28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 183100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 3 | 20240325 | 183000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 4 | 20240325 | 182900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 5 | 20240325 | 182800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 6 | 20240325 | 182700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 7 | 20240325 | 182600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 8 | 20240325 | 182500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 9 | 20240325 | 182400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 10 | 20240325 | 182300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 11 | 20240325 | 182200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 12 | 20240325 | 182100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 13 | 20240325 | 182000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 14 | 20240325 | 181900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 15 | 20240325 | 181800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 16 | 20240325 | 181700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 17 | 20240325 | 181600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 18 | 20240325 | 181500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 19 | 20240325 | 181400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 20 | 20240325 | 181300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 21 | 20240325 | 181200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 22 | 20240325 | 181100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 23 | 20240325 | 181000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 24 | 20240325 | 180900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 25 | 20240325 | 180800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 26 | 20240325 | 180700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 27 | 20240325 | 180600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 28 | 20240325 | 180500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 29 | 20240325 | 180400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 30 | 20240325 | 180300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 31 | 20240325 | 180200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 32 | 20240325 | 180100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 33 | 20240325 | 180000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 34 | 20240325 | 175900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 35 | 20240325 | 175800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 36 | 20240325 | 175700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 37 | 20240325 | 175600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 38 | 20240325 | 175500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 39 | 20240325 | 175400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 40 | 20240325 | 175300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 41 | 20240325 | 175200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 42 | 20240325 | 175100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 43 | 20240325 | 175000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 44 | 20240325 | 174900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 45 | 20240325 | 174800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 46 | 20240325 | 174700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 47 | 20240325 | 174600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 48 | 20240325 | 174500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 49 | 20240325 | 174400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 50 | 20240325 | 174300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 51 | 20240325 | 174200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 52 | 20240325 | 174100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 53 | 20240325 | 174000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 54 | 20240325 | 173900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 55 | 20240325 | 173800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 56 | 20240325 | 173700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 57 | 20240325 | 173600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 58 | 20240325 | 173500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 59 | 20240325 | 173400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 60 | 20240325 | 173300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 61 | 20240325 | 173200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 62 | 20240325 | 173100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 63 | 20240325 | 173000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 64 | 20240325 | 172900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 65 | 20240325 | 172800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 66 | 20240325 | 172700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 67 | 20240325 | 172600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 68 | 20240325 | 172500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 69 | 20240325 | 172400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 70 | 20240325 | 172300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 71 | 20240325 | 172200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 72 | 20240325 | 