31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 193100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 3 | 20240318 | 193000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20240318 | 192900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20240318 | 192800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20240318 | 192700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20240318 | 192600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20240318 | 192500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20240318 | 192400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20240318 | 192300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20240318 | 192200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20240318 | 192100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20240318 | 192000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20240318 | 191900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20240318 | 191800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20240318 | 191700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20240318 | 191600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20240318 | 191500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20240318 | 191400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20240318 | 191300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20240318 | 191200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20240318 | 191100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20240318 | 191000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20240318 | 190900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20240318 | 190800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20240318 | 190700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20240318 | 190600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20240318 | 190500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20240318 | 190400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20240318 | 190300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20240318 | 190200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20240318 | 190100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 33 | 20240318 | 190000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20240318 | 185900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20240318 | 185800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20240318 | 185700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20240318 | 185600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20240318 | 185500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20240318 | 185400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20240318 | 185300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20240318 | 185200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20240318 | 185100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20240318 | 185000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20240318 | 184900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20240318 | 184800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20240318 | 184700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20240318 | 184600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20240318 | 184500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20240318 | 184400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20240318 | 184300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20240318 | 184200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20240318 | 184100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20240318 | 184000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20240318 | 183900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20240318 | 183800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20240318 | 183700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20240318 | 183600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20240318 | 183500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20240318 | 183400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20240318 | 183300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20240318 | 183200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20240318 | 183100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 63 | 20240318 | 183000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20240318 | 182900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20240318 | 182800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20240318 | 182700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20240318 | 182600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20240318 | 182500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20240318 | 182400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20240318 | 182300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20240318 | 182200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20240318 | 182100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20240318 | 182000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20240318 | 181900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20240318 | 181800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20240318 | 181700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20240318 | 181600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20240318 | 181500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20240318 | 181400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20240318 | 181300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20240318 | 181200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20240318 | 181100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20240318 | 181000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20240318 | 