30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 3 | 20240322 | 185100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20240322 | 185000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20240322 | 184900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20240322 | 184800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20240322 | 184700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20240322 | 184600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20240322 | 184500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20240322 | 184400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20240322 | 184300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20240322 | 184200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20240322 | 184100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20240322 | 184000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20240322 | 183900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20240322 | 183800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20240322 | 183700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20240322 | 183600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20240322 | 183500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20240322 | 183400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20240322 | 183300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20240322 | 183200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20240322 | 183100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20240322 | 183000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20240322 | 182900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20240322 | 182800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20240322 | 182700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20240322 | 182600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20240322 | 182500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20240322 | 182400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20240322 | 182300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20240322 | 182200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 33 | 20240322 | 182100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20240322 | 182000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20240322 | 181900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20240322 | 181800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20240322 | 181700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20240322 | 181600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20240322 | 181500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20240322 | 181400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20240322 | 181300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20240322 | 181200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20240322 | 181100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20240322 | 181000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20240322 | 180900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20240322 | 180800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20240322 | 180700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20240322 | 180600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20240322 | 180500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20240322 | 180400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20240322 | 180300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20240322 | 180200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20240322 | 180100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20240322 | 180000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20240322 | 175900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20240322 | 175800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20240322 | 175700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20240322 | 175600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20240322 | 175500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20240322 | 175400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20240322 | 175300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20240322 | 175200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 63 | 20240322 | 175100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20240322 | 175000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20240322 | 174900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20240322 | 174800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20240322 | 174700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20240322 | 174600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20240322 | 174500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20240322 | 174400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20240322 | 174300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20240322 | 174200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20240322 | 174100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20240322 | 174000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20240322 | 173900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20240322 | 173800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20240322 | 173700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20240322 | 173600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20240322 | 173500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20240322 | 173400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20240322 | 173300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20240322 | 173200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20240322 | 173100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20240322 | 173000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20240322 | 172900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20240322 | 172800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20240322 | 172700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20240322 | 172600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20240322 | 172500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20240322 | 172400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20240322 | 172300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20240322 | 172200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 93 | 20240322 | 172100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20240322 | 172000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20240322 | 171900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20240322 | 171800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20240322 | 171700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20240322 | 171600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20240322 | 171500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20240322 | 171400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20240322 | 171300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20240322 | 171200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20240322 | 171100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20240322 | 171000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20240322 | 170900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20240322 | 170800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20240322 | 170700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20240322 | 170600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20240322 | 170500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20240322 | 170400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20240322 | 170300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20240322 | 170200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20240322 | 170100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20240322 | 170000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20240322 | 165900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20240322 | 165800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20240322 | 165700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20240322 | 165600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20240322 | 165500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20240322 | 165400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20240322 | 165300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20240322 | 165200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 123 | 20240322 | 165100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20240322 | 165000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20240322 | 164900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20240322 | 164800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20240322 | 164700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20240322 | 164600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20240322 | 164500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20240322 | 164400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20240322 | 164300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20240322 | 164200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20240322 | 164100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20240322 | 164000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20240322 | 163900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20240322 | 163800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20240322 | 163700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20240322 | 163600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20240322 | 163500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20240322 | 163400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20240322 | 163300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20240322 | 163200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20240322 | 163100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20240322 | 163000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20240322 | 162900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20240322 | 162800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20240322 | 162700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20240322 | 162600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20240322 | 162500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20240322 | 162400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20240322 | 162300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20240322 | 162200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 153 | 20240322 | 162100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20240322 | 162000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20240322 | 161900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20240322 | 161800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20240322 | 161700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20240322 | 161600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20240322 | 161500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20240322 | 161400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20240322 | 161300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20240322 | 161200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20240322 | 161100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20240322 | 161000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20240322 | 160900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20240322 | 160800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20240322 | 160700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20240322 | 160600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20240322 | 160500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20240322 | 160400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20240322 | 160300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20240322 | 160200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20240322 | 160100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20240322 | 160000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20240322 | 155900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20240322 | 155800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20240322 | 155700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20240322 | 155600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20240322 | 155500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20240322 | 155400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20240322 | 155300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20240322 | 155200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 183 | 20240322 | 155100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20240322 | 155000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20240322 | 154900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20240322 | 154800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20240322 | 154700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20240322 | 154600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20240322 | 154500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20240322 | 154400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20240322 | 154300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20240322 | 154200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20240322 | 154100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20240322 | 154000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20240322 | 153900 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20240322 | 153800 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20240322 | 153700 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20240322 | 153600 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20240322 | 153500 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20240322 | 153400 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20240322 | 153300 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20240322 | 153200 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20240322 | 153100 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20240322 | 153000 | 5041945320 | 2445 | 2445 | 2445 | 2445 | 59561 |
| 205 | 20240322 | 152900 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240322 | 152800 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240322 | 152700 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240322 | 152600 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240322 | 152500 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20240322 | 152400 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20240322 | 152300 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20240322 | 152200 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 213 | 20240322 | 152100 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20240322 | 152000 | 4896318675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20240322 | 151900 | 4896318675 | 2440 | 2465 | 2465 | 2440 | 8757 |
| 216 | 20240322 | 151800 | 4874800050 | 2465 | 2450 | 2465 | 2440 | 7882 |
| 217 | 20240322 | 151700 | 4855524880 | 2450 | 2475 | 2475 | 2450 | 6736 |
| 218 | 20240322 | 151600 | 4838963320 | 2475 | 2470 | 2475 | 2455 | 9923 |
| 219 | 20240322 | 151500 | 4814479315 | 2470 | 2455 | 2470 | 2445 | 5804 |
| 220 | 20240322 | 151400 | 4800173220 | 2445 | 2450 | 2450 | 2445 | 1276 |
| 221 | 20240322 | 151300 | 4797050730 | 2450 | 2445 | 2450 | 2445 | 285 |
| 222 | 20240322 | 151200 | 4796353900 | 2445 | 2435 | 2445 | 2435 | 4999 |
| 223 | 20240322 | 151100 | 4784156390 | 2435 | 2435 | 2435 | 2435 | 102 |
| 224 | 20240322 | 151000 | 4783908020 | 2430 | 2435 | 2440 | 2430 | 9793 |
| 225 | 20240322 | 150900 | 4760097630 | 2435 | 2440 | 2440 | 2435 | 152 |
| 226 | 20240322 | 150800 | 4759726770 | 2440 | 2435 | 2440 | 2435 | 870 |
| 227 | 20240322 | 150700 | 4757608310 | 2440 | 2455 | 2455 | 2435 | 4028 |
| 228 | 20240322 | 150600 | 4747791565 | 2440 | 2450 | 2450 | 2440 | 265 |
| 229 | 20240322 | 150500 | 4747144215 | 2445 | 2455 | 2455 | 2440 | 437 |
| 230 | 20240322 | 150400 | 4746077900 | 2445 | 2450 | 2455 | 2445 | 790 |
| 231 | 20240322 | 150300 | 4744141345 | 2455 | 2455 | 2460 | 2455 | 1410 |
| 232 | 20240322 | 150200 | 4740679790 | 2455 | 2470 | 2470 | 2455 | 1645 |
| 233 | 20240322 | 150100 | 4736640635 | 2475 | 2455 | 2475 | 2455 | 5499 |