172100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 73 | 20240325 | 172000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 74 | 20240325 | 171900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 75 | 20240325 | 171800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 76 | 20240325 | 171700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 77 | 20240325 | 171600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 78 | 20240325 | 171500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 79 | 20240325 | 171400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 80 | 20240325 | 171300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 81 | 20240325 | 171200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 82 | 20240325 | 171100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 83 | 20240325 | 171000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 84 | 20240325 | 170900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 85 | 20240325 | 170800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 86 | 20240325 | 170700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 87 | 20240325 | 170600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 88 | 20240325 | 170500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 89 | 20240325 | 170400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 90 | 20240325 | 170300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 91 | 20240325 | 170200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 92 | 20240325 | 170100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 93 | 20240325 | 170000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 94 | 20240325 | 165900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 95 | 20240325 | 165800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 96 | 20240325 | 165700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 97 | 20240325 | 165600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 98 | 20240325 | 165500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 99 | 20240325 | 165400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 100 | 20240325 | 165300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 101 | 20240325 | 165200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 102 | 20240325 | 165100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 103 | 20240325 | 165000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 104 | 20240325 | 164900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 105 | 20240325 | 164800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 106 | 20240325 | 164700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 107 | 20240325 | 164600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 108 | 20240325 | 164500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 109 | 20240325 | 164400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 110 | 20240325 | 164300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 111 | 20240325 | 164200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 112 | 20240325 | 164100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 113 | 20240325 | 164000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 114 | 20240325 | 163900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 115 | 20240325 | 163800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 116 | 20240325 | 163700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 117 | 20240325 | 163600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 118 | 20240325 | 163500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 119 | 20240325 | 163400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 120 | 20240325 | 163300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 121 | 20240325 | 163200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 122 | 20240325 | 163100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 123 | 20240325 | 163000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 124 | 20240325 | 162900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 125 | 20240325 | 162800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 126 | 20240325 | 162700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 127 | 20240325 | 162600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 128 | 20240325 | 162500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 129 | 20240325 | 162400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 130 | 20240325 | 162300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 131 | 20240325 | 162200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 132 | 20240325 | 162100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 133 | 20240325 | 162000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 134 | 20240325 | 161900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 135 | 20240325 | 161800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 136 | 20240325 | 161700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 137 | 20240325 | 161600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 138 | 20240325 | 161500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 139 | 20240325 | 161400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 140 | 20240325 | 161300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 141 | 20240325 | 161200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 142 | 20240325 | 161100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 