180900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20240318 | 180800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20240318 | 180700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20240318 | 180600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20240318 | 180500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20240318 | 180400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20240318 | 180300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20240318 | 180200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20240318 | 180100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 93 | 20240318 | 180000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20240318 | 175900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20240318 | 175800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20240318 | 175700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20240318 | 175600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20240318 | 175500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20240318 | 175400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20240318 | 175300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20240318 | 175200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20240318 | 175100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20240318 | 175000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20240318 | 174900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20240318 | 174800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20240318 | 174700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20240318 | 174600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20240318 | 174500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20240318 | 174400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20240318 | 174300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20240318 | 174200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20240318 | 174100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20240318 | 174000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20240318 | 173900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20240318 | 173800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20240318 | 173700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20240318 | 173600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20240318 | 173500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20240318 | 173400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20240318 | 173300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20240318 | 173200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20240318 | 173100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 123 | 20240318 | 173000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20240318 | 172900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20240318 | 172800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20240318 | 172700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20240318 | 172600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20240318 | 172500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20240318 | 172400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20240318 | 172300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20240318 | 172200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20240318 | 172100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20240318 | 172000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20240318 | 171900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20240318 | 171800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20240318 | 171700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20240318 | 171600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20240318 | 171500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20240318 | 171400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20240318 | 171300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20240318 | 171200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20240318 | 171100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20240318 | 171000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20240318 | 170900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20240318 | 170800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20240318 | 170700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20240318 | 170600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20240318 | 170500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20240318 | 170400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20240318 | 170300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20240318 | 170200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20240318 | 170100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 153 | 20240318 | 170000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20240318 | 165900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20240318 | 165800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20240318 | 165700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20240318 | 165600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20240318 | 165500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20240318 | 165400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20240318 | 165300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20240318 | 165200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20240318 | 165100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20240318 | 165000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20240318 | 164900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20240318 | 164800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20240318 | 164700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20240318 | 