092500 | 196132100 | 2530 | 2525 | 2535 | 2525 | 1790 |
| 574 | 20240319 | 092400 | 191598605 | 2530 | 2530 | 2530 | 2525 | 3901 |
| 575 | 20240319 | 092300 | 181746040 | 2530 | 2535 | 2535 | 2530 | 11399 |
| 576 | 20240319 | 092200 | 152905420 | 2535 | 2540 | 2540 | 2535 | 7722 |
| 577 | 20240319 | 092100 | 133326325 | 2540 | 2550 | 2550 | 2540 | 2529 |
| 578 | 20240319 | 092000 | 126900665 | 2550 | 2550 | 2550 | 2540 | 335 |
| 579 | 20240319 | 091900 | 126047735 | 2550 | 2545 | 2550 | 2540 | 530 |
| 580 | 20240319 | 091800 | 124699880 | 2545 | 2545 | 2545 | 2545 | 604 |
| 581 | 20240319 | 091700 | 123162700 | 2550 | 2555 | 2555 | 2550 | 94 |
| 582 | 20240319 | 091600 | 122922895 | 2555 | 2540 | 2555 | 2540 | 27 |
| 583 | 20240319 | 091500 | 122853925 | 2540 | 2540 | 2555 | 2540 | 1734 |
| 584 | 20240319 | 091400 | 118449535 | 2540 | 2550 | 2550 | 2540 | 1410 |
| 585 | 20240319 | 091300 | 114857475 | 2550 | 2550 | 2550 | 2550 | 490 |
| 586 | 20240319 | 091200 | 113607975 | 2540 | 2550 | 2555 | 2540 | 127 |
| 587 | 20240319 | 091100 | 113283775 | 2540 | 2550 | 2550 | 2540 | 20891 |
| 588 | 20240319 | 091000 | 60196355 | 2550 | 2555 | 2555 | 2550 | 3270 |
| 589 | 20240319 | 090900 | 51856855 | 2555 | 2550 | 2555 | 2550 | 118 |
| 590 | 20240319 | 090800 | 51555900 | 2550 | 2550 | 2550 | 2550 | 450 |
| 591 | 20240319 | 090700 | 50408400 | 2550 | 2555 | 2555 | 2550 | 651 |
| 592 | 20240319 | 090600 | 48748345 | 2545 | 2550 | 2550 | 2545 | 50 |
| 593 | 20240319 | 090500 | 48621060 | 2555 | 2560 | 2560 | 2555 | 8 |
| 594 | 20240319 | 090400 | 48600585 | 2545 | 2555 | 2560 | 2545 | 5065 |
| 595 | 20240319 | 090300 | 35663325 | 2555 | 2555 | 2555 | 2535 | 4806 |
| 596 | 20240319 | 090200 | 23442755 | 2555 | 2560 | 2560 | 2555 | 538 |
| 597 | 20240319 | 090100 | 22068115 | 2565 | 2560 | 2565 | 2550 | 1232 |
| 598 | 20240319 | 090000 | 18921765 | 2560 | 2575 | 2580 | 2560 | 7248 |