| 234 | 20240322 | 150000 | 4723046760 | 2455 | 2455 | 2465 | 2445 | 8805 |
| 235 | 20240322 | 145900 | 4701401770 | 2450 | 2440 | 2460 | 2440 | 6875 |
| 236 | 20240322 | 145800 | 4684541005 | 2440 | 2445 | 2445 | 2435 | 1897 |
| 237 | 20240322 | 145700 | 4679905655 | 2440 | 2435 | 2445 | 2435 | 7947 |
| 238 | 20240322 | 145600 | 4660544070 | 2445 | 2440 | 2445 | 2440 | 501 |
| 239 | 20240322 | 145500 | 4659321625 | 2440 | 2450 | 2455 | 2440 | 9994 |
| 240 | 20240322 | 145400 | 4634901810 | 2450 | 2455 | 2455 | 2450 | 587 |
| 241 | 20240322 | 145300 | 4633462225 | 2455 | 2445 | 2455 | 2440 | 2286 |
| 242 | 20240322 | 145200 | 4627859020 | 2440 | 2460 | 2465 | 2440 | 2205 |
| 243 | 20240322 | 145100 | 4622458775 | 2465 | 2470 | 2470 | 2460 | 3033 |
| 244 | 20240322 | 145000 | 4614976215 | 2470 | 2470 | 2470 | 2470 | 3264 |
| 245 | 20240322 | 144900 | 4606914135 | 2480 | 2480 | 2480 | 2470 | 1833 |
| 246 | 20240322 | 144800 | 4602376615 | 2480 | 2465 | 2480 | 2465 | 4179 |
| 247 | 20240322 | 144700 | 4592054675 | 2470 | 2495 | 2495 | 2470 | 10279 |
| 248 | 20240322 | 144600 | 4566537855 | 2495 | 2495 | 2500 | 2480 | 2246 |
| 249 | 20240322 | 144500 | 4560927575 | 2495 | 2490 | 2495 | 2480 | 8506 |
| 250 | 20240322 | 144400 | 4539715870 | 2495 | 2490 | 2495 | 2480 | 13235 |
| 251 | 20240322 | 144300 | 4506755060 | 2490 | 2485 | 2490 | 2480 | 7034 |
| 252 | 20240322 | 144200 | 4489256195 | 2480 | 2475 | 2480 | 2470 | 4558 |
| 253 | 20240322 | 144100 | 4477960100 | 2475 | 2475 | 2480 | 2470 | 4770 |
| 254 | 20240322 | 144000 | 4466154690 | 2470 | 2480 | 2485 | 2470 | 3949 |
| 255 | 20240322 | 143900 | 4456366205 | 2485 | 2480 | 2485 | 2465 | 3654 |
| 256 | 20240322 | 143800 | 4447302985 | 2480 | 2480 | 2480 | 2470 | 7003 |
| 257 | 20240322 | 143700 | 4429946655 | 2485 | 2475 | 2485 | 2475 | 1510 |
| 258 | 20240322 | 143600 | 4426202620 | 2470 | 2465 | 2470 | 2465 | 3160 |
| 259 | 20240322 | 143500 | 4418399450 | 2475 | 2480 | 2480 | 2475 | 3099 |
| 260 | 20240322 | 143400 | 4410729350 | 2475 | 2480 | 2485 | 2475 | 7126 |
| 261 | 20240322 | 143300 | 4393057810 | 2480 | 2475 | 2480 | 2475 | 1702 |
| 262 | 20240322 | 143200 | 4388845355 | 2475 | 2485 | 2485 | 2475 | 1377 |
| 263 | 20240322 | 143100 | 4385427970 | 2480 | 2485 | 2485 | 2480 | 3925 |
| 264 | 20240322 | 143000 | 4375679815 | 2480 | 2475 | 2480 | 2475 | 6180 |
| 265 | 20240322 | 142900 | 4360354230 | 2475 | 2470 | 2475 | 2470 | 632 |
| 266 | 20240322 | 142800 | 4358793170 | 2470 | 2475 | 2475 | 2465 | 2120 |
| 267 | 20240322 | 142700 | 4353567320 | 2480 | 2475 | 2480 | 2455 | 19836 |
| 268 | 20240322 | 142600 | 4304396105 | 2480 | 2455 | 2480 | 2455 | 10319 |
| 269 | 20240322 | 142500 | 4278935830 | 2450 | 2445 | 2450 | 2445 | 3645 |
| 270 | 20240322 | 142400 | 4270017320 | 2440 | 2445 | 2445 | 2440 | 206 |
| 271 | 20240322 | 142300 | 4269514630 | 2445 | 2440 | 2445 | 2440 | 491 |
| 272 | 20240322 | 142200 | 4268315240 | 2445 | 2445 | 2445 | 2440 | 237 |
| 273 | 20240322 | 142100 | 4267736945 | 2445 | 2440 | 2445 | 2430 | 3235 |
| 274 | 20240322 | 142000 | 4259856590 | 2440 | 2455 | 2455 | 2440 | 3109 |
| 275 | 20240322 | 141900 | 4252249840 | 2460 | 2465 | 2465 | 2445 | 3651 |
| 276 | 20240322 | 141800 | 4243276840 | 2460 | 2480 | 2480 | 2460 | 6841 |
| 277 | 20240322 | 141700 | 4226372470 | 2480 | 2475 | 2485 | 2470 | 17708 |
| 278 | 20240322 | 141600 | 4182386270 | 2470 | 2460 | 2485 | 2460 | 27435 |
| 279 | 20240322 | 141500 | 4114500680 | 2460 | 2430 | 2465 | 2430 | 22145 |
| 280 | 20240322 | 141400 | 4060093980 | 2435 | 2440 | 2440 | 2435 | 1561 |
| 281 | 20240322 | 141300 | 4056292795 | 2440 | 2435 | 2440 | 2435 | 784 |
| 282 | 20240322 | 141200 | 4054383740 | 2430 | 2435 | 2435 | 2430 | 2425 |
| 283 | 20240322 | 141100 | 4048480550 | 2435 | 2440 | 2440 | 2435 | 3064 |
| 284 | 20240322 | 141000 | 4041006705 | 2450 | 2450 | 2450 | 2450 | 13100 |
| 285 | 20240322 | 140900 | 4008911705 | 2450 | 2440 | 2450 | 2440 | 12500 |
| 286 | 20240322 | 140800 | 3978316805 | 2425 | 2440 | 2450 | 2425 | 1910 |
| 287 | 20240322 | 140700 | 3973669390 | 2455 | 2455 | 2460 | 2440 | 4421 |
| 288 | 20240322 | 140600 | 3962804795 | 2460 | 2440 | 2470 | 2440 | 5003 |
| 289 | 20240322 | 140500 | 3950512980 | 2435 | 2430 | 2450 | 2405 | 11211 |
| 290 | 20240322 | 140400 | 3923168430 | 2430 | 2420 | 2430 | 2420 | 29600 |
| 291 | 20240322 | 140300 | 3851475555 | 2420 | 2395 | 2430 | 2395 | 29985 |
| 292 | 20240322 | 140200 | 3779111390 | 2395 | 2385 | 2395 | 2380 | 6013 |
| 293 | 20240322 | 140100 | 3764723415 | 2380 | 2375 | 2380 | 2370 | 3060 |
| 294 | 20240322 | 140000 | 3757455695 | 2375 | 2370 | 2380 | 2365 | 5525 |
| 295 | 20240322 | 135900 | 3744331580 | 2380 | 2375 | 2380 | 2370 | 5281 |
| 296 | 20240322 | 135800 | 3731815560 | 2370 | 2380 | 2385 | 2370 | 10978 |
| 297 | 20240322 | 135700 | 3705761870 | 2380 | 2380 | 2380 | 2375 | 5851 |
| 298 | 20240322 | 135600 | 3691842605 | 2375 | 2385 | 2385 | 2375 | 1203 |
| 299 | 20240322 | 135500 | 3688979585 | 2380 | 2385 | 2385 | 2380 | 13 |
| 300 | 20240322 | 135400 | 3688948585 | 2380 | 2385 | 2385 | 2380 | 2219 |
| 301 | 20240322 | 135300 | 3683666365 | 2385 | 2385 | 2385 | 2380 | 4891 |
| 302 | 20240322 | 135200 | 3672025030 | 2385 | 2380 | 2385 | 2380 | 153 |
| 303 | 20240322 | 135100 | 3671660625 | 2380 | 2385 | 2385 | 2380 | 620 |
| 304 | 20240322 | 135000 | 3670182255 | 2385 | 2385 | 2385 | 2385 | 131 |
| 305 | 20240322 | 134900 | 3669869820 | 2395 | 2395 | 2395 | 2395 | 201 |