164600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20240318 | 164500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20240318 | 164400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20240318 | 164300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20240318 | 164200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20240318 | 164100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20240318 | 164000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20240318 | 163900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20240318 | 163800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20240318 | 163700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20240318 | 163600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20240318 | 163500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20240318 | 163400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20240318 | 163300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20240318 | 163200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20240318 | 163100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 183 | 20240318 | 163000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20240318 | 162900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20240318 | 162800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20240318 | 162700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20240318 | 162600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20240318 | 162500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20240318 | 162400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20240318 | 162300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20240318 | 162200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20240318 | 162100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20240318 | 162000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20240318 | 161900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20240318 | 161800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20240318 | 161700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20240318 | 161600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20240318 | 161500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20240318 | 161400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20240318 | 161300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20240318 | 161200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20240318 | 161100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20240318 | 161000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20240318 | 160900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20240318 | 160800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 206 | 20240318 | 160700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 207 | 20240318 | 160600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20240318 | 160500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 209 | 20240318 | 160400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20240318 | 160300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20240318 | 160200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20240318 | 160100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 213 | 20240318 | 160000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20240318 | 155900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20240318 | 155800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20240318 | 155700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20240318 | 155600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20240318 | 155500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20240318 | 155400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 220 | 20240318 | 155300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 221 | 20240318 | 155200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 222 | 20240318 | 155100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 223 | 20240318 | 155000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 224 | 20240318 | 154900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 225 | 20240318 | 154800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 226 | 20240318 | 154700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 227 | 20240318 | 154600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 228 | 20240318 | 154500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 229 | 20240318 | 154400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 230 | 20240318 | 154300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 231 | 20240318 | 154200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 232 | 20240318 | 154100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 233 | 20240318 | 154000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 234 | 20240318 | 153900 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 235 | 20240318 | 153800 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 236 | 20240318 | 153700 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 237 | 20240318 | 153600 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 238 | 20240318 | 153500 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 239 | 20240318 | 153400 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 240 | 20240318 | 153300 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 241 | 20240318 | 153200 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 0 |
| 242 | 20240318 | 153100 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 243 | 20240318 | 153000 | 4325011870 | 4175 | 4175 | 4175 | 4175 | 7503 |