143 | 20240325 | 161000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 144 | 20240325 | 160900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 145 | 20240325 | 160800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 146 | 20240325 | 160700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 147 | 20240325 | 160600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 148 | 20240325 | 160500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 149 | 20240325 | 160400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 150 | 20240325 | 160300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 151 | 20240325 | 160200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 152 | 20240325 | 160100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 153 | 20240325 | 160000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 154 | 20240325 | 155900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 155 | 20240325 | 155800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 156 | 20240325 | 155700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 157 | 20240325 | 155600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 158 | 20240325 | 155500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 159 | 20240325 | 155400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 160 | 20240325 | 155300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 161 | 20240325 | 155200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 162 | 20240325 | 155100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 163 | 20240325 | 155000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 164 | 20240325 | 154900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 165 | 20240325 | 154800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 166 | 20240325 | 154700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 167 | 20240325 | 154600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 168 | 20240325 | 154500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 169 | 20240325 | 154400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 170 | 20240325 | 154300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 171 | 20240325 | 154200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 172 | 20240325 | 154100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 173 | 20240325 | 154000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 174 | 20240325 | 153900 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 175 | 20240325 | 153800 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 176 | 20240325 | 153700 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 177 | 20240325 | 153600 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 178 | 20240325 | 153500 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 179 | 20240325 | 153400 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 180 | 20240325 | 153300 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 181 | 20240325 | 153200 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 0 |
| 182 | 20240325 | 153100 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 183 | 20240325 | 153000 | 2473655485 | 4815 | 4815 | 4815 | 4815 | 8934 |
| 184 | 20240325 | 152900 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240325 | 152800 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240325 | 152700 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20240325 | 152600 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20240325 | 152500 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20240325 | 152400 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20240325 | 152300 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20240325 | 152200 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20240325 | 152100 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20240325 | 152000 | 2430638275 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20240325 | 151900 | 2430638275 | 4830 | 4830 | 4835 | 4830 | 876 |
| 195 | 20240325 | 151800 | 2426403405 | 4835 | 4835 | 4835 | 4835 | 156 |
| 196 | 20240325 | 151700 | 2425649145 | 4835 | 4835 | 4835 | 4825 | 4483 |
| 197 | 20240325 | 151600 | 2403997270 | 4835 | 4835 | 4835 | 4835 | 233 |
| 198 | 20240325 | 151500 | 2402870715 | 4835 | 4835 | 4835 | 4830 | 450 |
| 199 | 20240325 | 151400 | 2400695015 | 4835 | 4835 | 4835 | 4825 | 299 |
| 200 | 20240325 | 151300 | 2399249570 | 4835 | 4835 | 4835 | 4825 | 2942 |
| 201 | 20240325 | 151200 | 2385042835 | 4835 | 4830 | 4835 | 4830 | 2259 |
| 202 | 20240325 | 151100 | 2374131810 | 4830 | 4830 | 4830 | 4830 | 397 |
| 203 | 20240325 | 151000 | 2372214300 | 4830 | 4810 | 4830 | 4810 | 1553 |
| 204 | 20240325 | 150900 | 2364742770 | 4805 | 4830 | 4830 | 4805 | 3522 |
| 205 | 20240325 | 150800 | 2347800025 | 4830 | 4830 | 4830 | 4830 | 684 |
| 206 | 20240325 | 150700 | 2344496305 | 4830 | 4820 | 4830 | 4820 | 49 |
| 207 | 20240325 | 150600 | 2344259835 | 4820 | 4815 | 4820 | 4810 | 1356 |
| 208 | 20240325 | 150500 | 2337734265 | 4830 | 4820 | 4830 | 4815 | 606 |
| 209 | 20240325 | 150400 | 2334810890 | 4820 | 4820 | 4820 | 4810 | 219 |
| 210 | 20240325 | 150300 | 2333757210 | 4820 | 4825 | 4825 | 4810 | 1478 |
| 211 | 20240325 | 150200 | 2326634205 | 4825 | 4825 | 4825 | 4820 | 213 |
| 212 | 20240325 | 150100 | 2325606965 | 4820 | 4825 | 4825 | 4820 | 288 |
| 213 | 20240325 | 150000 | 2324217495 | 4830 | 4835 | 4835 | 4820 | 1376 |