| 306 | 20240322 | 134800 | 3669388425 | 2395 | 2395 | 2395 | 2395 | 2 |
| 307 | 20240322 | 134700 | 3669383635 | 2395 | 2395 | 2405 | 2380 | 31328 |
| 308 | 20240322 | 134600 | 3594124760 | 2395 | 2395 | 2395 | 2395 | 0 |
| 309 | 20240322 | 134500 | 3594124760 | 2395 | 2385 | 2395 | 2385 | 469 |
| 310 | 20240322 | 134400 | 3593005765 | 2385 | 2380 | 2385 | 2380 | 895 |
| 311 | 20240322 | 134300 | 3590873115 | 2380 | 2375 | 2380 | 2375 | 21 |
| 312 | 20240322 | 134200 | 3590823185 | 2370 | 2370 | 2380 | 2370 | 4563 |
| 313 | 20240322 | 134100 | 3579994255 | 2375 | 2375 | 2380 | 2375 | 1934 |
| 314 | 20240322 | 134000 | 3575400400 | 2375 | 2385 | 2390 | 2375 | 3154 |
| 315 | 20240322 | 133900 | 3567879860 | 2385 | 2390 | 2395 | 2385 | 842 |
| 316 | 20240322 | 133800 | 3565868170 | 2400 | 2395 | 2400 | 2385 | 2234 |
| 317 | 20240322 | 133700 | 3560529430 | 2405 | 2405 | 2405 | 2390 | 4505 |
| 318 | 20240322 | 133600 | 3549737330 | 2400 | 2405 | 2405 | 2400 | 4 |
| 319 | 20240322 | 133500 | 3549727725 | 2410 | 2405 | 2410 | 2405 | 2851 |
| 320 | 20240322 | 133400 | 3542864375 | 2410 | 2405 | 2410 | 2405 | 218 |
| 321 | 20240322 | 133300 | 3542340060 | 2410 | 2410 | 2410 | 2405 | 1004 |
| 322 | 20240322 | 133200 | 3539920425 | 2405 | 2405 | 2410 | 2405 | 3505 |
| 323 | 20240322 | 133100 | 3531485120 | 2405 | 2405 | 2405 | 2395 | 15674 |
| 324 | 20240322 | 133000 | 3493844095 | 2400 | 2385 | 2400 | 2385 | 1075 |
| 325 | 20240322 | 132900 | 3491272485 | 2380 | 2385 | 2390 | 2380 | 1327 |
| 326 | 20240322 | 132800 | 3488112195 | 2385 | 2380 | 2385 | 2375 | 2001 |
| 327 | 20240322 | 132700 | 3483359360 | 2380 | 2365 | 2380 | 2365 | 5497 |
| 328 | 20240322 | 132600 | 3470338665 | 2360 | 2350 | 2360 | 2350 | 2010 |
| 329 | 20240322 | 132500 | 3465598535 | 2360 | 2350 | 2365 | 2350 | 4634 |
| 330 | 20240322 | 132400 | 3454702150 | 2370 | 2350 | 2375 | 2345 | 11115 |
| 331 | 20240322 | 132300 | 3428407550 | 2355 | 2350 | 2355 | 2345 | 5628 |
| 332 | 20240322 | 132200 | 3415201905 | 2350 | 2355 | 2360 | 2340 | 7456 |
| 333 | 20240322 | 132100 | 3397702280 | 2360 | 2360 | 2365 | 2360 | 3490 |
| 334 | 20240322 | 132000 | 3389459710 | 2365 | 2360 | 2365 | 2350 | 7216 |
| 335 | 20240322 | 131900 | 3372466890 | 2360 | 2380 | 2380 | 2355 | 32444 |
| 336 | 20240322 | 131800 | 3295732020 | 2380 | 2390 | 2390 | 2375 | 22715 |
| 337 | 20240322 | 131700 | 3241589790 | 2395 | 2425 | 2425 | 2390 | 58091 |
| 338 | 20240322 | 131600 | 3102023005 | 2425 | 2420 | 2425 | 2420 | 5381 |
| 339 | 20240322 | 131500 | 3089000975 | 2425 | 2425 | 2425 | 2425 | 229 |
| 340 | 20240322 | 131400 | 3088445650 | 2425 | 2420 | 2425 | 2420 | 103 |
| 341 | 20240322 | 131300 | 3088195880 | 2425 | 2425 | 2430 | 2425 | 3102 |
| 342 | 20240322 | 131200 | 3080668845 | 2425 | 2425 | 2425 | 2425 | 1 |
| 343 | 20240322 | 131100 | 3080666420 | 2425 | 2425 | 2425 | 2425 | 2 |
| 344 | 20240322 | 131000 | 3080661570 | 2425 | 2425 | 2425 | 2425 | 227 |
| 345 | 20240322 | 130900 | 3080111095 | 2425 | 2425 | 2425 | 2420 | 11 |
| 346 | 20240322 | 130800 | 3080084425 | 2425 | 2420 | 2425 | 2420 | 2790 |
| 347 | 20240322 | 130700 | 3073332615 | 2420 | 2420 | 2420 | 2420 | 277 |
| 348 | 20240322 | 130600 | 3072662275 | 2420 | 2425 | 2425 | 2415 | 13 |
| 349 | 20240322 | 130500 | 3072630805 | 2420 | 2420 | 2420 | 2420 | 173 |
| 350 | 20240322 | 130400 | 3072212145 | 2415 | 2420 | 2420 | 2415 | 1720 |
| 351 | 20240322 | 130300 | 3068049750 | 2420 | 2420 | 2420 | 2420 | 3 |
| 352 | 20240322 | 130200 | 3068042490 | 2420 | 2420 | 2420 | 2420 | 6 |
| 353 | 20240322 | 130100 | 3068027970 | 2420 | 2420 | 2420 | 2420 | 21 |
| 354 | 20240322 | 130000 | 3067977150 | 2420 | 2415 | 2420 | 2415 | 740 |
| 355 | 20240322 | 125900 | 3066188460 | 2420 | 2415 | 2420 | 2405 | 2774 |
| 356 | 20240322 | 125800 | 3059493350 | 2415 | 2405 | 2415 | 2405 | 357 |
| 357 | 20240322 | 125700 | 3058634755 | 2415 | 2415 | 2415 | 2405 | 901 |
| 358 | 20240322 | 125600 | 3056467355 | 2405 | 2405 | 2405 | 2405 | 1081 |
| 359 | 20240322 | 125500 | 3053867550 | 2410 | 2410 | 2410 | 2410 | 5 |
| 360 | 20240322 | 125400 | 3053855500 | 2415 | 2410 | 2415 | 2410 | 500 |
| 361 | 20240322 | 125300 | 3052648095 | 2415 | 2415 | 2415 | 2415 | 301 |
| 362 | 20240322 | 125200 | 3051921180 | 2415 | 2410 | 2415 | 2405 | 363 |
| 363 | 20240322 | 125100 | 3051048035 | 2415 | 2415 | 2415 | 2415 | 1 |
| 364 | 20240322 | 125000 | 3051045620 | 2405 | 2410 | 2410 | 2405 | 4508 |
| 365 | 20240322 | 124900 | 3040194375 | 2410 | 2410 | 2410 | 2410 | 232 |
| 366 | 20240322 | 124800 | 3039635255 | 2410 | 2410 | 2410 | 2405 | 272 |
| 367 | 20240322 | 124700 | 3038979910 | 2410 | 2410 | 2410 | 2405 | 178 |
| 368 | 20240322 | 124600 | 3038551225 | 2410 | 2410 | 2410 | 2410 | 350 |
| 369 | 20240322 | 124500 | 3037707725 | 2405 | 2410 | 2410 | 2405 | 7164 |
| 370 | 20240322 | 124400 | 3020476110 | 2410 | 2415 | 2415 | 2405 | 5126 |
| 371 | 20240322 | 124300 | 3008124450 | 2420 | 2415 | 2420 | 2415 | 2959 |
| 372 | 20240322 | 124200 | 3000978460 | 2415 | 2420 | 2420 | 2415 | 26 |
| 373 | 20240322 | 124100 | 3000915665 | 2420 | 2420 | 2420 | 2420 | 101 |
| 374 | 20240322 | 124000 | 3000671245 | 2415 | 2415 | 2415 | 2415 | 580 |
| 375 | 20240322 | 123900 | 2999270545 | 2420 | 2420 | 2420 | 2420 | 0 |
| 376 | 20240322 | 123800 | 2999270545 | 2420 | 2420 | 2420 | 2415 | 483 |
| 377 | 20240322 | 123700 | 2998102140 | 2425 | 2425 | 2425 | 2415 | 6 |