| 244 | 20240318 | 152900 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 245 | 20240318 | 152800 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 246 | 20240318 | 152700 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 247 | 20240318 | 152600 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 248 | 20240318 | 152500 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 249 | 20240318 | 152400 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 250 | 20240318 | 152300 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 251 | 20240318 | 152200 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 252 | 20240318 | 152100 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 253 | 20240318 | 152000 | 4293686845 | 4175 | 4175 | 4175 | 4175 | 0 |
| 254 | 20240318 | 151900 | 4293686845 | 4175 | 4175 | 4180 | 4175 | 27 |
| 255 | 20240318 | 151800 | 4293574090 | 4175 | 4180 | 4180 | 4170 | 6113 |
| 256 | 20240318 | 151700 | 4268050160 | 4180 | 4180 | 4180 | 4175 | 1495 |
| 257 | 20240318 | 151600 | 4261806650 | 4180 | 4180 | 4180 | 4180 | 108 |
| 258 | 20240318 | 151500 | 4261355210 | 4180 | 4180 | 4180 | 4175 | 2088 |
| 259 | 20240318 | 151400 | 4252632330 | 4180 | 4175 | 4180 | 4175 | 651 |
| 260 | 20240318 | 151300 | 4249912150 | 4175 | 4175 | 4175 | 4170 | 2987 |
| 261 | 20240318 | 151200 | 4237445575 | 4170 | 4175 | 4175 | 4170 | 1769 |
| 262 | 20240318 | 151100 | 4230060150 | 4175 | 4175 | 4175 | 4175 | 2886 |
| 263 | 20240318 | 151000 | 4218011100 | 4175 | 4175 | 4175 | 4175 | 97 |
| 264 | 20240318 | 150900 | 4217606125 | 4175 | 4170 | 4175 | 4170 | 623 |
| 265 | 20240318 | 150800 | 4215008150 | 4170 | 4175 | 4175 | 4170 | 411 |
| 266 | 20240318 | 150700 | 4213293725 | 4175 | 4170 | 4175 | 4170 | 877 |
| 267 | 20240318 | 150600 | 4209636565 | 4175 | 4175 | 4175 | 4170 | 374 |
| 268 | 20240318 | 150500 | 4208075765 | 4175 | 4170 | 4175 | 4170 | 3870 |
| 269 | 20240318 | 150400 | 4191932005 | 4170 | 4165 | 4170 | 4165 | 276 |
| 270 | 20240318 | 150300 | 4190781185 | 4170 | 4160 | 4170 | 4160 | 57 |
| 271 | 20240318 | 150200 | 4190543975 | 4155 | 4160 | 4160 | 4155 | 501 |
| 272 | 20240318 | 150100 | 4188462295 | 4160 | 4165 | 4170 | 4160 | 2432 |
| 273 | 20240318 | 150000 | 4178345130 | 4165 | 4170 | 4170 | 4165 | 326 |
| 274 | 20240318 | 145900 | 4176987310 | 4170 | 4170 | 4170 | 4165 | 315 |
| 275 | 20240318 | 145800 | 4175675260 | 4170 | 4170 | 4170 | 4165 | 19 |
| 276 | 20240318 | 145700 | 4175596050 | 4170 | 4165 | 4170 | 4165 | 19 |
| 277 | 20240318 | 145600 | 4175516895 | 4170 | 4170 | 4170 | 4160 | 629 |
| 278 | 20240318 | 145500 | 4172896505 | 4170 | 4165 | 4170 | 4160 | 507 |
| 279 | 20240318 | 145400 | 4170784105 | 4165 | 4160 | 4165 | 4160 | 2443 |
| 280 | 20240318 | 145300 | 4160620955 | 4160 | 4160 | 4160 | 4160 | 421 |
| 281 | 20240318 | 145200 | 4158869595 | 4160 | 4155 | 4160 | 4155 | 1308 |
| 282 | 20240318 | 145100 | 4153432765 | 4160 | 4160 | 4160 | 4160 | 270 |
| 283 | 20240318 | 145000 | 4152309565 | 4160 | 4160 | 4160 | 4155 | 503 |
| 284 | 20240318 | 144900 | 4150217090 | 4160 | 4160 | 4160 | 4160 | 9 |
| 285 | 20240318 | 144800 | 4150179650 | 4170 | 4170 | 4170 | 4170 | 5 |
| 286 | 20240318 | 144700 | 4150158800 | 4170 | 4170 | 4170 | 4170 | 1 |
| 287 | 20240318 | 144600 | 4150154630 | 4170 | 4170 | 4170 | 4170 | 6 |
| 288 | 20240318 | 144500 | 4150129610 | 4160 | 4175 | 4175 | 4160 | 890 |
| 289 | 20240318 | 144400 | 4146425930 | 4175 | 4175 | 4175 | 4170 | 80 |
| 290 | 20240318 | 144300 | 4146091980 | 4175 | 4170 | 4175 | 4170 | 175 |
| 291 | 20240318 | 144200 | 4145361405 | 4175 | 4175 | 4175 | 4175 | 27 |
| 292 | 20240318 | 144100 | 4145248680 | 4175 | 4170 | 4175 | 4170 | 167 |
| 293 | 20240318 | 144000 | 4144551755 | 4170 | 4165 | 4170 | 4165 | 1234 |
| 294 | 20240318 | 143900 | 4139407095 | 4165 | 4160 | 4165 | 4160 | 312 |
| 295 | 20240318 | 143800 | 4138108245 | 4170 | 4170 | 4170 | 4165 | 299 |
| 296 | 20240318 | 143700 | 4136861965 | 4170 | 4170 | 4175 | 4155 | 3121 |
| 297 | 20240318 | 143600 | 4123842275 | 4170 | 4160 | 4170 | 4160 | 1109 |
| 298 | 20240318 | 143500 | 4119218755 | 4160 | 4160 | 4160 | 4160 | 368 |
| 299 | 20240318 | 143400 | 4117687875 | 4160 | 4160 | 4160 | 4155 | 511 |
| 300 | 20240318 | 143300 | 4115562125 | 4160 | 4170 | 4170 | 4160 | 157 |
| 301 | 20240318 | 143200 | 4114907795 | 4170 | 4170 | 4170 | 4165 | 20 |
| 302 | 20240318 | 143100 | 4114824445 | 4170 | 4170 | 4170 | 4165 | 137 |
| 303 | 20240318 | 143000 | 4114253415 | 4170 | 4170 | 4170 | 4165 | 780 |
| 304 | 20240318 | 142900 | 4111000820 | 4170 | 4170 | 4170 | 4170 | 1429 |
| 305 | 20240318 | 142800 | 4105041890 | 4170 | 4170 | 4170 | 4150 | 459 |
| 306 | 20240318 | 142700 | 4103135100 | 4170 | 4170 | 4170 | 4165 | 759 |
| 307 | 20240318 | 142600 | 4099970320 | 4165 | 4160 | 4165 | 4155 | 1551 |
| 308 | 20240318 | 142500 | 4093510485 | 4165 | 4135 | 4165 | 4130 | 12221 |
| 309 | 20240318 | 142400 | 4042746565 | 4140 | 4140 | 4140 | 4135 | 1529 |
| 310 | 20240318 | 142300 | 4036423775 | 4140 | 4135 | 4140 | 4135 | 2018 |
| 311 | 20240318 | 142200 | 4028079335 | 4135 | 4140 | 4140 | 4135 | 759 |
| 312 | 20240318 | 142100 | 4024940835 | 4140 | 4145 | 4150 | 4140 | 131 |
| 313 | 20240318 | 142000 | 4024398335 | 4155 | 4150 | 4155 | 4150 | 2059 |
| 314 | 20240318 | 141900 | 4015853455 | 4150 | 4150 | 4150 | 4150 | 207 |
| 315 | 20240318 | 141800 | 4014994405 | 4155 | 4155 | 4155 | 4135 | 3087 |
| 316 | 20240318 | 141700 | 4002188210 | 4155 | 4150 | 4155 | 4145 | 89 |
| 317 | 20240318 | 141600 | 4001818890 | 4150 | 4150 | 4150 | 4145 | 512 |
| 318 | 20240318 | 141500 | 3999696635 | 4150 | 4150 | 4150 | 4150 | 11 |
| 319 | 20240318 | 141400 | 3999650985 | 4155 | 4155 | 4155 | 4150 | 205 |
| 320 | 20240318 | 141300 | 3998800200 | 4155 | 4150 | 4155 | 4150 | 167 |
| 321 | 20240318 | 141200 | 3998107120 | 4150 | 4150 | 4150 | 4150 | 340 |
| 322 | 20240318 | 141100 | 3996696120 | 4150 | 4150 | 4150 | 4150 | 377 |
| 323 | 20240318 | 141000 | 3995131570 | 4150 | 4150 | 4150 | 4140 | 746 |
| 324 | 20240318 | 140900 | 3992037670 | 4145 | 4145 | 4145 | 4145 | 12 |