| 214 | 20240325 | 145900 | 2317580315 | 4835 | 4835 | 4835 | 4835 | 379 |
| 215 | 20240325 | 145800 | 2315747850 | 4835 | 4835 | 4835 | 4835 | 280 |
| 216 | 20240325 | 145700 | 2314394050 | 4825 | 4830 | 4835 | 4825 | 1355 |
| 217 | 20240325 | 145600 | 2307855365 | 4835 | 4835 | 4835 | 4835 | 130 |
| 218 | 20240325 | 145500 | 2307226815 | 4835 | 4835 | 4835 | 4835 | 116 |
| 219 | 20240325 | 145400 | 2306665955 | 4830 | 4840 | 4840 | 4830 | 2427 |
| 220 | 20240325 | 145300 | 2294943225 | 4840 | 4840 | 4840 | 4830 | 74 |
| 221 | 20240325 | 145200 | 2294585085 | 4840 | 4840 | 4840 | 4830 | 1569 |
| 222 | 20240325 | 145100 | 2287006655 | 4840 | 4830 | 4840 | 4830 | 1359 |
| 223 | 20240325 | 145000 | 2280442085 | 4840 | 4845 | 4845 | 4830 | 412 |
| 224 | 20240325 | 144900 | 2278446940 | 4840 | 4840 | 4840 | 4840 | 1034 |
| 225 | 20240325 | 144800 | 2273442380 | 4840 | 4840 | 4840 | 4830 | 1341 |
| 226 | 20240325 | 144700 | 2266964930 | 4840 | 4840 | 4840 | 4840 | 28 |
| 227 | 20240325 | 144600 | 2266829410 | 4840 | 4835 | 4850 | 4820 | 8296 |
| 228 | 20240325 | 144500 | 2226776835 | 4830 | 4815 | 4830 | 4815 | 5447 |
| 229 | 20240325 | 144400 | 2200488905 | 4825 | 4825 | 4825 | 4825 | 70 |
| 230 | 20240325 | 144300 | 2200151155 | 4825 | 4825 | 4825 | 4815 | 357 |
| 231 | 20240325 | 144200 | 2198428830 | 4825 | 4820 | 4825 | 4815 | 1411 |
| 232 | 20240325 | 144100 | 2191633905 | 4825 | 4825 | 4825 | 4825 | 74 |
| 233 | 20240325 | 144000 | 2191276855 | 4825 | 4825 | 4825 | 4825 | 38 |
| 234 | 20240325 | 143900 | 2191093505 | 4815 | 4820 | 4825 | 4815 | 476 |
| 235 | 20240325 | 143800 | 2188800225 | 4820 | 4830 | 4830 | 4815 | 4302 |
| 236 | 20240325 | 143700 | 2168058710 | 4830 | 4820 | 4830 | 4820 | 93 |
| 237 | 20240325 | 143600 | 2167609530 | 4830 | 4820 | 4830 | 4820 | 293 |
| 238 | 20240325 | 143500 | 2166197100 | 4830 | 4820 | 4830 | 4820 | 762 |
| 239 | 20240325 | 143400 | 2162517660 | 4820 | 4825 | 4830 | 4820 | 460 |
| 240 | 20240325 | 143300 | 2160297840 | 4825 | 4825 | 4825 | 4820 | 404 |
| 241 | 20240325 | 143200 | 2158349920 | 4825 | 4825 | 4825 | 4825 | 55 |
| 242 | 20240325 | 143100 | 2158084545 | 4825 | 4825 | 4825 | 4820 | 738 |
| 243 | 20240325 | 143000 | 2154523780 | 4825 | 4820 | 4825 | 4820 | 337 |
| 244 | 20240325 | 142900 | 2152899150 | 4820 | 4825 | 4825 | 4820 | 140 |
| 245 | 20240325 | 142800 | 2152224150 | 4825 | 4825 | 4825 | 4825 | 284 |
| 246 | 20240325 | 142700 | 2150853850 | 4825 | 4825 | 4825 | 4820 | 861 |
| 247 | 20240325 | 142600 | 2146700980 | 4830 | 4830 | 4830 | 4830 | 338 |
| 248 | 20240325 | 142500 | 2145068440 | 4830 | 4845 | 4850 | 4825 | 6722 |
| 249 | 20240325 | 142400 | 2112552275 | 4845 | 4835 | 4845 | 4820 | 2590 |
| 250 | 20240325 | 142300 | 2100030070 | 4835 | 4825 | 4835 | 4820 | 468 |
| 251 | 20240325 | 142200 | 2097768860 | 4825 | 4820 | 4825 | 4820 | 658 |
| 252 | 20240325 | 142100 | 2094597135 | 4820 | 4810 | 4820 | 4810 | 1334 |
| 253 | 20240325 | 142000 | 2088170015 | 4820 | 4825 | 4825 | 4815 | 2559 |
| 254 | 20240325 | 141900 | 2075846250 | 4825 | 4820 | 4825 | 4815 | 693 |
| 255 | 20240325 | 141800 | 2072504755 | 4820 | 4815 | 4820 | 4810 | 325 |
| 256 | 20240325 | 141700 | 2070940655 | 4820 | 4820 | 4820 | 4815 | 656 |
| 257 | 20240325 | 141600 | 2067781735 | 4820 | 4820 | 4820 | 4820 | 51 |
| 258 | 20240325 | 141500 | 2067535915 | 4820 | 4815 | 4820 | 4815 | 606 |
| 259 | 20240325 | 141400 | 2064617440 | 4820 | 4820 | 4820 | 4820 | 81 |
| 260 | 20240325 | 141300 | 2064227020 | 4820 | 4820 | 4820 | 4820 | 18 |
| 261 | 20240325 | 141200 | 2064140260 | 4820 | 4820 | 4820 | 4815 | 1010 |
| 262 | 20240325 | 141100 | 2059273150 | 4835 | 4825 | 4835 | 4815 | 2709 |
| 263 | 20240325 | 141000 | 2046217630 | 4825 | 4815 | 4825 | 4815 | 18 |
| 264 | 20240325 | 140900 | 2046130790 | 4825 | 4820 | 4830 | 4815 | 335 |
| 265 | 20240325 | 140800 | 2044516465 | 4830 | 4815 | 4830 | 4815 | 914 |
| 266 | 20240325 | 140700 | 2040102115 | 4830 | 4830 | 4830 | 4830 | 70 |
| 267 | 20240325 | 140600 | 2039764015 | 4830 | 4820 | 4830 | 4815 | 290 |
| 268 | 20240325 | 140500 | 2038366915 | 4830 | 4825 | 4830 | 4825 | 625 |
| 269 | 20240325 | 140400 | 2035349450 | 4825 | 4825 | 4825 | 4815 | 395 |
| 270 | 20240325 | 140300 | 2033446755 | 4825 | 4830 | 4830 | 4815 | 309 |
| 271 | 20240325 | 140200 | 2031958450 | 4830 | 4825 | 4830 | 4820 | 816 |
| 272 | 20240325 | 140100 | 2028020050 | 4825 | 4820 | 4825 | 4810 | 596 |
| 273 | 20240325 | 140000 | 2025147245 | 4820 | 4830 | 4830 | 4810 | 395 |
| 274 | 20240325 | 135900 | 2023244950 | 4830 | 4825 | 4830 | 4825 | 739 |
| 275 | 20240325 | 135800 | 2019678365 | 4825 | 4830 | 4830 | 4825 | 42 |
| 276 | 20240325 | 135700 | 2019475595 | 4830 | 4820 | 4830 | 4815 | 330 |
| 277 | 20240325 | 135600 | 2017885740 | 4830 | 4825 | 4830 | 4825 | 689 |
| 278 | 20240325 | 135500 | 2014559055 | 4820 | 4820 | 4820 | 4815 | 215 |
| 279 | 20240325 | 135400 | 2013523005 | 4820 | 4810 | 4820 | 4810 | 306 |
| 280 | 20240325 | 135300 | 2012050855 | 4815 | 4815 | 4815 | 4815 | 584 |
| 281 | 20240325 | 135200 | 2009238895 | 4815 | 4815 | 4815 | 4810 | 284 |
| 282 | 20240325 | 135100 | 2007871525 | 4815 | 4815 | 4820 | 4810 | 329 |
| 283 | 20240325 | 135000 | 2006288150 | 4820 | 4820 | 4820 | 4820 | 57 |
| 284 | 20240325 | 134900 | 2006013410 | 4820 | 4820 | 4820 | 4820 | 34 |
| 285 | 20240325 | 134800 | 2005849530 | 4820 | 4805 | 4820 | 4805 | 717 |
