31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 3 | 20240319 | 192000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240319 | 191900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240319 | 191800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240319 | 191700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240319 | 191600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240319 | 191500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240319 | 191400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240319 | 191300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240319 | 191200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240319 | 191100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240319 | 191000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240319 | 190900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240319 | 190800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240319 | 190700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240319 | 190600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240319 | 190500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240319 | 190400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240319 | 190300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240319 | 190200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240319 | 190100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240319 | 190000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240319 | 185900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240319 | 185800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240319 | 185700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240319 | 185600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240319 | 185500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240319 | 185400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240319 | 185300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240319 | 185200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240319 | 185100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 33 | 20240319 | 185000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240319 | 184900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240319 | 184800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240319 | 184700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240319 | 184600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240319 | 184500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240319 | 184400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240319 | 184300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240319 | 184200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240319 | 184100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240319 | 184000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240319 | 183900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240319 | 183800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240319 | 183700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240319 | 183600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240319 | 183500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240319 | 183400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240319 | 183300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240319 | 183200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240319 | 183100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240319 | 183000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240319 | 182900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240319 | 182800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240319 | 182700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240319 | 182600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240319 | 182500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240319 | 182400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240319 | 182300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240319 | 182200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240319 | 182100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 63 | 20240319 | 182000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240319 | 181900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240319 | 181800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240319 | 181700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240319 | 181600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240319 | 181500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240319 | 181400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240319 | 181300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240319 | 181200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240319 | 181100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240319 | 181000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240319 | 180900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240319 | 180800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240319 | 180700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240319 | 180600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240319 | 180500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240319 | 180400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240319 | 180300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240319 | 180200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240319 | 180100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240319 | 180000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240319 | 175900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240319 | 175800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240319 | 