| 325 | 20240318 | 140800 | 3991987930 | 4145 | 4140 | 4145 | 4140 | 5752 |
| 326 | 20240318 | 140700 | 3968145945 | 4145 | 4145 | 4145 | 4140 | 203 |
| 327 | 20240318 | 140600 | 3967305485 | 4145 | 4140 | 4145 | 4140 | 10010 |
| 328 | 20240318 | 140500 | 3925819400 | 4140 | 4120 | 4140 | 4120 | 1444 |
| 329 | 20240318 | 140400 | 3919870100 | 4120 | 4120 | 4120 | 4120 | 222 |
| 330 | 20240318 | 140300 | 3918955460 | 4120 | 4120 | 4120 | 4120 | 301 |
| 331 | 20240318 | 140200 | 3917715340 | 4120 | 4130 | 4130 | 4110 | 13673 |
| 332 | 20240318 | 140100 | 3861399240 | 4135 | 4150 | 4150 | 4125 | 1904 |
| 333 | 20240318 | 140000 | 3853533110 | 4150 | 4155 | 4155 | 4125 | 12952 |
| 334 | 20240318 | 135900 | 3799979830 | 4155 | 4155 | 4155 | 4155 | 1 |
| 335 | 20240318 | 135800 | 3799975675 | 4155 | 4140 | 4160 | 4135 | 2352 |
| 336 | 20240318 | 135700 | 3790240915 | 4160 | 4155 | 4160 | 4155 | 107 |
| 337 | 20240318 | 135600 | 3789796320 | 4155 | 4160 | 4160 | 4135 | 1034 |
| 338 | 20240318 | 135500 | 3785515830 | 4155 | 4150 | 4155 | 4150 | 2155 |
| 339 | 20240318 | 135400 | 3776567535 | 4155 | 4145 | 4155 | 4145 | 892 |
| 340 | 20240318 | 135300 | 3772866555 | 4150 | 4150 | 4150 | 4145 | 39 |
| 341 | 20240318 | 135200 | 3772704865 | 4150 | 4150 | 4150 | 4150 | 5 |
| 342 | 20240318 | 135100 | 3772684115 | 4140 | 4150 | 4150 | 4140 | 918 |
| 343 | 20240318 | 135000 | 3768881305 | 4140 | 4150 | 4150 | 4140 | 210 |
| 344 | 20240318 | 134900 | 3768011805 | 4140 | 4140 | 4140 | 4135 | 1100 |
| 345 | 20240318 | 134800 | 3763462665 | 4140 | 4140 | 4140 | 4135 | 457 |
| 346 | 20240318 | 134700 | 3761572940 | 4150 | 4140 | 4155 | 4135 | 1119 |
| 347 | 20240318 | 134600 | 3756943820 | 4155 | 4160 | 4160 | 4150 | 14 |
| 348 | 20240318 | 134500 | 3756885690 | 4135 | 4135 | 4160 | 4135 | 1602 |
| 349 | 20240318 | 134400 | 3750261370 | 4160 | 4155 | 4165 | 4135 | 4803 |
| 350 | 20240318 | 134300 | 3730326885 | 4165 | 4165 | 4165 | 4160 | 840 |
| 351 | 20240318 | 134200 | 3726832090 | 4165 | 4160 | 4165 | 4160 | 3 |
| 352 | 20240318 | 134100 | 3726819600 | 4170 | 4165 | 4170 | 4165 | 19 |
| 353 | 20240318 | 134000 | 3726740440 | 4165 | 4165 | 4165 | 4165 | 131 |
| 354 | 20240318 | 133900 | 3726194825 | 4165 | 4170 | 4170 | 4160 | 352 |
| 355 | 20240318 | 133800 | 3724729545 | 4170 | 4170 | 4170 | 4160 | 2266 |
| 356 | 20240318 | 133700 | 3715302815 | 4170 | 4160 | 4170 | 4160 | 4379 |
| 357 | 20240318 | 133600 | 3697083390 | 4170 | 4170 | 4170 | 4160 | 1651 |
| 358 | 20240318 | 133500 | 3690211370 | 4170 | 4170 | 4170 | 4165 | 1069 |
| 359 | 20240318 | 133400 | 3685758690 | 4170 | 4165 | 4170 | 4165 | 2117 |
| 360 | 20240318 | 133300 | 3676940930 | 4170 | 4170 | 4170 | 4170 | 505 |
| 361 | 20240318 | 133200 | 3674835080 | 4170 | 4160 | 4170 | 4160 | 2024 |
| 362 | 20240318 | 133100 | 3666415050 | 4170 | 4170 | 4170 | 4160 | 685 |
| 363 | 20240318 | 133000 | 3663559960 | 4170 | 4165 | 4170 | 4165 | 618 |
| 364 | 20240318 | 132900 | 3660985935 | 4170 | 4165 | 4170 | 4160 | 1069 |
| 365 | 20240318 | 132800 | 3656538245 | 4165 | 4170 | 4170 | 4165 | 62 |
| 366 | 20240318 | 132700 | 3656279755 | 4165 | 4170 | 4170 | 4165 | 1117 |
| 367 | 20240318 | 132600 | 3651627415 | 4170 | 4170 | 4170 | 4165 | 1040 |
| 368 | 20240318 | 132500 | 3647295715 | 4170 | 4170 | 4170 | 4170 | 2 |
| 369 | 20240318 | 132400 | 3647287375 | 4165 | 4165 | 4165 | 4165 | 500 |
| 370 | 20240318 | 132300 | 3645204875 | 4160 | 4160 | 4160 | 4160 | 0 |
| 371 | 20240318 | 132200 | 3645204875 | 4160 | 4165 | 4165 | 4160 | 1027 |
| 372 | 20240318 | 132100 | 3640928280 | 4165 | 4170 | 4170 | 4165 | 49 |
| 373 | 20240318 | 132000 | 3640724085 | 4160 | 4165 | 4170 | 4160 | 4275 |
| 374 | 20240318 | 131900 | 3622927595 | 4165 | 4165 | 4165 | 4165 | 220 |
| 375 | 20240318 | 131800 | 3622011295 | 4170 | 4170 | 4170 | 4170 | 6 |
| 376 | 20240318 | 131700 | 3621986275 | 4165 | 4180 | 4180 | 4165 | 5479 |
| 377 | 20240318 | 131600 | 3599135060 | 4180 | 4180 | 4180 | 4175 | 1313 |
| 378 | 20240318 | 131500 | 3593648470 | 4180 | 4175 | 4180 | 4170 | 1665 |
| 379 | 20240318 | 131400 | 3586696240 | 4175 | 4175 | 4175 | 4165 | 570 |
| 380 | 20240318 | 131300 | 3584318490 | 4175 | 4170 | 4175 | 4165 | 488 |
| 381 | 20240318 | 131200 | 3582283290 | 4175 | 4175 | 4175 | 4170 | 72 |
| 382 | 20240318 | 131100 | 3581982740 | 4175 | 4165 | 4175 | 4165 | 7440 |
| 383 | 20240318 | 131000 | 3550992250 | 4165 | 4160 | 4165 | 4160 | 600 |
| 384 | 20240318 | 130900 | 3548493750 | 4160 | 4165 | 4165 | 4160 | 784 |
| 385 | 20240318 | 130800 | 3545229890 | 4165 | 4165 | 4165 | 4165 | 100 |
| 386 | 20240318 | 130700 | 3544813390 | 4160 | 4160 | 4165 | 4160 | 2068 |
| 387 | 20240318 | 130600 | 3536202030 | 4160 | 4155 | 4160 | 4155 | 181 |
| 388 | 20240318 | 130500 | 3535449430 | 4160 | 4160 | 4160 | 4160 | 80 |
| 389 | 20240318 | 130400 | 3535116630 | 4165 | 4160 | 4165 | 4160 | 127 |
| 390 | 20240318 | 130300 | 3534587800 | 4160 | 4160 | 4160 | 4160 | 5 |
| 391 | 20240318 | 130200 | 3534567000 | 4150 | 4150 | 4150 | 4150 | 25 |
| 392 | 20240318 | 130100 | 3534463250 | 4150 | 4150 | 4150 | 4150 | 15 |
| 393 | 20240318 | 130000 | 3534401000 | 4135 | 4140 | 4140 | 4135 | 1185 |
| 394 | 20240318 | 125900 | 3529497125 | 4140 | 4150 | 4150 | 4140 | 85 |
| 395 | 20240318 | 125800 | 3529144725 | 4140 | 4150 | 4150 | 4140 | 505 |
| 396 | 20240318 | 125700 | 3527052740 | 4150 | 4160 | 4160 | 4150 | 2860 |
| 397 | 20240318 | 125600 | 3515182740 | 4165 | 4160 | 4165 | 4160 | 1802 |
| 398 | 20240318 | 125500 | 3507677460 | 4165 | 4165 | 4165 | 4165 | 0 |
| 399 | 20240318 | 125400 | 3507677460 | 4165 | 4160 | 4165 | 4160 | 43 |
| 400 | 20240318 | 125300 | 3507498530 | 4165 | 4150 | 4165 | 4150 | 21 |
| 401 | 20240318 | 125200 | 3507411320 | 4130 | 4150 | 4165 | 4130 | 11946 |