| 286 | 20240325 | 134700 | 2002400000 | 4815 | 4815 | 4815 | 4815 | 8 |
| 287 | 20240325 | 134600 | 2002361480 | 4815 | 4815 | 4815 | 4815 | 92 |
| 288 | 20240325 | 134500 | 2001918500 | 4805 | 4810 | 4815 | 4805 | 4663 |
| 289 | 20240325 | 134400 | 1979510925 | 4815 | 4820 | 4820 | 4815 | 474 |
| 290 | 20240325 | 134300 | 1977228315 | 4820 | 4820 | 4820 | 4820 | 295 |
| 291 | 20240325 | 134200 | 1975806415 | 4820 | 4805 | 4820 | 4805 | 295 |
| 292 | 20240325 | 134100 | 1974388670 | 4820 | 4820 | 4820 | 4805 | 110 |
| 293 | 20240325 | 134000 | 1973858740 | 4820 | 4810 | 4820 | 4810 | 95 |
| 294 | 20240325 | 133900 | 1973401760 | 4810 | 4810 | 4820 | 4810 | 1206 |
| 295 | 20240325 | 133800 | 1967600590 | 4820 | 4820 | 4820 | 4820 | 71 |
| 296 | 20240325 | 133700 | 1967258370 | 4820 | 4820 | 4820 | 4810 | 924 |
| 297 | 20240325 | 133600 | 1962804870 | 4820 | 4810 | 4820 | 4810 | 566 |
| 298 | 20240325 | 133500 | 1960081850 | 4820 | 4820 | 4820 | 4810 | 169 |
| 299 | 20240325 | 133400 | 1959267970 | 4820 | 4820 | 4820 | 4820 | 60 |
| 300 | 20240325 | 133300 | 1958978770 | 4820 | 4815 | 4820 | 4810 | 340 |
| 301 | 20240325 | 133200 | 1957341750 | 4830 | 4825 | 4830 | 4825 | 1514 |
| 302 | 20240325 | 133100 | 1950035070 | 4825 | 4810 | 4825 | 4810 | 64 |
| 303 | 20240325 | 133000 | 1949726645 | 4815 | 4815 | 4830 | 4810 | 1049 |
| 304 | 20240325 | 132900 | 1944675540 | 4830 | 4830 | 4830 | 4815 | 80 |
| 305 | 20240325 | 132800 | 1944289410 | 4820 | 4820 | 4830 | 4820 | 2420 |
| 306 | 20240325 | 132700 | 1932624810 | 4820 | 4810 | 4820 | 4810 | 320 |
| 307 | 20240325 | 132600 | 1931085190 | 4820 | 4820 | 4820 | 4820 | 42 |
| 308 | 20240325 | 132500 | 1930882750 | 4810 | 4820 | 4820 | 4810 | 85 |
| 309 | 20240325 | 132400 | 1930473230 | 4820 | 4815 | 4820 | 4810 | 349 |
| 310 | 20240325 | 132300 | 1928793915 | 4815 | 4815 | 4815 | 4815 | 922 |
| 311 | 20240325 | 132200 | 1924354485 | 4815 | 4815 | 4815 | 4810 | 112 |
| 312 | 20240325 | 132100 | 1923815295 | 4815 | 4810 | 4815 | 4810 | 300 |
| 313 | 20240325 | 132000 | 1922372185 | 4815 | 4815 | 4815 | 4815 | 250 |
| 314 | 20240325 | 131900 | 1921168435 | 4815 | 4815 | 4815 | 4815 | 33 |
| 315 | 20240325 | 131800 | 1921009540 | 4815 | 4810 | 4815 | 4810 | 370 |
| 316 | 20240325 | 131700 | 1919229475 | 4815 | 4815 | 4815 | 4815 | 755 |
| 317 | 20240325 | 131600 | 1915594150 | 4815 | 4815 | 4815 | 4815 | 34 |
| 318 | 20240325 | 131500 | 1915430440 | 4815 | 4815 | 4815 | 4810 | 690 |
| 319 | 20240325 | 131400 | 1912111090 | 4820 | 4830 | 4830 | 4820 | 167 |
| 320 | 20240325 | 131300 | 1911305740 | 4830 | 4835 | 4835 | 4825 | 9769 |
| 321 | 20240325 | 131200 | 1864131450 | 4835 | 4835 | 4835 | 4830 | 1035 |
| 322 | 20240325 | 131100 | 1859128630 | 4835 | 4835 | 4835 | 4835 | 811 |
| 323 | 20240325 | 131000 | 1855207445 | 4835 | 4835 | 4835 | 4830 | 46 |
| 324 | 20240325 | 130900 | 1854985125 | 4835 | 4835 | 4835 | 4830 | 382 |
| 325 | 20240325 | 130800 | 1853139835 | 4835 | 4835 | 4835 | 4835 | 48 |
| 326 | 20240325 | 130700 | 1852907755 | 4835 | 4830 | 4835 | 4830 | 47 |
| 327 | 20240325 | 130600 | 1852680535 | 4830 | 4830 | 4835 | 4830 | 335 |
| 328 | 20240325 | 130500 | 1851062310 | 4835 | 4835 | 4835 | 4835 | 59 |
| 329 | 20240325 | 130400 | 1850777045 | 4835 | 4835 | 4835 | 4835 | 78 |
| 330 | 20240325 | 130300 | 1850399915 | 4830 | 4830 | 4835 | 4830 | 4322 |
| 331 | 20240325 | 130200 | 1829524455 | 4835 | 4835 | 4835 | 4835 | 65 |
| 332 | 20240325 | 130100 | 1829210180 | 4835 | 4835 | 4835 | 4835 | 39 |
| 333 | 20240325 | 130000 | 1829021615 | 4835 | 4830 | 4835 | 4830 | 322 |
| 334 | 20240325 | 125900 | 1827466160 | 4835 | 4835 | 4835 | 4830 | 91 |
| 335 | 20240325 | 125800 | 1827026265 | 4835 | 4840 | 4840 | 4835 | 185 |
| 336 | 20240325 | 125700 | 1826131770 | 4840 | 4845 | 4865 | 4835 | 5605 |
| 337 | 20240325 | 125600 | 1798976430 | 4845 | 4845 | 4845 | 4845 | 3 |
| 338 | 20240325 | 125500 | 1798961895 | 4845 | 4835 | 4845 | 4835 | 72 |
| 339 | 20240325 | 125400 | 1798613235 | 4845 | 4835 | 4845 | 4835 | 701 |
| 340 | 20240325 | 125300 | 1795219755 | 4845 | 4845 | 4845 | 4845 | 7 |
| 341 | 20240325 | 125200 | 1795185840 | 4845 | 4840 | 4845 | 4840 | 84 |
| 342 | 20240325 | 125100 | 1794779110 | 4845 | 4845 | 4845 | 4835 | 1410 |
| 343 | 20240325 | 125000 | 1787950765 | 4845 | 4845 | 4845 | 4845 | 36 |
| 344 | 20240325 | 124900 | 1787776345 | 4845 | 4845 | 4845 | 4845 | 138 |
| 345 | 20240325 | 124800 | 1787107735 | 4845 | 4835 | 4845 | 4835 | 729 |
| 346 | 20240325 | 124700 | 1783576930 | 4845 | 4845 | 4845 | 4835 | 64 |
| 347 | 20240325 | 124600 | 1783267030 | 4845 | 4845 | 4845 | 4845 | 881 |
| 348 | 20240325 | 124500 | 1778998585 | 4845 | 4840 | 4845 | 4840 | 169 |
| 349 | 20240325 | 124400 | 1778180440 | 4840 | 4840 | 4840 | 4840 | 726 |
| 350 | 20240325 | 124300 | 1774666600 | 4830 | 4845 | 4845 | 4830 | 1050 |
| 351 | 20240325 | 124200 | 1769594620 | 4845 | 4830 | 4845 | 4830 | 159 |
| 352 | 20240325 | 124100 | 1768826065 | 4845 | 4845 | 4845 | 4845 | 17 |
| 353 | 20240325 | 124000 | 1768743700 | 4830 | 4830 | 4845 | 4830 | 446 |
| 354 | 20240325 | 123900 | 1766583520 | 4845 | 4830 | 4845 | 4830 | 257 |
| 355 | 20240325 | 123800 | 1765341700 | 4845 | 4845 | 4845 | 4845 | 35 |
| 356 | 20240325 | 123700 | 1765172125 | 4845 | 4845 | 4845 | 4830 | 18 |
| 357 | 20240325 | 123600 | 1765084930 | 4845 | 4830 | 4845 | 4830 | 692 |