175700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240319 | 175600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240319 | 175500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240319 | 175400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240319 | 175300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240319 | 175200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240319 | 175100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 93 | 20240319 | 175000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240319 | 174900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240319 | 174800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240319 | 174700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240319 | 174600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240319 | 174500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240319 | 174400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240319 | 174300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240319 | 174200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240319 | 174100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240319 | 174000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240319 | 173900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240319 | 173800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240319 | 173700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240319 | 173600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240319 | 173500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240319 | 173400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240319 | 173300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240319 | 173200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240319 | 173100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240319 | 173000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240319 | 172900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240319 | 172800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240319 | 172700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240319 | 172600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240319 | 172500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240319 | 172400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240319 | 172300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240319 | 172200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240319 | 172100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 123 | 20240319 | 172000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240319 | 171900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240319 | 171800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240319 | 171700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240319 | 171600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240319 | 171500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240319 | 171400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240319 | 171300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240319 | 171200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240319 | 171100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240319 | 171000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240319 | 170900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240319 | 170800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240319 | 170700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240319 | 170600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240319 | 170500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240319 | 170400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240319 | 170300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240319 | 170200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240319 | 170100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240319 | 170000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240319 | 165900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240319 | 165800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240319 | 165700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240319 | 165600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240319 | 165500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240319 | 165400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240319 | 165300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240319 | 165200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240319 | 165100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 153 | 20240319 | 165000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240319 | 164900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240319 | 164800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240319 | 164700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240319 | 164600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240319 | 164500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240319 | 164400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240319 | 164300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240319 | 164200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240319 | 164100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240319 | 164000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240319 | 163900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240319 | 163800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240319 | 163700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240319 | 163600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240319 | 163500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240319 | 163400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240319 | 163300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240319 | 163200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240319 | 163100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240319 | 163000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240319 | 162900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240319 | 162800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240319 | 162700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240319 | 162600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240319 | 162500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240319 | 162400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240319 | 162300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240319 | 162200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240319 | 162100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 183 | 20240319 | 162000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240319 | 161900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240319 | 161800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240319 | 161700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240319 | 161600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240319 | 161500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240319 | 161400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240319 | 161300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240319 | 161200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240319 | 161100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240319 | 161000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240319 | 160900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240319 | 160800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240319 | 160700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240319 | 160600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240319 | 160500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240319 | 160400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240319 | 160300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240319 | 160200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240319 | 160100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240319 | 160000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240319 | 155900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240319 | 155800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240319 | 155700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240319 | 155600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240319 | 155500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240319 | 155400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240319 | 155300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240319 | 155200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240319 | 155100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 213 | 20240319 | 155000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240319 | 154900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240319 | 154800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240319 | 154700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240319 | 154600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240319 | 154500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20240319 | 154400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20240319 | 154300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20240319 | 154200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20240319 | 154100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20240319 | 154000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20240319 | 153900 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20240319 | 153800 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20240319 | 153700 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20240319 | 153600 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20240319 | 153500 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20240319 | 153400 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20240319 | 153300 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20240319 | 153200 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20240319 | 153100 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20240319 | 153000 | 3830748870 | 4750 | 4750 | 4750 | 4750 | 11970 |
| 234 | 20240319 | 152900 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 235 | 20240319 | 152800 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 236 | 20240319 | 152700 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 237 | 20240319 | 152600 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 238 | 20240319 | 152500 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 239 | 20240319 | 152400 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 240 | 20240319 | 152300 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 241 | 20240319 | 152200 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 242 | 20240319 | 152100 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 243 | 20240319 | 152000 | 3773891370 | 4740 | 4740 | 4740 | 4740 | 0 |
| 244 | 20240319 | 151900 | 3773891370 | 4740 | 4745 | 4745 | 4740 | 807 |
| 245 | 20240319 | 151800 | 3770062915 | 4745 | 4745 | 4745 | 4745 | 97 |
| 246 | 20240319 | 151700 | 3769602650 | 4740 | 4740 | 4740 | 4735 | 1700 |
| 247 | 20240319 | 151600 | 3761547165 | 4740 | 4740 | 4740 | 4735 | 175 |
| 248 | 20240319 | 151500 | 3760717915 | 4735 | 4735 | 4740 | 4735 | 2558 |
| 249 | 20240319 | 151400 | 3748605565 | 4740 | 4740 | 4740 | 4735 | 1633 |
| 250 | 20240319 | 151300 | 3740873245 | 4735 | 4740 | 4740 | 4735 | 1093 |
| 251 | 20240319 | 151200 | 3735697710 | 4740 | 4740 | 4745 | 4740 | 708 |