| 402 | 20240318 | 125100 | 3457893635 | 4150 | 4145 | 4150 | 4145 | 7623 |
| 403 | 20240318 | 125000 | 3426269075 | 4145 | 4135 | 4145 | 4130 | 37 |
| 404 | 20240318 | 124900 | 3426116125 | 4145 | 4145 | 4145 | 4135 | 3307 |
| 405 | 20240318 | 124800 | 3412429095 | 4145 | 4145 | 4145 | 4140 | 1396 |
| 406 | 20240318 | 124700 | 3406649495 | 4145 | 4145 | 4145 | 4140 | 42 |
| 407 | 20240318 | 124600 | 3406475410 | 4145 | 4145 | 4145 | 4145 | 0 |
| 408 | 20240318 | 124500 | 3406475410 | 4145 | 4145 | 4145 | 4145 | 12 |
| 409 | 20240318 | 124400 | 3406425670 | 4145 | 4150 | 4150 | 4145 | 516 |
| 410 | 20240318 | 124300 | 3404285810 | 4150 | 4150 | 4150 | 4150 | 2511 |
| 411 | 20240318 | 124200 | 3393865160 | 4150 | 4150 | 4150 | 4150 | 458 |
| 412 | 20240318 | 124100 | 3391964460 | 4150 | 4145 | 4150 | 4145 | 358 |
| 413 | 20240318 | 124000 | 3390480490 | 4140 | 4145 | 4145 | 4140 | 137 |
| 414 | 20240318 | 123900 | 3389912725 | 4145 | 4145 | 4145 | 4145 | 18 |
| 415 | 20240318 | 123800 | 3389838115 | 4145 | 4145 | 4145 | 4145 | 12 |
| 416 | 20240318 | 123700 | 3389788375 | 4140 | 4145 | 4145 | 4140 | 878 |
| 417 | 20240318 | 123600 | 3386153435 | 4145 | 4145 | 4145 | 4145 | 55 |
| 418 | 20240318 | 123500 | 3385925460 | 4145 | 4140 | 4145 | 4140 | 1950 |
| 419 | 20240318 | 123400 | 3377852435 | 4140 | 4145 | 4145 | 4140 | 2239 |
| 420 | 20240318 | 123300 | 3368582670 | 4145 | 4140 | 4145 | 4140 | 113 |
| 421 | 20240318 | 123200 | 3368114580 | 4140 | 4145 | 4145 | 4140 | 575 |
| 422 | 20240318 | 123100 | 3365733560 | 4140 | 4145 | 4145 | 4140 | 47 |
| 423 | 20240318 | 123000 | 3365538845 | 4145 | 4145 | 4145 | 4135 | 1944 |
| 424 | 20240318 | 122900 | 3357488995 | 4145 | 4145 | 4145 | 4145 | 60 |
| 425 | 20240318 | 122800 | 3357240295 | 4145 | 4145 | 4145 | 4145 | 960 |
| 426 | 20240318 | 122700 | 3353261095 | 4145 | 4145 | 4145 | 4145 | 82 |
| 427 | 20240318 | 122600 | 3352921205 | 4145 | 4140 | 4145 | 4140 | 324 |
| 428 | 20240318 | 122500 | 3351579825 | 4140 | 4145 | 4145 | 4135 | 537 |
| 429 | 20240318 | 122400 | 3349353980 | 4145 | 4145 | 4145 | 4145 | 28 |
| 430 | 20240318 | 122300 | 3349237920 | 4145 | 4135 | 4145 | 4135 | 129 |
| 431 | 20240318 | 122200 | 3348704215 | 4150 | 4150 | 4150 | 4135 | 85 |
| 432 | 20240318 | 122100 | 3348352215 | 4150 | 4150 | 4150 | 4150 | 0 |
| 433 | 20240318 | 122000 | 3348352215 | 4150 | 4130 | 4150 | 4130 | 502 |
| 434 | 20240318 | 121900 | 3346278915 | 4150 | 4150 | 4150 | 4150 | 33 |
| 435 | 20240318 | 121800 | 3346141965 | 4125 | 4125 | 4150 | 4125 | 240 |
| 436 | 20240318 | 121700 | 3345151890 | 4125 | 4125 | 4125 | 4125 | 48 |
| 437 | 20240318 | 121600 | 3344953890 | 4120 | 4145 | 4145 | 4120 | 1200 |
| 438 | 20240318 | 121500 | 3340003430 | 4150 | 4150 | 4150 | 4150 | 551 |
| 439 | 20240318 | 121400 | 3337716780 | 4150 | 4145 | 4150 | 4125 | 377 |
| 440 | 20240318 | 121300 | 3336159080 | 4145 | 4145 | 4145 | 4125 | 4488 |
| 441 | 20240318 | 121200 | 3317625220 | 4145 | 4150 | 4150 | 4130 | 4114 |
| 442 | 20240318 | 121100 | 3300629850 | 4135 | 4145 | 4145 | 4135 | 5251 |
| 443 | 20240318 | 121000 | 3278896780 | 4150 | 4150 | 4150 | 4150 | 129 |
| 444 | 20240318 | 120900 | 3278361430 | 4150 | 4150 | 4150 | 4150 | 3 |
| 445 | 20240318 | 120800 | 3278348980 | 4150 | 4140 | 4150 | 4130 | 939 |
| 446 | 20240318 | 120700 | 3274467325 | 4170 | 4165 | 4170 | 4165 | 1359 |
| 447 | 20240318 | 120600 | 3268807050 | 4165 | 4170 | 4170 | 4165 | 212 |
| 448 | 20240318 | 120500 | 3267923090 | 4170 | 4175 | 4175 | 4135 | 669 |
| 449 | 20240318 | 120400 | 3265146700 | 4175 | 4175 | 4175 | 4150 | 1541 |
| 450 | 20240318 | 120300 | 3258742725 | 4175 | 4170 | 4175 | 4170 | 1041 |
| 451 | 20240318 | 120200 | 3254399055 | 4170 | 4175 | 4175 | 4150 | 516 |
| 452 | 20240318 | 120100 | 3252245280 | 4180 | 4150 | 4180 | 4150 | 1034 |
| 453 | 20240318 | 120000 | 3247954120 | 4150 | 4135 | 4150 | 4135 | 792 |
| 454 | 20240318 | 115900 | 3244673170 | 4135 | 4125 | 4135 | 4125 | 799 |
| 455 | 20240318 | 115800 | 3241375460 | 4125 | 4125 | 4125 | 4125 | 124 |
| 456 | 20240318 | 115700 | 3240863960 | 4125 | 4120 | 4125 | 4120 | 56 |
| 457 | 20240318 | 115600 | 3240633235 | 4120 | 4120 | 4120 | 4120 | 52 |
| 458 | 20240318 | 115500 | 3240418995 | 4120 | 4115 | 4120 | 4115 | 1650 |
| 459 | 20240318 | 115400 | 3233625240 | 4120 | 4100 | 4120 | 4095 | 915 |
| 460 | 20240318 | 115300 | 3229873490 | 4100 | 4085 | 4100 | 4085 | 2538 |
| 461 | 20240318 | 115200 | 3219501260 | 4085 | 4100 | 4100 | 4085 | 19660 |
| 462 | 20240318 | 115100 | 3139102080 | 4100 | 4095 | 4100 | 4095 | 9581 |
| 463 | 20240318 | 115000 | 3099822480 | 4100 | 4095 | 4100 | 4095 | 2104 |
| 464 | 20240318 | 114900 | 3091204080 | 4100 | 4100 | 4100 | 4095 | 3131 |
| 465 | 20240318 | 114800 | 3078368980 | 4100 | 4100 | 4100 | 4100 | 131 |
| 466 | 20240318 | 114700 | 3077831880 | 4100 | 4090 | 4100 | 4090 | 13193 |
| 467 | 20240318 | 114600 | 3023770615 | 4095 | 4100 | 4100 | 4090 | 2837 |
| 468 | 20240318 | 114500 | 3012153105 | 4100 | 4090 | 4115 | 4085 | 8204 |
| 469 | 20240318 | 114400 | 2978531545 | 4090 | 4110 | 4120 | 4090 | 15515 |
| 470 | 20240318 | 114300 | 2914988130 | 4115 | 4120 | 4120 | 4115 | 12 |
| 471 | 20240318 | 114200 | 2914938720 | 4105 | 4105 | 4105 | 4105 | 71 |
| 472 | 20240318 | 114100 | 2914647265 | 4105 | 4110 | 4110 | 4090 | 18561 |
| 473 | 20240318 | 114000 | 2838575425 | 4120 | 4125 | 4125 | 4110 | 780 |
| 474 | 20240318 | 113900 | 2835365510 | 4125 | 4125 | 4125 | 4125 | 2 |
| 475 | 20240318 | 113800 | 2835357260 | 4105 | 4125 | 4125 | 4100 | 8726 |
| 476 | 20240318 | 113700 | 2799520300 | 4130 | 4115 | 4130 | 4115 | 7253 |
| 477 | 20240318 | 113600 | 2769608190 | 4115 | 4110 | 4115 | 4110 | 13428 |
| 478 | 20240318 | 113500 | 2714353510 | 4110 | 4130 | 4130 | 4110 | 7316 |
| 479 | 20240318 | 113400 | 2684240995 | 4130 | 4135 | 4135 | 4130 | 732 |