| 358 | 20240325 | 123500 | 1761741550 | 4830 | 4830 | 4830 | 4830 | 0 |
| 359 | 20240325 | 123400 | 1761741550 | 4830 | 4835 | 4840 | 4830 | 4866 |
| 360 | 20240325 | 123300 | 1738237520 | 4840 | 4830 | 4845 | 4830 | 170 |
| 361 | 20240325 | 123200 | 1737415770 | 4830 | 4830 | 4830 | 4830 | 18 |
| 362 | 20240325 | 123100 | 1737328830 | 4845 | 4845 | 4845 | 4845 | 477 |
| 363 | 20240325 | 123000 | 1735017765 | 4845 | 4830 | 4845 | 4830 | 733 |
| 364 | 20240325 | 122900 | 1731468180 | 4845 | 4835 | 4845 | 4835 | 1002 |
| 365 | 20240325 | 122800 | 1726617880 | 4830 | 4835 | 4835 | 4830 | 20 |
| 366 | 20240325 | 122700 | 1726521270 | 4830 | 4830 | 4830 | 4830 | 120 |
| 367 | 20240325 | 122600 | 1725941670 | 4830 | 4825 | 4830 | 4825 | 517 |
| 368 | 20240325 | 122500 | 1723445605 | 4825 | 4820 | 4825 | 4820 | 1636 |
| 369 | 20240325 | 122400 | 1715557220 | 4820 | 4815 | 4820 | 4810 | 642 |
| 370 | 20240325 | 122300 | 1712466170 | 4820 | 4815 | 4820 | 4815 | 2204 |
| 371 | 20240325 | 122200 | 1701846455 | 4815 | 4815 | 4815 | 4815 | 0 |
| 372 | 20240325 | 122100 | 1701846455 | 4815 | 4820 | 4820 | 4815 | 320 |
| 373 | 20240325 | 122000 | 1700305630 | 4825 | 4835 | 4835 | 4825 | 900 |
| 374 | 20240325 | 121900 | 1695963110 | 4835 | 4835 | 4835 | 4835 | 103 |
| 375 | 20240325 | 121800 | 1695465105 | 4825 | 4830 | 4830 | 4825 | 2865 |
| 376 | 20240325 | 121700 | 1681627750 | 4830 | 4830 | 4830 | 4830 | 18 |
| 377 | 20240325 | 121600 | 1681540810 | 4830 | 4830 | 4830 | 4830 | 0 |
| 378 | 20240325 | 121500 | 1681540810 | 4830 | 4830 | 4840 | 4830 | 14068 |
| 379 | 20240325 | 121400 | 1613591350 | 4840 | 4840 | 4840 | 4840 | 3 |
| 380 | 20240325 | 121300 | 1613576830 | 4830 | 4830 | 4830 | 4830 | 433 |
| 381 | 20240325 | 121200 | 1611485440 | 4830 | 4830 | 4840 | 4830 | 123 |
| 382 | 20240325 | 121100 | 1610891340 | 4840 | 4840 | 4840 | 4840 | 0 |
| 383 | 20240325 | 121000 | 1610891340 | 4840 | 4840 | 4840 | 4840 | 100 |
| 384 | 20240325 | 120900 | 1610407340 | 4830 | 4840 | 4840 | 4830 | 201 |
| 385 | 20240325 | 120800 | 1609435745 | 4840 | 4840 | 4840 | 4840 | 0 |
| 386 | 20240325 | 120700 | 1609435745 | 4840 | 4840 | 4840 | 4840 | 228 |
| 387 | 20240325 | 120600 | 1608332225 | 4835 | 4835 | 4835 | 4835 | 121 |
| 388 | 20240325 | 120500 | 1607747190 | 4835 | 4835 | 4835 | 4835 | 1358 |
| 389 | 20240325 | 120400 | 1601181260 | 4840 | 4840 | 4840 | 4840 | 40 |
| 390 | 20240325 | 120300 | 1600987660 | 4835 | 4835 | 4835 | 4835 | 2295 |
| 391 | 20240325 | 120200 | 1589891335 | 4840 | 4840 | 4840 | 4840 | 50 |
| 392 | 20240325 | 120100 | 1589649335 | 4840 | 4845 | 4845 | 4840 | 3099 |
| 393 | 20240325 | 120000 | 1574644065 | 4855 | 4850 | 4855 | 4845 | 1442 |
| 394 | 20240325 | 115900 | 1567650445 | 4855 | 4855 | 4855 | 4855 | 1066 |
| 395 | 20240325 | 115800 | 1562475015 | 4850 | 4850 | 4850 | 4850 | 0 |
| 396 | 20240325 | 115700 | 1562475015 | 4850 | 4860 | 4870 | 4850 | 6654 |
| 397 | 20240325 | 115600 | 1530164155 | 4870 | 4870 | 4870 | 4870 | 463 |
| 398 | 20240325 | 115500 | 1527909345 | 4860 | 4860 | 4860 | 4860 | 28 |
| 399 | 20240325 | 115400 | 1527773265 | 4860 | 4860 | 4860 | 4860 | 139 |
| 400 | 20240325 | 115300 | 1527097725 | 4870 | 4870 | 4870 | 4870 | 299 |
| 401 | 20240325 | 115200 | 1525641595 | 4860 | 4860 | 4870 | 4860 | 53 |
| 402 | 20240325 | 115100 | 1525383995 | 4860 | 4860 | 4870 | 4860 | 481 |
| 403 | 20240325 | 115000 | 1523043315 | 4860 | 4865 | 4870 | 4860 | 376 |
| 404 | 20240325 | 114900 | 1521213645 | 4860 | 4860 | 4860 | 4860 | 10 |
| 405 | 20240325 | 114800 | 1521165045 | 4865 | 4865 | 4865 | 4865 | 156 |
| 406 | 20240325 | 114700 | 1520406105 | 4875 | 4875 | 4875 | 4875 | 263 |
| 407 | 20240325 | 114600 | 1519123980 | 4875 | 4870 | 4875 | 4870 | 1264 |
| 408 | 20240325 | 114500 | 1512968195 | 4870 | 4870 | 4870 | 4870 | 122 |
| 409 | 20240325 | 114400 | 1512374055 | 4875 | 4870 | 4875 | 4870 | 847 |
| 410 | 20240325 | 114300 | 1508248240 | 4870 | 4865 | 4870 | 4865 | 1100 |
| 411 | 20240325 | 114200 | 1502891740 | 4865 | 4865 | 4870 | 4865 | 1540 |
| 412 | 20240325 | 114100 | 1495397140 | 4880 | 4865 | 4880 | 4865 | 1727 |
| 413 | 20240325 | 114000 | 1486973065 | 4880 | 4875 | 4880 | 4875 | 781 |
| 414 | 20240325 | 113900 | 1483165645 | 4875 | 4860 | 4875 | 4860 | 235 |
| 415 | 20240325 | 113800 | 1482021850 | 4860 | 4875 | 4875 | 4860 | 1020 |
| 416 | 20240325 | 113700 | 1477049620 | 4875 | 4860 | 4875 | 4860 | 1158 |
| 417 | 20240325 | 113600 | 1471404965 | 4870 | 4860 | 4870 | 4860 | 211 |
| 418 | 20240325 | 113500 | 1470378625 | 4870 | 4860 | 4870 | 4860 | 525 |
| 419 | 20240325 | 113400 | 1467822275 | 4860 | 4870 | 4875 | 4860 | 970 |
| 420 | 20240325 | 113300 | 1463095095 | 4870 | 4860 | 4870 | 4860 | 126 |
| 421 | 20240325 | 113200 | 1462482705 | 4870 | 4870 | 4870 | 4870 | 359 |
| 422 | 20240325 | 113100 | 1460734375 | 4870 | 4860 | 4870 | 4860 | 422 |
| 423 | 20240325 | 113000 | 1458680540 | 4860 | 4860 | 4860 | 4860 | 123 |
| 424 | 20240325 | 112900 | 1458082760 | 4870 | 4870 | 4870 | 4870 | 271 |
| 425 | 20240325 | 112800 | 1456762990 | 4870 | 4865 | 4870 | 4865 | 856 |
| 426 | 20240325 | 112700 | 1452595045 | 4860 | 4865 | 4865 | 4860 | 141 |
| 427 | 20240325 | 112600 | 1451909775 | 4870 | 4870 | 4870 | 4870 | 327 |
| 428 | 20240325 | 112500 | 1450317285 | 4870 | 4870 | 4870 | 4870 | 356 |
| 429 | 20240325 | 112400 | 1448583565 | 4865 | 4860 | 4865 | 4860 | 628 |