| 378 | 20240322 | 123600 | 2998087600 | 2425 | 2425 | 2425 | 2425 | 0 |
| 379 | 20240322 | 123500 | 2998087600 | 2425 | 2420 | 2425 | 2420 | 1866 |
| 380 | 20240322 | 123400 | 2993570760 | 2425 | 2410 | 2425 | 2410 | 9 |
| 381 | 20240322 | 123300 | 2993549010 | 2420 | 2415 | 2420 | 2415 | 1021 |
| 382 | 20240322 | 123200 | 2991078710 | 2415 | 2420 | 2420 | 2415 | 322 |
| 383 | 20240322 | 123100 | 2990301070 | 2415 | 2415 | 2425 | 2410 | 2528 |
| 384 | 20240322 | 123000 | 2984187080 | 2415 | 2415 | 2415 | 2415 | 150 |
| 385 | 20240322 | 122900 | 2983824830 | 2415 | 2410 | 2415 | 2410 | 540 |
| 386 | 20240322 | 122800 | 2982520930 | 2415 | 2415 | 2415 | 2415 | 114 |
| 387 | 20240322 | 122700 | 2982245620 | 2415 | 2415 | 2415 | 2410 | 251 |
| 388 | 20240322 | 122600 | 2981639580 | 2410 | 2405 | 2410 | 2405 | 1837 |
| 389 | 20240322 | 122500 | 2977216860 | 2405 | 2415 | 2415 | 2405 | 361 |
| 390 | 20240322 | 122400 | 2976347340 | 2410 | 2410 | 2410 | 2410 | 20 |
| 391 | 20240322 | 122300 | 2976299140 | 2410 | 2410 | 2410 | 2410 | 2706 |
| 392 | 20240322 | 122200 | 2969777680 | 2405 | 2405 | 2410 | 2405 | 408 |
| 393 | 20240322 | 122100 | 2968796430 | 2410 | 2410 | 2410 | 2410 | 823 |
| 394 | 20240322 | 122000 | 2966813000 | 2410 | 2410 | 2410 | 2410 | 423 |
| 395 | 20240322 | 121900 | 2965793570 | 2415 | 2405 | 2415 | 2405 | 1496 |
| 396 | 20240322 | 121800 | 2962187670 | 2405 | 2405 | 2405 | 2405 | 203 |
| 397 | 20240322 | 121700 | 2961699455 | 2405 | 2405 | 2405 | 2405 | 387 |
| 398 | 20240322 | 121600 | 2960768720 | 2405 | 2405 | 2405 | 2405 | 150 |
| 399 | 20240322 | 121500 | 2960407970 | 2405 | 2415 | 2415 | 2405 | 375 |
| 400 | 20240322 | 121400 | 2959506075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 401 | 20240322 | 121300 | 2959506075 | 2415 | 2415 | 2420 | 2410 | 2987 |
| 402 | 20240322 | 121200 | 2952279610 | 2415 | 2410 | 2415 | 2410 | 7423 |
| 403 | 20240322 | 121100 | 2934354950 | 2415 | 2410 | 2415 | 2400 | 2246 |
| 404 | 20240322 | 121000 | 2928950460 | 2400 | 2405 | 2415 | 2400 | 4177 |
| 405 | 20240322 | 120900 | 2918914535 | 2405 | 2410 | 2410 | 2405 | 18452 |
| 406 | 20240322 | 120800 | 2874485510 | 2420 | 2420 | 2420 | 2410 | 5700 |
| 407 | 20240322 | 120700 | 2860714325 | 2420 | 2420 | 2420 | 2420 | 147 |
| 408 | 20240322 | 120600 | 2860358585 | 2420 | 2420 | 2420 | 2420 | 180 |
| 409 | 20240322 | 120500 | 2859922985 | 2420 | 2415 | 2420 | 2415 | 326 |
| 410 | 20240322 | 120400 | 2859135065 | 2420 | 2410 | 2420 | 2410 | 511 |
| 411 | 20240322 | 120300 | 2857900985 | 2410 | 2420 | 2420 | 2410 | 2360 |
| 412 | 20240322 | 120200 | 2852197615 | 2420 | 2410 | 2420 | 2410 | 513 |
| 413 | 20240322 | 120100 | 2850956165 | 2420 | 2410 | 2420 | 2410 | 410 |
| 414 | 20240322 | 120000 | 2849968035 | 2410 | 2430 | 2435 | 2410 | 51086 |
| 415 | 20240322 | 115900 | 2726456015 | 2435 | 2440 | 2455 | 2435 | 5601 |
| 416 | 20240322 | 115800 | 2712809585 | 2440 | 2455 | 2455 | 2440 | 80 |
| 417 | 20240322 | 115700 | 2712614235 | 2455 | 2465 | 2465 | 2455 | 2 |
| 418 | 20240322 | 115600 | 2712609315 | 2465 | 2465 | 2465 | 2465 | 500 |
| 419 | 20240322 | 115500 | 2711376815 | 2465 | 2465 | 2465 | 2465 | 2 |
| 420 | 20240322 | 115400 | 2711371885 | 2465 | 2450 | 2465 | 2440 | 4370 |
| 421 | 20240322 | 115300 | 2700668850 | 2475 | 2460 | 2475 | 2445 | 6015 |
| 422 | 20240322 | 115200 | 2685849145 | 2460 | 2460 | 2460 | 2440 | 1212 |
| 423 | 20240322 | 115100 | 2682884020 | 2460 | 2445 | 2465 | 2440 | 609 |
| 424 | 20240322 | 115000 | 2681386200 | 2465 | 2460 | 2465 | 2460 | 110 |
| 425 | 20240322 | 114900 | 2681115305 | 2465 | 2470 | 2475 | 2445 | 2983 |
| 426 | 20240322 | 114800 | 2673811460 | 2470 | 2455 | 2470 | 2455 | 601 |
| 427 | 20240322 | 114700 | 2672333675 | 2465 | 2475 | 2475 | 2440 | 537 |
| 428 | 20240322 | 114600 | 2671021715 | 2480 | 2440 | 2480 | 2440 | 3924 |
| 429 | 20240322 | 114500 | 2661373490 | 2460 | 2445 | 2460 | 2440 | 3074 |
| 430 | 20240322 | 114400 | 2653863285 | 2455 | 2470 | 2475 | 2455 | 251 |
| 431 | 20240322 | 114300 | 2653243020 | 2470 | 2465 | 2475 | 2465 | 3345 |
| 432 | 20240322 | 114200 | 2644980715 | 2480 | 2450 | 2480 | 2435 | 5087 |
| 433 | 20240322 | 114100 | 2632486740 | 2450 | 2475 | 2475 | 2450 | 3294 |
| 434 | 20240322 | 114000 | 2624411840 | 2460 | 2460 | 2460 | 2460 | 4627 |
| 435 | 20240322 | 113900 | 2613029420 | 2480 | 2460 | 2480 | 2460 | 852 |
| 436 | 20240322 | 113800 | 2610933440 | 2480 | 2480 | 2480 | 2480 | 12 |
| 437 | 20240322 | 113700 | 2610903680 | 2480 | 2480 | 2480 | 2460 | 313 |
| 438 | 20240322 | 113600 | 2610130030 | 2480 | 2465 | 2480 | 2465 | 4311 |
| 439 | 20240322 | 113500 | 2599476460 | 2475 | 2475 | 2475 | 2475 | 13 |
| 440 | 20240322 | 113400 | 2599444285 | 2475 | 2480 | 2480 | 2460 | 1243 |
| 441 | 20240322 | 113300 | 2596383060 | 2480 | 2460 | 2480 | 2460 | 3069 |
| 442 | 20240322 | 113200 | 2588792035 | 2460 | 2475 | 2480 | 2460 | 280 |
| 443 | 20240322 | 113100 | 2588102450 | 2480 | 2475 | 2480 | 2475 | 237 |
| 444 | 20240322 | 113000 | 2587514960 | 2475 | 2470 | 2475 | 2465 | 15 |
| 445 | 20240322 | 112900 | 2587477910 | 2475 | 2475 | 2480 | 2475 | 2147 |
| 446 | 20240322 | 112800 | 2582163960 | 2475 | 2460 | 2475 | 2440 | 9489 |
| 447 | 20240322 | 112700 | 2558778145 | 2460 | 2460 | 2465 | 2435 | 3059 |
| 448 | 20240322 | 112600 | 2551252295 | 2435 | 2435 | 2460 | 2435 | 879 |
| 449 | 20240322 | 112500 | 2549107005 | 2435 | 2450 | 2465 | 2435 | 4309 |
| 450 | 20240322 | 112400 | 2538560900 | 2430 | 2430 | 2455 | 2430 | 971 |