| 480 | 20240318 | 113300 | 2681216540 | 4135 | 4130 | 4135 | 4125 | 1993 |
| 481 | 20240318 | 113200 | 2672984755 | 4135 | 4140 | 4140 | 4135 | 1813 |
| 482 | 20240318 | 113100 | 2665483305 | 4145 | 4150 | 4150 | 4145 | 1698 |
| 483 | 20240318 | 113000 | 2658443040 | 4150 | 4150 | 4150 | 4150 | 270 |
| 484 | 20240318 | 112900 | 2657322540 | 4150 | 4150 | 4150 | 4150 | 3378 |
| 485 | 20240318 | 112800 | 2643303840 | 4145 | 4145 | 4150 | 4145 | 1145 |
| 486 | 20240318 | 112700 | 2638557665 | 4150 | 4140 | 4150 | 4140 | 3825 |
| 487 | 20240318 | 112600 | 2622719930 | 4145 | 4170 | 4170 | 4145 | 11148 |
| 488 | 20240318 | 112500 | 2576403910 | 4170 | 4175 | 4175 | 4170 | 11141 |
| 489 | 20240318 | 112400 | 2529899850 | 4180 | 4180 | 4180 | 4180 | 263 |
| 490 | 20240318 | 112300 | 2528800510 | 4185 | 4185 | 4185 | 4175 | 8379 |
| 491 | 20240318 | 112200 | 2493769460 | 4180 | 4185 | 4185 | 4180 | 503 |
| 492 | 20240318 | 112100 | 2491666915 | 4185 | 4185 | 4190 | 4185 | 1754 |
| 493 | 20240318 | 112000 | 2484321425 | 4185 | 4185 | 4185 | 4185 | 0 |
| 494 | 20240318 | 111900 | 2484321425 | 4185 | 4185 | 4185 | 4185 | 1830 |
| 495 | 20240318 | 111800 | 2476662875 | 4190 | 4190 | 4190 | 4190 | 191 |
| 496 | 20240318 | 111700 | 2475862585 | 4190 | 4190 | 4190 | 4190 | 10 |
| 497 | 20240318 | 111600 | 2475820685 | 4195 | 4185 | 4195 | 4185 | 944 |
| 498 | 20240318 | 111500 | 2471863995 | 4190 | 4195 | 4195 | 4190 | 566 |
| 499 | 20240318 | 111400 | 2469489950 | 4195 | 4195 | 4195 | 4195 | 2800 |
| 500 | 20240318 | 111300 | 2457743950 | 4195 | 4195 | 4195 | 4195 | 0 |
| 501 | 20240318 | 111200 | 2457743950 | 4195 | 4195 | 4195 | 4190 | 1338 |
| 502 | 20240318 | 111100 | 2452134280 | 4195 | 4195 | 4195 | 4195 | 113 |
| 503 | 20240318 | 111000 | 2451660245 | 4195 | 4195 | 4195 | 4195 | 380 |
| 504 | 20240318 | 110900 | 2450066145 | 4195 | 4195 | 4195 | 4190 | 515 |
| 505 | 20240318 | 110800 | 2447905805 | 4195 | 4195 | 4195 | 4195 | 1 |
| 506 | 20240318 | 110700 | 2447901610 | 4195 | 4185 | 4195 | 4185 | 2077 |
| 507 | 20240318 | 110600 | 2439202340 | 4190 | 4180 | 4190 | 4180 | 1306 |
| 508 | 20240318 | 110500 | 2433737240 | 4180 | 4180 | 4180 | 4180 | 73 |
| 509 | 20240318 | 110400 | 2433432100 | 4180 | 4185 | 4185 | 4180 | 2244 |
| 510 | 20240318 | 110300 | 2424050830 | 4185 | 4185 | 4185 | 4185 | 215 |
| 511 | 20240318 | 110200 | 2423151055 | 4185 | 4185 | 4185 | 4185 | 551 |
| 512 | 20240318 | 110100 | 2420845120 | 4185 | 4185 | 4185 | 4185 | 168 |
| 513 | 20240318 | 110000 | 2420142040 | 4190 | 4190 | 4190 | 4190 | 2 |
| 514 | 20240318 | 105900 | 2420133660 | 4185 | 4185 | 4185 | 4185 | 26 |
| 515 | 20240318 | 105800 | 2420024850 | 4185 | 4190 | 4190 | 4185 | 1127 |
| 516 | 20240318 | 105700 | 2415302740 | 4195 | 4195 | 4195 | 4195 | 151 |
| 517 | 20240318 | 105600 | 2414669295 | 4190 | 4205 | 4205 | 4190 | 4985 |
| 518 | 20240318 | 105500 | 2393744720 | 4205 | 4205 | 4205 | 4205 | 700 |
| 519 | 20240318 | 105400 | 2390801220 | 4205 | 4205 | 4225 | 4205 | 6200 |
| 520 | 20240318 | 105300 | 2364632190 | 4200 | 4210 | 4210 | 4200 | 2769 |
| 521 | 20240318 | 105200 | 2352989210 | 4220 | 4215 | 4220 | 4205 | 3601 |
| 522 | 20240318 | 105100 | 2337831845 | 4220 | 4220 | 4220 | 4215 | 2062 |
| 523 | 20240318 | 105000 | 2329139350 | 4220 | 4230 | 4230 | 4215 | 20 |
| 524 | 20240318 | 104900 | 2329054985 | 4230 | 4230 | 4230 | 4215 | 952 |
| 525 | 20240318 | 104800 | 2325031175 | 4225 | 4225 | 4225 | 4225 | 479 |
| 526 | 20240318 | 104700 | 2323007400 | 4230 | 4240 | 4240 | 4230 | 1165 |
| 527 | 20240318 | 104600 | 2318078025 | 4240 | 4245 | 4250 | 4215 | 598 |
| 528 | 20240318 | 104500 | 2315544265 | 4245 | 4220 | 4245 | 4205 | 7497 |
| 529 | 20240318 | 104400 | 2283790030 | 4220 | 4200 | 4220 | 4200 | 12521 |
| 530 | 20240318 | 104300 | 2231070200 | 4205 | 4195 | 4205 | 4185 | 2428 |
| 531 | 20240318 | 104200 | 2220908100 | 4195 | 4205 | 4205 | 4185 | 1926 |
| 532 | 20240318 | 104100 | 2212840630 | 4210 | 4210 | 4210 | 4205 | 1766 |
| 533 | 20240318 | 104000 | 2205409395 | 4205 | 4205 | 4210 | 4200 | 2939 |
| 534 | 20240318 | 103900 | 2193051425 | 4205 | 4210 | 4210 | 4205 | 715 |
| 535 | 20240318 | 103800 | 2190043870 | 4210 | 4210 | 4210 | 4210 | 929 |
| 536 | 20240318 | 103700 | 2186132780 | 4210 | 4200 | 4210 | 4200 | 2417 |
| 537 | 20240318 | 103600 | 2175969270 | 4200 | 4200 | 4205 | 4200 | 217 |
| 538 | 20240318 | 103500 | 2175057840 | 4200 | 4205 | 4205 | 4200 | 224 |
| 539 | 20240318 | 103400 | 2174116105 | 4205 | 4200 | 4205 | 4195 | 3261 |
| 540 | 20240318 | 103300 | 2160419510 | 4200 | 4190 | 4200 | 4190 | 1438 |
| 541 | 20240318 | 103200 | 2154389825 | 4195 | 4195 | 4195 | 4185 | 1956 |
| 542 | 20240318 | 103100 | 2146192420 | 4190 | 4185 | 4190 | 4185 | 1560 |
| 543 | 20240318 | 103000 | 2139656360 | 4180 | 4185 | 4185 | 4180 | 2196 |
| 544 | 20240318 | 102900 | 2130466210 | 4185 | 4180 | 4185 | 4180 | 2362 |
| 545 | 20240318 | 102800 | 2120581290 | 4180 | 4180 | 4185 | 4175 | 3539 |
| 546 | 20240318 | 102700 | 2105783580 | 4175 | 4170 | 4180 | 4170 | 883 |
| 547 | 20240318 | 102600 | 2102097260 | 4170 | 4175 | 4175 | 4170 | 339 |
| 548 | 20240318 | 102500 | 2100683530 | 4175 | 4170 | 4175 | 4165 | 2167 |
| 549 | 20240318 | 102400 | 2091644600 | 4170 | 4165 | 4170 | 4150 | 177 |
| 550 | 20240318 | 102300 | 2090908135 | 4165 | 4160 | 4165 | 4160 | 285 |
| 551 | 20240318 | 102200 | 2089722025 | 4160 | 4160 | 4160 | 4125 | 2802 |
| 552 | 20240318 | 102100 | 2078124035 | 4140 | 4120 | 4140 | 4110 | 10628 |
| 553 | 20240318 | 102000 | 2034416130 | 4125 | 4150 | 4150 | 4105 | 8267 |
| 554 | 20240318 | 101900 | 2000330055 | 4135 | 4170 | 4170 | 4135 | 3360 |
| 555 | 20240318 | 101800 | 1986393385 | 4175 | 4180 | 4180 | 4155 | 1955 |
| 556 | 20240318 | 101700 | 1978257115 | 4180 | 4170 | 4180 | 4170 | 2030 |