| 430 | 20240325 | 112300 | 1445528960 | 4860 | 4865 | 4865 | 4860 | 567 |
| 431 | 20240325 | 112200 | 1442770795 | 4865 | 4865 | 4865 | 4865 | 428 |
| 432 | 20240325 | 112100 | 1440688575 | 4865 | 4860 | 4865 | 4860 | 124 |
| 433 | 20240325 | 112000 | 1440085930 | 4860 | 4870 | 4870 | 4860 | 254 |
| 434 | 20240325 | 111900 | 1438848960 | 4860 | 4865 | 4870 | 4860 | 181 |
| 435 | 20240325 | 111800 | 1437968380 | 4860 | 4865 | 4865 | 4860 | 1014 |
| 436 | 20240325 | 111700 | 1433035485 | 4870 | 4865 | 4870 | 4865 | 365 |
| 437 | 20240325 | 111600 | 1431257970 | 4860 | 4870 | 4870 | 4860 | 651 |
| 438 | 20240325 | 111500 | 1428089600 | 4870 | 4865 | 4870 | 4860 | 1869 |
| 439 | 20240325 | 111400 | 1418999395 | 4870 | 4870 | 4870 | 4870 | 184 |
| 440 | 20240325 | 111300 | 1418103315 | 4870 | 4865 | 4870 | 4865 | 817 |
| 441 | 20240325 | 111200 | 1414128605 | 4865 | 4855 | 4865 | 4855 | 130 |
| 442 | 20240325 | 111100 | 1413497385 | 4855 | 4865 | 4865 | 4855 | 69 |
| 443 | 20240325 | 111000 | 1413161880 | 4865 | 4860 | 4865 | 4860 | 687 |
| 444 | 20240325 | 110900 | 1409819695 | 4865 | 4855 | 4865 | 4855 | 360 |
| 445 | 20240325 | 110800 | 1408069525 | 4865 | 4855 | 4865 | 4855 | 1207 |
| 446 | 20240325 | 110700 | 1402198155 | 4865 | 4850 | 4865 | 4850 | 2302 |
| 447 | 20240325 | 110600 | 1391023675 | 4850 | 4840 | 4850 | 4840 | 382 |
| 448 | 20240325 | 110500 | 1389172205 | 4840 | 4840 | 4840 | 4840 | 0 |
| 449 | 20240325 | 110400 | 1389172205 | 4840 | 4840 | 4840 | 4840 | 18 |
| 450 | 20240325 | 110300 | 1389085085 | 4850 | 4850 | 4850 | 4850 | 481 |
| 451 | 20240325 | 110200 | 1386752235 | 4850 | 4845 | 4850 | 4845 | 10646 |
| 452 | 20240325 | 110100 | 1335120050 | 4850 | 4840 | 4850 | 4840 | 351 |
| 453 | 20240325 | 110000 | 1333417710 | 4840 | 4845 | 4845 | 4840 | 674 |
| 454 | 20240325 | 105900 | 1330152390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 455 | 20240325 | 105800 | 1330152390 | 4850 | 4850 | 4850 | 4850 | 486 |
| 456 | 20240325 | 105700 | 1327795290 | 4850 | 4840 | 4850 | 4840 | 854 |
| 457 | 20240325 | 105600 | 1323654620 | 4840 | 4840 | 4840 | 4840 | 18 |
| 458 | 20240325 | 105500 | 1323567500 | 4840 | 4840 | 4840 | 4840 | 896 |
| 459 | 20240325 | 105400 | 1319230860 | 4835 | 4830 | 4835 | 4830 | 1842 |
| 460 | 20240325 | 105300 | 1310325905 | 4830 | 4830 | 4830 | 4830 | 30 |
| 461 | 20240325 | 105200 | 1310181005 | 4835 | 4840 | 4840 | 4830 | 562 |
| 462 | 20240325 | 105100 | 1307463620 | 4840 | 4835 | 4840 | 4835 | 394 |
| 463 | 20240325 | 105000 | 1305557275 | 4840 | 4840 | 4840 | 4840 | 0 |
| 464 | 20240325 | 104900 | 1305557275 | 4840 | 4840 | 4840 | 4840 | 271 |
| 465 | 20240325 | 104800 | 1304245635 | 4840 | 4835 | 4840 | 4835 | 313 |
| 466 | 20240325 | 104700 | 1302731580 | 4835 | 4835 | 4835 | 4835 | 704 |
| 467 | 20240325 | 104600 | 1299327740 | 4835 | 4840 | 4850 | 4835 | 262 |
| 468 | 20240325 | 104500 | 1298057590 | 4840 | 4840 | 4840 | 4840 | 1722 |
| 469 | 20240325 | 104400 | 1289723110 | 4840 | 4835 | 4840 | 4835 | 520 |
| 470 | 20240325 | 104300 | 1287208810 | 4850 | 4845 | 4850 | 4845 | 465 |
| 471 | 20240325 | 104200 | 1284954390 | 4845 | 4835 | 4845 | 4835 | 640 |
| 472 | 20240325 | 104100 | 1281854875 | 4845 | 4845 | 4845 | 4845 | 252 |
| 473 | 20240325 | 104000 | 1280633935 | 4845 | 4840 | 4845 | 4840 | 335 |
| 474 | 20240325 | 103900 | 1279011180 | 4830 | 4835 | 4840 | 4830 | 704 |
| 475 | 20240325 | 103800 | 1275605800 | 4840 | 4835 | 4840 | 4835 | 1930 |
| 476 | 20240325 | 103700 | 1266268445 | 4835 | 4835 | 4835 | 4835 | 4 |
| 477 | 20240325 | 103600 | 1266249105 | 4835 | 4830 | 4835 | 4830 | 242 |
| 478 | 20240325 | 103500 | 1265079650 | 4830 | 4830 | 4830 | 4830 | 3004 |
| 479 | 20240325 | 103400 | 1250570330 | 4830 | 4830 | 4830 | 4820 | 7492 |
| 480 | 20240325 | 103300 | 1214384560 | 4830 | 4830 | 4830 | 4830 | 1004 |
| 481 | 20240325 | 103200 | 1209535240 | 4830 | 4830 | 4830 | 4830 | 0 |
| 482 | 20240325 | 103100 | 1209535240 | 4830 | 4830 | 4830 | 4830 | 377 |
| 483 | 20240325 | 103000 | 1207714330 | 4830 | 4825 | 4830 | 4815 | 781 |
| 484 | 20240325 | 102900 | 1203948115 | 4825 | 4830 | 4830 | 4825 | 678 |
| 485 | 20240325 | 102800 | 1200675365 | 4825 | 4830 | 4830 | 4825 | 138 |
| 486 | 20240325 | 102700 | 1200008835 | 4830 | 4830 | 4840 | 4830 | 12317 |
| 487 | 20240325 | 102600 | 1140512595 | 4840 | 4835 | 4840 | 4835 | 530 |
| 488 | 20240325 | 102500 | 1137949995 | 4835 | 4835 | 4835 | 4835 | 1238 |
| 489 | 20240325 | 102400 | 1131964265 | 4845 | 4845 | 4845 | 4835 | 4099 |
| 490 | 20240325 | 102300 | 1112120645 | 4845 | 4845 | 4845 | 4845 | 105 |
| 491 | 20240325 | 102200 | 1111611920 | 4855 | 4845 | 4855 | 4845 | 1229 |
| 492 | 20240325 | 102100 | 1105649325 | 4845 | 4850 | 4850 | 4845 | 235 |
| 493 | 20240325 | 102000 | 1104510160 | 4855 | 4850 | 4855 | 4850 | 621 |
| 494 | 20240325 | 101900 | 1101495210 | 4855 | 4855 | 4855 | 4855 | 299 |
| 495 | 20240325 | 101800 | 1100043565 | 4840 | 4840 | 4840 | 4840 | 123 |
| 496 | 20240325 | 101700 | 1099448245 | 4840 | 4850 | 4860 | 4840 | 507 |
| 497 | 20240325 | 101600 | 1096984830 | 4840 | 4835 | 4840 | 4835 | 14488 |
| 498 | 20240325 | 101500 | 1026934370 | 4830 | 4830 | 4830 | 4825 | 2060 |
| 499 | 20240325 | 101400 | 1016984790 | 4835 | 4825 | 4835 | 4825 | 4189 |
| 500 | 20240325 | 101300 | 996752200 | 4820 | 4830 | 4830 | 4820 | 623 |
| 501 | 20240325 | 101200 | 993748105 | 4830 | 4835 | 4835 | 4830 | 8433 |