| 451 | 20240322 | 112300 | 2536185800 | 2445 | 2430 | 2445 | 2430 | 3036 |
| 452 | 20240322 | 112200 | 2528808280 | 2455 | 2455 | 2455 | 2455 | 5 |
| 453 | 20240322 | 112100 | 2528796005 | 2455 | 2455 | 2455 | 2455 | 60 |
| 454 | 20240322 | 112000 | 2528648705 | 2455 | 2455 | 2455 | 2450 | 66 |
| 455 | 20240322 | 111900 | 2528486975 | 2455 | 2440 | 2455 | 2440 | 3591 |
| 456 | 20240322 | 111800 | 2519722740 | 2435 | 2435 | 2440 | 2430 | 1677 |
| 457 | 20240322 | 111700 | 2515634875 | 2440 | 2450 | 2450 | 2440 | 194 |
| 458 | 20240322 | 111600 | 2515161500 | 2450 | 2435 | 2455 | 2435 | 427 |
| 459 | 20240322 | 111500 | 2514120435 | 2435 | 2430 | 2455 | 2430 | 1026 |
| 460 | 20240322 | 111400 | 2511621655 | 2455 | 2455 | 2455 | 2455 | 63 |
| 461 | 20240322 | 111300 | 2511466990 | 2460 | 2450 | 2460 | 2425 | 14165 |
| 462 | 20240322 | 111200 | 2476995155 | 2450 | 2455 | 2460 | 2450 | 2139 |
| 463 | 20240322 | 111100 | 2471737780 | 2455 | 2455 | 2455 | 2455 | 98 |
| 464 | 20240322 | 111000 | 2471497190 | 2455 | 2455 | 2455 | 2455 | 7 |
| 465 | 20240322 | 110900 | 2471480005 | 2450 | 2450 | 2460 | 2450 | 2290 |
| 466 | 20240322 | 110800 | 2465860110 | 2435 | 2450 | 2450 | 2435 | 278 |
| 467 | 20240322 | 110700 | 2465179840 | 2450 | 2435 | 2450 | 2435 | 194 |
| 468 | 20240322 | 110600 | 2464704555 | 2450 | 2450 | 2450 | 2450 | 114 |
| 469 | 20240322 | 110500 | 2464425255 | 2450 | 2445 | 2450 | 2445 | 3767 |
| 470 | 20240322 | 110400 | 2455214785 | 2445 | 2445 | 2445 | 2445 | 821 |
| 471 | 20240322 | 110300 | 2453207440 | 2445 | 2440 | 2445 | 2440 | 2995 |
| 472 | 20240322 | 110200 | 2445899275 | 2440 | 2440 | 2445 | 2440 | 7123 |
| 473 | 20240322 | 110100 | 2428518280 | 2440 | 2440 | 2440 | 2430 | 756 |
| 474 | 20240322 | 110000 | 2426673650 | 2440 | 2440 | 2440 | 2425 | 679 |
| 475 | 20240322 | 105900 | 2425021835 | 2425 | 2425 | 2440 | 2425 | 3315 |
| 476 | 20240322 | 105800 | 2416961100 | 2440 | 2445 | 2445 | 2425 | 574 |
| 477 | 20240322 | 105700 | 2415568795 | 2445 | 2445 | 2445 | 2425 | 104 |
| 478 | 20240322 | 105600 | 2415315815 | 2445 | 2445 | 2445 | 2425 | 1774 |
| 479 | 20240322 | 105500 | 2411012835 | 2445 | 2435 | 2445 | 2425 | 17297 |
| 480 | 20240322 | 105400 | 2368909000 | 2440 | 2445 | 2445 | 2440 | 7551 |
| 481 | 20240322 | 105300 | 2350484150 | 2445 | 2440 | 2445 | 2440 | 2612 |
| 482 | 20240322 | 105200 | 2344110715 | 2445 | 2445 | 2450 | 2440 | 8196 |
| 483 | 20240322 | 105100 | 2324071495 | 2445 | 2430 | 2445 | 2430 | 2301 |
| 484 | 20240322 | 105000 | 2318457820 | 2440 | 2440 | 2440 | 2430 | 1561 |
| 485 | 20240322 | 104900 | 2314651840 | 2440 | 2450 | 2450 | 2435 | 160 |
| 486 | 20240322 | 104800 | 2314261695 | 2430 | 2435 | 2435 | 2430 | 1347 |
| 487 | 20240322 | 104700 | 2310982285 | 2455 | 2455 | 2460 | 2440 | 85 |
| 488 | 20240322 | 104600 | 2310774290 | 2455 | 2425 | 2455 | 2425 | 2458 |
| 489 | 20240322 | 104500 | 2304790805 | 2425 | 2425 | 2430 | 2425 | 156 |
| 490 | 20240322 | 104400 | 2304411855 | 2430 | 2430 | 2430 | 2430 | 109 |
| 491 | 20240322 | 104300 | 2304146985 | 2430 | 2430 | 2430 | 2430 | 171 |
| 492 | 20240322 | 104200 | 2303731455 | 2430 | 2430 | 2430 | 2430 | 70 |
| 493 | 20240322 | 104100 | 2303561355 | 2435 | 2430 | 2435 | 2430 | 159 |
| 494 | 20240322 | 104000 | 2303174980 | 2430 | 2430 | 2430 | 2430 | 847 |
| 495 | 20240322 | 103900 | 2301116770 | 2425 | 2435 | 2435 | 2425 | 13224 |
| 496 | 20240322 | 103800 | 2268943970 | 2435 | 2440 | 2440 | 2435 | 1267 |
| 497 | 20240322 | 103700 | 2265857490 | 2440 | 2435 | 2450 | 2435 | 4535 |
| 498 | 20240322 | 103600 | 2254796975 | 2435 | 2440 | 2440 | 2435 | 1008 |
| 499 | 20240322 | 103500 | 2252338325 | 2435 | 2445 | 2445 | 2435 | 5165 |
| 500 | 20240322 | 103400 | 2239742585 | 2445 | 2450 | 2455 | 2445 | 5369 |
| 501 | 20240322 | 103300 | 2226589770 | 2460 | 2460 | 2460 | 2460 | 20 |
| 502 | 20240322 | 103200 | 2226540570 | 2460 | 2460 | 2460 | 2460 | 100 |
| 503 | 20240322 | 103100 | 2226294570 | 2460 | 2450 | 2460 | 2450 | 401 |
| 504 | 20240322 | 103000 | 2225311990 | 2450 | 2450 | 2450 | 2450 | 62 |
| 505 | 20240322 | 102900 | 2225160090 | 2465 | 2450 | 2465 | 2450 | 1183 |
| 506 | 20240322 | 102800 | 2222261725 | 2450 | 2465 | 2465 | 2450 | 6 |
| 507 | 20240322 | 102700 | 2222247010 | 2460 | 2465 | 2465 | 2460 | 20741 |
| 508 | 20240322 | 102600 | 2171198640 | 2460 | 2460 | 2465 | 2460 | 676 |
| 509 | 20240322 | 102500 | 2169535660 | 2460 | 2460 | 2460 | 2460 | 5 |
| 510 | 20240322 | 102400 | 2169523360 | 2460 | 2470 | 2470 | 2460 | 308 |
| 511 | 20240322 | 102300 | 2168764695 | 2465 | 2455 | 2465 | 2455 | 1227 |
| 512 | 20240322 | 102200 | 2165741280 | 2450 | 2450 | 2450 | 2450 | 1959 |
| 513 | 20240322 | 102100 | 2160941730 | 2455 | 2455 | 2455 | 2455 | 402 |
| 514 | 20240322 | 102000 | 2159954820 | 2450 | 2455 | 2455 | 2450 | 602 |
| 515 | 20240322 | 101900 | 2158478725 | 2445 | 2445 | 2445 | 2440 | 6893 |
| 516 | 20240322 | 101800 | 2141647200 | 2445 | 2440 | 2455 | 2440 | 3366 |
| 517 | 20240322 | 101700 | 2133400495 | 2445 | 2430 | 2445 | 2430 | 2731 |
| 518 | 20240322 | 101600 | 2126751650 | 2430 | 2440 | 2445 | 2430 | 7102 |
| 519 | 20240322 | 101500 | 2109441745 | 2445 | 2460 | 2465 | 2445 | 18996 |
| 520 | 20240322 | 101400 | 2062838845 | 2460 | 2460 | 2465 | 2460 | 1364 |
| 521 | 20240322 | 101300 | 2059483400 | 2460 | 2470 | 2470 | 2460 | 2822 |
| 522 | 20240322 | 101200 | 2052527750 | 2470 | 2465 | 2470 | 2465 | 546 |