| 557 | 20240318 | 101600 | 1969791915 | 4180 | 4185 | 4185 | 4180 | 14 |
| 558 | 20240318 | 101500 | 1969733365 | 4170 | 4180 | 4180 | 4170 | 2856 |
| 559 | 20240318 | 101400 | 1957815455 | 4180 | 4185 | 4185 | 4180 | 668 |
| 560 | 20240318 | 101300 | 1955019925 | 4185 | 4180 | 4185 | 4180 | 8898 |
| 561 | 20240318 | 101200 | 1917816275 | 4180 | 4180 | 4180 | 4180 | 2296 |
| 562 | 20240318 | 101100 | 1908218995 | 4180 | 4180 | 4180 | 4180 | 301 |
| 563 | 20240318 | 101000 | 1906960815 | 4180 | 4180 | 4185 | 4180 | 174 |
| 564 | 20240318 | 100900 | 1906233485 | 4180 | 4180 | 4185 | 4180 | 939 |
| 565 | 20240318 | 100800 | 1902306835 | 4185 | 4175 | 4185 | 4165 | 194 |
| 566 | 20240318 | 100700 | 1901498360 | 4160 | 4185 | 4185 | 4160 | 820 |
| 567 | 20240318 | 100600 | 1898080265 | 4185 | 4185 | 4185 | 4175 | 14 |
| 568 | 20240318 | 100500 | 1898021740 | 4185 | 4185 | 4185 | 4180 | 506 |
| 569 | 20240318 | 100400 | 1895904330 | 4185 | 4185 | 4185 | 4180 | 3548 |
| 570 | 20240318 | 100300 | 1881058450 | 4185 | 4180 | 4185 | 4180 | 17079 |
| 571 | 20240318 | 100200 | 1809664105 | 4170 | 4180 | 4185 | 4170 | 1267 |
| 572 | 20240318 | 100100 | 1804379060 | 4185 | 4180 | 4185 | 4180 | 121 |
| 573 | 20240318 | 100000 | 1803873220 | 4185 | 4185 | 4185 | 4170 | 1635 |
| 574 | 20240318 | 095900 | 1797033445 | 4185 | 4185 | 4190 | 4175 | 1681 |
| 575 | 20240318 | 095800 | 1790005705 | 4185 | 4170 | 4190 | 4170 | 2291 |
| 576 | 20240318 | 095700 | 1780430090 | 4150 | 4155 | 4170 | 4150 | 714 |
| 577 | 20240318 | 095600 | 1777458750 | 4160 | 4150 | 4160 | 4150 | 1616 |
| 578 | 20240318 | 095500 | 1770743720 | 4150 | 4140 | 4150 | 4140 | 807 |
| 579 | 20240318 | 095400 | 1767397450 | 4140 | 4135 | 4140 | 4135 | 1255 |
| 580 | 20240318 | 095300 | 1762203025 | 4130 | 4125 | 4130 | 4120 | 480 |
| 581 | 20240318 | 095200 | 1760223850 | 4120 | 4120 | 4120 | 4120 | 680 |
| 582 | 20240318 | 095100 | 1757422250 | 4120 | 4110 | 4120 | 4110 | 1174 |
| 583 | 20240318 | 095000 | 1752597080 | 4110 | 4105 | 4110 | 4105 | 78 |
| 584 | 20240318 | 094900 | 1752276870 | 4105 | 4105 | 4110 | 4105 | 2600 |
| 585 | 20240318 | 094800 | 1741603370 | 4105 | 4105 | 4105 | 4100 | 5901 |
| 586 | 20240318 | 094700 | 1717397895 | 4105 | 4105 | 4105 | 4100 | 1480 |
| 587 | 20240318 | 094600 | 1711323040 | 4105 | 4105 | 4105 | 4105 | 3557 |
| 588 | 20240318 | 094500 | 1696721555 | 4110 | 4105 | 4110 | 4105 | 1218 |
| 589 | 20240318 | 094400 | 1691720275 | 4110 | 4115 | 4115 | 4105 | 8652 |
| 590 | 20240318 | 094300 | 1656172010 | 4115 | 4115 | 4115 | 4115 | 2560 |
| 591 | 20240318 | 094200 | 1645637610 | 4115 | 4110 | 4115 | 4110 | 2546 |
| 592 | 20240318 | 094100 | 1635161795 | 4115 | 4115 | 4115 | 4110 | 2631 |
| 593 | 20240318 | 094000 | 1624345230 | 4115 | 4120 | 4120 | 4110 | 3080 |
| 594 | 20240318 | 093900 | 1611670655 | 4120 | 4140 | 4140 | 4120 | 2176 |
| 595 | 20240318 | 093800 | 1602663230 | 4115 | 4145 | 4145 | 4115 | 9794 |
| 596 | 20240318 | 093700 | 1562285495 | 4145 | 4170 | 4170 | 4140 | 6486 |
| 597 | 20240318 | 093600 | 1535362830 | 4170 | 4185 | 4185 | 4170 | 3673 |
| 598 | 20240318 | 093500 | 1520021615 | 4185 | 4190 | 4190 | 4185 | 1017 |
| 599 | 20240318 | 093400 | 1515760480 | 4190 | 4190 | 4190 | 4185 | 1043 |
| 600 | 20240318 | 093300 | 1511394725 | 4190 | 4185 | 4195 | 4180 | 764 |
| 601 | 20240318 | 093200 | 1508196605 | 4185 | 4205 | 4205 | 4185 | 1869 |
| 602 | 20240318 | 093100 | 1500351780 | 4205 | 4195 | 4210 | 4190 | 3950 |
| 603 | 20240318 | 093000 | 1483750605 | 4175 | 4165 | 4190 | 4165 | 3090 |
| 604 | 20240318 | 092900 | 1470842495 | 4165 | 4170 | 4170 | 4160 | 719 |
| 605 | 20240318 | 092800 | 1467844700 | 4170 | 4170 | 4170 | 4150 | 848 |
| 606 | 20240318 | 092700 | 1464323395 | 4150 | 4150 | 4170 | 4130 | 715 |
| 607 | 20240318 | 092600 | 1461357025 | 4170 | 4145 | 4170 | 4140 | 6784 |
| 608 | 20240318 | 092500 | 1433247690 | 4145 | 4135 | 4145 | 4135 | 305 |
| 609 | 20240318 | 092400 | 1431986495 | 4115 | 4110 | 4115 | 4110 | 4080 |
| 610 | 20240318 | 092300 | 1415210045 | 4110 | 4105 | 4110 | 4105 | 2405 |
| 611 | 20240318 | 092200 | 1405327615 | 4105 | 4105 | 4105 | 4100 | 2641 |
| 612 | 20240318 | 092100 | 1394496410 | 4100 | 4110 | 4110 | 4095 | 24270 |
| 613 | 20240318 | 092000 | 1294933415 | 4110 | 4115 | 4120 | 4105 | 12538 |
| 614 | 20240318 | 091900 | 1243395455 | 4115 | 4125 | 4125 | 4115 | 9375 |
| 615 | 20240318 | 091800 | 1204778365 | 4130 | 4130 | 4130 | 4120 | 6839 |
| 616 | 20240318 | 091700 | 1176564160 | 4130 | 4130 | 4135 | 4125 | 6195 |
| 617 | 20240318 | 091600 | 1150978000 | 4135 | 4135 | 4135 | 4120 | 10115 |
| 618 | 20240318 | 091500 | 1109191275 | 4140 | 4190 | 4190 | 4140 | 22221 |
| 619 | 20240318 | 091400 | 1016742390 | 4195 | 4205 | 4205 | 4175 | 4564 |
| 620 | 20240318 | 091300 | 997592310 | 4200 | 4210 | 4210 | 4195 | 1977 |
| 621 | 20240318 | 091200 | 989271610 | 4210 | 4220 | 4220 | 4185 | 1387 |
| 622 | 20240318 | 091100 | 983452575 | 4220 | 4220 | 4225 | 4210 | 4995 |
| 623 | 20240318 | 091000 | 962396465 | 4220 | 4195 | 4230 | 4180 | 28641 |
| 624 | 20240318 | 090900 | 842337660 | 4195 | 4185 | 4200 | 4185 | 6696 |
| 625 | 20240318 | 090800 | 814237355 | 4185 | 4145 | 4185 | 4145 | 6070 |
| 626 | 20240318 | 090700 | 788978435 | 4145 | 4120 | 4145 | 4115 | 5013 |
| 627 | 20240318 | 090600 | 768322830 | 4120 | 4120 | 4140 | 4105 | 28429 |
| 628 | 20240318 | 090500 | 651244205 | 4120 | 4150 | 4150 | 4115 | 13170 |
| 629 | 20240318 | 090400 | 596855560 | 4150 | 4170 | 4175 | 4145 | 11690 |
| 630 | 20240318 | 090300 | 548226145 | 4165 | 4175 | 4190 | 4150 | 19934 |
| 631 | 20240318 | 090200 | 464855845 | 4190 | 4200 | 4200 | 4170 | 16182 |
| 632 | 20240318 | 090100 | 397092720 | 4200 | 4135 | 4200 | 4125 | 62203 |
| 633 | 20240318 | 090000 | 138759410 | 4135 | 4135 | 4135 | 4115 | 33564 |