| 502 | 20240325 | 101100 | 953015050 | 4845 | 4840 | 4845 | 4840 | 169 |
| 503 | 20240325 | 101000 | 952196395 | 4835 | 4835 | 4835 | 4835 | 978 |
| 504 | 20240325 | 100900 | 947467765 | 4835 | 4830 | 4860 | 4830 | 1556 |
| 505 | 20240325 | 100800 | 939936055 | 4830 | 4820 | 4830 | 4820 | 1150 |
| 506 | 20240325 | 100700 | 934392450 | 4820 | 4825 | 4830 | 4805 | 4719 |
| 507 | 20240325 | 100600 | 911653165 | 4835 | 4830 | 4835 | 4820 | 10901 |
| 508 | 20240325 | 100500 | 859009475 | 4835 | 4850 | 4850 | 4835 | 2182 |
| 509 | 20240325 | 100400 | 848453375 | 4850 | 4850 | 4850 | 4850 | 0 |
| 510 | 20240325 | 100300 | 848453375 | 4850 | 4820 | 4850 | 4820 | 4015 |
| 511 | 20240325 | 100200 | 829070700 | 4825 | 4830 | 4840 | 4825 | 4247 |
| 512 | 20240325 | 100100 | 808556480 | 4830 | 4830 | 4830 | 4830 | 503 |
| 513 | 20240325 | 100000 | 806126990 | 4835 | 4840 | 4840 | 4825 | 8578 |
| 514 | 20240325 | 095900 | 764698900 | 4845 | 4840 | 4845 | 4840 | 18 |
| 515 | 20240325 | 095800 | 764611775 | 4840 | 4825 | 4840 | 4825 | 1326 |
| 516 | 20240325 | 095700 | 758199495 | 4825 | 4830 | 4830 | 4825 | 3857 |
| 517 | 20240325 | 095600 | 739573000 | 4840 | 4835 | 4840 | 4835 | 1929 |
| 518 | 20240325 | 095500 | 730244510 | 4845 | 4830 | 4845 | 4830 | 2007 |
| 519 | 20240325 | 095400 | 720530235 | 4830 | 4835 | 4835 | 4830 | 123 |
| 520 | 20240325 | 095300 | 719935750 | 4850 | 4845 | 4850 | 4840 | 2087 |
| 521 | 20240325 | 095200 | 709823640 | 4845 | 4825 | 4845 | 4825 | 602 |
| 522 | 20240325 | 095100 | 706912275 | 4825 | 4830 | 4830 | 4825 | 298 |
| 523 | 20240325 | 095000 | 705473820 | 4835 | 4830 | 4845 | 4830 | 1044 |
| 524 | 20240325 | 094900 | 700422610 | 4830 | 4830 | 4845 | 4830 | 758 |
| 525 | 20240325 | 094800 | 696757990 | 4830 | 4820 | 4845 | 4805 | 2204 |
| 526 | 20240325 | 094700 | 686121555 | 4820 | 4820 | 4820 | 4820 | 10 |
| 527 | 20240325 | 094600 | 686073355 | 4820 | 4795 | 4820 | 4795 | 907 |
| 528 | 20240325 | 094500 | 681708825 | 4795 | 4785 | 4795 | 4785 | 159 |
| 529 | 20240325 | 094400 | 680947660 | 4795 | 4785 | 4795 | 4785 | 1424 |
| 530 | 20240325 | 094300 | 674126700 | 4790 | 4800 | 4800 | 4780 | 4133 |
| 531 | 20240325 | 094200 | 654354940 | 4785 | 4785 | 4785 | 4785 | 124 |
| 532 | 20240325 | 094100 | 653761600 | 4800 | 4785 | 4800 | 4785 | 357 |
| 533 | 20240325 | 094000 | 652051840 | 4785 | 4775 | 4785 | 4775 | 1793 |
| 534 | 20240325 | 093900 | 643478045 | 4775 | 4775 | 4775 | 4770 | 490 |
| 535 | 20240325 | 093800 | 641138915 | 4775 | 4785 | 4785 | 4775 | 1780 |
| 536 | 20240325 | 093700 | 632639215 | 4785 | 4775 | 4785 | 4775 | 533 |
| 537 | 20240325 | 093600 | 630091035 | 4775 | 4770 | 4775 | 4765 | 1270 |
| 538 | 20240325 | 093500 | 624033950 | 4770 | 4765 | 4770 | 4765 | 99 |
| 539 | 20240325 | 093400 | 623561755 | 4770 | 4765 | 4770 | 4765 | 651 |
| 540 | 20240325 | 093300 | 620456535 | 4765 | 4780 | 4780 | 4765 | 3900 |
| 541 | 20240325 | 093200 | 601839645 | 4785 | 4785 | 4785 | 4785 | 7 |
| 542 | 20240325 | 093100 | 601806150 | 4785 | 4780 | 4785 | 4775 | 824 |
| 543 | 20240325 | 093000 | 597864045 | 4775 | 4775 | 4775 | 4775 | 124 |
| 544 | 20240325 | 092900 | 597271945 | 4775 | 4775 | 4775 | 4775 | 398 |
| 545 | 20240325 | 092800 | 595371495 | 4775 | 4765 | 4780 | 4765 | 2447 |
| 546 | 20240325 | 092700 | 583675620 | 4765 | 4770 | 4770 | 4760 | 1613 |
| 547 | 20240325 | 092600 | 575987865 | 4775 | 4760 | 4775 | 4760 | 806 |
| 548 | 20240325 | 092500 | 572142360 | 4755 | 4770 | 4770 | 4755 | 14933 |
| 549 | 20240325 | 092400 | 501047195 | 4770 | 4785 | 4785 | 4770 | 6217 |
| 550 | 20240325 | 092300 | 471330880 | 4790 | 4795 | 4795 | 4785 | 4761 |
| 551 | 20240325 | 092200 | 448525725 | 4800 | 4795 | 4800 | 4795 | 129 |
| 552 | 20240325 | 092100 | 447906675 | 4795 | 4795 | 4795 | 4790 | 3841 |
| 553 | 20240325 | 092000 | 429497305 | 4795 | 4795 | 4800 | 4795 | 3146 |
| 554 | 20240325 | 091900 | 414412035 | 4800 | 4815 | 4820 | 4800 | 15210 |
| 555 | 20240325 | 091800 | 341265810 | 4820 | 4815 | 4820 | 4810 | 1284 |
| 556 | 20240325 | 091700 | 335083235 | 4815 | 4825 | 4825 | 4810 | 18440 |
| 557 | 20240325 | 091600 | 246264435 | 4825 | 4850 | 4850 | 4825 | 5256 |
| 558 | 20240325 | 091500 | 220829385 | 4870 | 4830 | 4870 | 4830 | 960 |
| 559 | 20240325 | 091400 | 216170105 | 4830 | 4820 | 4875 | 4820 | 2191 |
| 560 | 20240325 | 091300 | 205563330 | 4815 | 4815 | 4825 | 4815 | 2243 |
| 561 | 20240325 | 091200 | 194760745 | 4830 | 4830 | 4830 | 4820 | 2424 |
| 562 | 20240325 | 091100 | 183069705 | 4830 | 4840 | 4840 | 4830 | 5331 |
| 563 | 20240325 | 091000 | 157307425 | 4835 | 4845 | 4845 | 4835 | 4491 |
| 564 | 20240325 | 090900 | 135561350 | 4845 | 4885 | 4885 | 4845 | 3374 |
| 565 | 20240325 | 090800 | 119165260 | 4885 | 4840 | 4885 | 4830 | 10965 |
| 566 | 20240325 | 090700 | 65879035 | 4840 | 4845 | 4850 | 4835 | 844 |
| 567 | 20240325 | 090600 | 61792950 | 4850 | 4840 | 4865 | 4835 | 337 |
| 568 | 20240325 | 090500 | 60158465 | 4840 | 4850 | 4865 | 4835 | 1876 |
| 569 | 20240325 | 090400 | 51064880 | 4840 | 4845 | 4845 | 4830 | 707 |
| 570 | 20240325 | 090300 | 47642120 | 4845 | 4845 | 4845 | 4830 | 1400 |
| 571 | 20240325 | 090200 | 40879030 | 4825 | 4850 | 4850 | 4825 | 916 |
| 572 | 20240325 | 090100 | 36447235 | 4850 | 4830 | 4870 | 4830 | 4419 |
| 573 | 20240325 | 090000 | 15074430 | 4830 | 4830 | 4830 | 4830 | 3121 |