| 523 | 20240322 | 101100 | 2051181630 | 2465 | 2470 | 2470 | 2465 | 164 |
| 524 | 20240322 | 101000 | 2050777050 | 2465 | 2470 | 2470 | 2465 | 1028 |
| 525 | 20240322 | 100900 | 2048238030 | 2465 | 2470 | 2470 | 2465 | 105 |
| 526 | 20240322 | 100800 | 2047978855 | 2465 | 2465 | 2465 | 2465 | 1203 |
| 527 | 20240322 | 100700 | 2045013460 | 2470 | 2470 | 2470 | 2470 | 609 |
| 528 | 20240322 | 100600 | 2043509230 | 2470 | 2470 | 2475 | 2470 | 838 |
| 529 | 20240322 | 100500 | 2041439345 | 2470 | 2470 | 2470 | 2470 | 105 |
| 530 | 20240322 | 100400 | 2041179995 | 2470 | 2475 | 2475 | 2465 | 2144 |
| 531 | 20240322 | 100300 | 2035887760 | 2475 | 2475 | 2475 | 2475 | 1 |
| 532 | 20240322 | 100200 | 2035885285 | 2470 | 2475 | 2475 | 2470 | 53 |
| 533 | 20240322 | 100100 | 2035754250 | 2475 | 2470 | 2475 | 2470 | 2 |
| 534 | 20240322 | 100000 | 2035749305 | 2470 | 2480 | 2480 | 2470 | 4266 |
| 535 | 20240322 | 095900 | 2025209215 | 2480 | 2480 | 2480 | 2480 | 502 |
| 536 | 20240322 | 095800 | 2023964255 | 2470 | 2470 | 2470 | 2465 | 3537 |
| 537 | 20240322 | 095700 | 2015227895 | 2470 | 2470 | 2480 | 2470 | 1826 |
| 538 | 20240322 | 095600 | 2010712580 | 2470 | 2470 | 2470 | 2470 | 0 |
| 539 | 20240322 | 095500 | 2010712580 | 2470 | 2475 | 2475 | 2470 | 1124 |
| 540 | 20240322 | 095400 | 2007934285 | 2475 | 2475 | 2475 | 2470 | 804 |
| 541 | 20240322 | 095300 | 2005945855 | 2470 | 2475 | 2475 | 2470 | 544 |
| 542 | 20240322 | 095200 | 2004599545 | 2465 | 2470 | 2475 | 2460 | 11486 |
| 543 | 20240322 | 095100 | 1976292080 | 2470 | 2475 | 2480 | 2470 | 15398 |
| 544 | 20240322 | 095000 | 1938230495 | 2475 | 2480 | 2480 | 2475 | 9852 |
| 545 | 20240322 | 094900 | 1913828390 | 2480 | 2495 | 2495 | 2480 | 12704 |
| 546 | 20240322 | 094800 | 1882250830 | 2500 | 2500 | 2500 | 2495 | 3112 |
| 547 | 20240322 | 094700 | 1874470930 | 2495 | 2495 | 2500 | 2490 | 6054 |
| 548 | 20240322 | 094600 | 1859365860 | 2495 | 2495 | 2500 | 2490 | 5168 |
| 549 | 20240322 | 094500 | 1846467780 | 2495 | 2495 | 2500 | 2490 | 1893 |
| 550 | 20240322 | 094400 | 1841744740 | 2490 | 2490 | 2490 | 2490 | 4291 |
| 551 | 20240322 | 094300 | 1831060150 | 2485 | 2495 | 2495 | 2485 | 951 |
| 552 | 20240322 | 094200 | 1828692065 | 2495 | 2505 | 2505 | 2480 | 6150 |
| 553 | 20240322 | 094100 | 1813360215 | 2510 | 2505 | 2510 | 2495 | 7427 |
| 554 | 20240322 | 094000 | 1794741600 | 2505 | 2485 | 2505 | 2485 | 7334 |
| 555 | 20240322 | 093900 | 1776433555 | 2480 | 2485 | 2485 | 2480 | 1345 |
| 556 | 20240322 | 093800 | 1773096455 | 2480 | 2480 | 2480 | 2475 | 3512 |
| 557 | 20240322 | 093700 | 1764403145 | 2480 | 2485 | 2490 | 2475 | 5405 |
| 558 | 20240322 | 093600 | 1750982945 | 2485 | 2505 | 2505 | 2485 | 1223 |
| 559 | 20240322 | 093500 | 1747936560 | 2505 | 2505 | 2505 | 2495 | 4023 |
| 560 | 20240322 | 093400 | 1737872190 | 2505 | 2475 | 2505 | 2475 | 5889 |
| 561 | 20240322 | 093300 | 1723185510 | 2475 | 2475 | 2475 | 2475 | 4493 |
| 562 | 20240322 | 093200 | 1712065335 | 2475 | 2500 | 2505 | 2475 | 9904 |
| 563 | 20240322 | 093100 | 1687459790 | 2505 | 2490 | 2505 | 2490 | 11055 |
| 564 | 20240322 | 093000 | 1659857525 | 2495 | 2460 | 2495 | 2455 | 28334 |
| 565 | 20240322 | 092900 | 1589510750 | 2460 | 2470 | 2470 | 2460 | 1572 |
| 566 | 20240322 | 092800 | 1585635655 | 2465 | 2455 | 2465 | 2455 | 6965 |
| 567 | 20240322 | 092700 | 1568474965 | 2450 | 2445 | 2450 | 2440 | 4623 |
| 568 | 20240322 | 092600 | 1557149915 | 2450 | 2430 | 2450 | 2430 | 5036 |
| 569 | 20240322 | 092500 | 1544879390 | 2430 | 2430 | 2435 | 2430 | 3030 |
| 570 | 20240322 | 092400 | 1537511490 | 2430 | 2430 | 2435 | 2425 | 3472 |
| 571 | 20240322 | 092300 | 1529077700 | 2435 | 2445 | 2445 | 2425 | 4517 |
| 572 | 20240322 | 092200 | 1518066570 | 2445 | 2425 | 2445 | 2425 | 5324 |
| 573 | 20240322 | 092100 | 1505129830 | 2425 | 2420 | 2425 | 2415 | 7517 |
| 574 | 20240322 | 092000 | 1486938360 | 2420 | 2430 | 2445 | 2420 | 10932 |
| 575 | 20240322 | 091900 | 1460383430 | 2445 | 2430 | 2445 | 2430 | 3696 |
| 576 | 20240322 | 091800 | 1451378980 | 2440 | 2420 | 2440 | 2420 | 14470 |
| 577 | 20240322 | 091700 | 1416146565 | 2410 | 2410 | 2410 | 2410 | 8979 |
| 578 | 20240322 | 091600 | 1394507175 | 2410 | 2420 | 2420 | 2410 | 6513 |
| 579 | 20240322 | 091500 | 1378764205 | 2425 | 2410 | 2425 | 2410 | 18027 |
| 580 | 20240322 | 091400 | 1335240700 | 2410 | 2410 | 2415 | 2410 | 25835 |
| 581 | 20240322 | 091300 | 1272968445 | 2410 | 2425 | 2430 | 2410 | 32870 |
| 582 | 20240322 | 091200 | 1193471195 | 2430 | 2450 | 2450 | 2430 | 67460 |
| 583 | 20240322 | 091100 | 1028729225 | 2455 | 2455 | 2455 | 2450 | 8843 |
| 584 | 20240322 | 091000 | 1007043695 | 2455 | 2470 | 2470 | 2455 | 16091 |
| 585 | 20240322 | 090900 | 967511600 | 2460 | 2445 | 2470 | 2440 | 45815 |
| 586 | 20240322 | 090800 | 855298405 | 2450 | 2460 | 2470 | 2445 | 16051 |
| 587 | 20240322 | 090700 | 815933215 | 2460 | 2480 | 2485 | 2450 | 65603 |
| 588 | 20240322 | 090600 | 653867040 | 2480 | 2515 | 2515 | 2475 | 29651 |
| 589 | 20240322 | 090500 | 579981145 | 2510 | 2545 | 2550 | 2505 | 73044 |
| 590 | 20240322 | 090400 | 395415860 | 2540 | 2525 | 2545 | 2525 | 14840 |
| 591 | 20240322 | 090300 | 357738605 | 2530 | 2520 | 2530 | 2515 | 11723 |
| 592 | 20240322 | 090200 | 328148425 | 2520 | 2505 | 2520 | 2505 | 32756 |
| 593 | 20240322 | 090100 | 245921075 | 2505 | 2485 | 2510 | 2485 | 23483 |
| 594 | 20240322 | 090000 | 187320205 | 2485 | 2505 | 2510 | 2480 | 73433 |