| 252 | 20240319 | 151100 | 3732341785 | 4740 | 4740 | 4740 | 4735 | 526 |
| 253 | 20240319 | 151000 | 3729848560 | 4745 | 4740 | 4745 | 4740 | 347 |
| 254 | 20240319 | 150900 | 3728203680 | 4740 | 4740 | 4740 | 4735 | 485 |
| 255 | 20240319 | 150800 | 3725904830 | 4740 | 4740 | 4740 | 4740 | 47 |
| 256 | 20240319 | 150700 | 3725682050 | 4740 | 4740 | 4745 | 4740 | 1192 |
| 257 | 20240319 | 150600 | 3720031920 | 4745 | 4750 | 4750 | 4740 | 553 |
| 258 | 20240319 | 150500 | 3717410430 | 4745 | 4745 | 4750 | 4740 | 1251 |
| 259 | 20240319 | 150400 | 3711474425 | 4750 | 4745 | 4750 | 4745 | 421 |
| 260 | 20240319 | 150300 | 3709476770 | 4745 | 4745 | 4745 | 4740 | 314 |
| 261 | 20240319 | 150200 | 3707987840 | 4750 | 4740 | 4750 | 4740 | 184 |
| 262 | 20240319 | 150100 | 3707114995 | 4745 | 4745 | 4745 | 4745 | 97 |
| 263 | 20240319 | 150000 | 3706654730 | 4745 | 4745 | 4745 | 4745 | 35 |
| 264 | 20240319 | 145900 | 3706488655 | 4745 | 4750 | 4750 | 4735 | 2735 |
| 265 | 20240319 | 145800 | 3693528480 | 4745 | 4745 | 4745 | 4740 | 2177 |
| 266 | 20240319 | 145700 | 3683204615 | 4745 | 4745 | 4745 | 4745 | 328 |
| 267 | 20240319 | 145600 | 3681648255 | 4745 | 4740 | 4745 | 4740 | 873 |
| 268 | 20240319 | 145500 | 3677510230 | 4740 | 4740 | 4740 | 4735 | 349 |
| 269 | 20240319 | 145400 | 3675857130 | 4740 | 4735 | 4740 | 4735 | 643 |
| 270 | 20240319 | 145300 | 3672811420 | 4735 | 4735 | 4735 | 4735 | 0 |
| 271 | 20240319 | 145200 | 3672811420 | 4735 | 4735 | 4735 | 4730 | 183 |
| 272 | 20240319 | 145100 | 3671945135 | 4735 | 4740 | 4740 | 4730 | 915 |
| 273 | 20240319 | 145000 | 3667612820 | 4740 | 4740 | 4740 | 4735 | 431 |
| 274 | 20240319 | 144900 | 3665571545 | 4735 | 4735 | 4740 | 4730 | 842 |
| 275 | 20240319 | 144800 | 3661586870 | 4735 | 4735 | 4735 | 4735 | 96 |
| 276 | 20240319 | 144700 | 3661132310 | 4740 | 4735 | 4740 | 4735 | 506 |
| 277 | 20240319 | 144600 | 3658736395 | 4735 | 4735 | 4735 | 4735 | 135 |
| 278 | 20240319 | 144500 | 3658097170 | 4740 | 4735 | 4740 | 4735 | 2231 |
| 279 | 20240319 | 144400 | 3647533380 | 4735 | 4735 | 4735 | 4730 | 121 |
| 280 | 20240319 | 144300 | 3646960550 | 4735 | 4735 | 4735 | 4735 | 1 |
| 281 | 20240319 | 144200 | 3646955815 | 4725 | 4725 | 4735 | 4725 | 2452 |
| 282 | 20240319 | 144100 | 3635370105 | 4735 | 4735 | 4740 | 4725 | 820 |
| 283 | 20240319 | 144000 | 3631490985 | 4725 | 4730 | 4735 | 4725 | 861 |
| 284 | 20240319 | 143900 | 3627421650 | 4735 | 4730 | 4735 | 4725 | 1502 |
| 285 | 20240319 | 143800 | 3620320970 | 4735 | 4735 | 4735 | 4735 | 10 |
| 286 | 20240319 | 143700 | 3620273620 | 4740 | 4735 | 4740 | 4730 | 752 |
| 287 | 20240319 | 143600 | 3616716645 | 4735 | 4735 | 4740 | 4730 | 3482 |
| 288 | 20240319 | 143500 | 3600246620 | 4735 | 4735 | 4735 | 4730 | 371 |
| 289 | 20240319 | 143400 | 3598491235 | 4735 | 4730 | 4735 | 4730 | 40 |
| 290 | 20240319 | 143300 | 3598302025 | 4735 | 4730 | 4735 | 4730 | 263 |
| 291 | 20240319 | 143200 | 3597058025 | 4730 | 4730 | 4730 | 4730 | 1818 |
| 292 | 20240319 | 143100 | 3588458885 | 4730 | 4730 | 4730 | 4730 | 10 |
| 293 | 20240319 | 143000 | 3588411585 | 4730 | 4730 | 4730 | 4730 | 306 |
| 294 | 20240319 | 142900 | 3586964205 | 4730 | 4725 | 4730 | 4725 | 467 |
| 295 | 20240319 | 142800 | 3584757310 | 4720 | 4725 | 4725 | 4720 | 521 |
| 296 | 20240319 | 142700 | 3582297110 | 4725 | 4725 | 4725 | 4720 | 440 |
| 297 | 20240319 | 142600 | 3580218280 | 4725 | 4725 | 4725 | 4725 | 12 |
| 298 | 20240319 | 142500 | 3580161580 | 4725 | 4725 | 4725 | 4725 | 12 |
| 299 | 20240319 | 142400 | 3580104880 | 4720 | 4725 | 4725 | 4720 | 303 |
| 300 | 20240319 | 142300 | 3578674705 | 4725 | 4725 | 4725 | 4720 | 1836 |
| 301 | 20240319 | 142200 | 3570004605 | 4725 | 4725 | 4725 | 4725 | 50 |
| 302 | 20240319 | 142100 | 3569768355 | 4730 | 4725 | 4730 | 4725 | 13 |
| 303 | 20240319 | 142000 | 3569706915 | 4730 | 4730 | 4730 | 4725 | 1400 |
| 304 | 20240319 | 141900 | 3563091810 | 4725 | 4725 | 4725 | 4725 | 198 |
| 305 | 20240319 | 141800 | 3562156260 | 4730 | 4725 | 4730 | 4725 | 681 |
| 306 | 20240319 | 141700 | 3558938525 | 4725 | 4720 | 4725 | 4720 | 563 |
| 307 | 20240319 | 141600 | 3556280155 | 4720 | 4720 | 4720 | 4720 | 170 |
| 308 | 20240319 | 141500 | 3555477755 | 4720 | 4720 | 4720 | 4720 | 433 |
| 309 | 20240319 | 141400 | 3553433995 | 4720 | 4720 | 4720 | 4715 | 1213 |
| 310 | 20240319 | 141300 | 3547710990 | 4720 | 4715 | 4720 | 4715 | 1209 |
| 311 | 20240319 | 141200 | 3542010515 | 4720 | 4720 | 4720 | 4720 | 145 |
| 312 | 20240319 | 141100 | 3541326115 | 4720 | 4720 | 4720 | 4720 | 16 |
| 313 | 20240319 | 141000 | 3541250595 | 4720 | 4720 | 4725 | 4715 | 2565 |
| 314 | 20240319 | 140900 | 3529146770 | 4720 | 4730 | 4730 | 4720 | 6055 |
| 315 | 20240319 | 140800 | 3500539175 | 4730 | 4725 | 4730 | 4725 | 537 |
| 316 | 20240319 | 140700 | 3498000840 | 4730 | 4730 | 4730 | 4730 | 35 |
| 317 | 20240319 | 140600 | 3497835290 | 4730 | 4730 | 4730 | 4725 | 1827 |
| 318 | 20240319 | 140500 | 3489197080 | 4730 | 4730 | 4730 | 4730 | 83 |
| 319 | 20240319 | 140400 | 3488804490 | 4730 | 4730 | 4730 | 4725 | 1067 |
| 320 | 20240319 | 140300 | 3483762580 | 4730 | 4730 | 4740 | 4730 | 605 |
| 321 | 20240319 | 140200 | 3480900920 | 4730 | 4730 | 4740 | 4730 | 1701 |
| 322 | 20240319 | 140100 | 3472855180 | 4740 | 4740 | 4740 | 4740 | 2 |
| 323 | 20240319 | 140000 | 3472845700 | 4730 | 4740 | 4740 | 4730 | 304 |
| 324 | 20240319 | 135900 | 3471405640 | 4740 | 4740 | 4740 | 4740 | 1 |
| 325 | 20240319 | 135800 | 3471400900 | 4735 | 4735 | 4735 | 4735 | 2 |
| 326 | 20240319 | 135700 | 3471391430 | 4730 | 4740 | 4740 | 4730 | 970 |
| 327 | 20240319 | 135600 | 3466800180 | 4740 | 4735 | 4740 | 4735 | 240 |
| 328 | 20240319 | 135500 | 3465663775 | 4735 | 4735 | 4735 | 4735 | 1117 |
| 329 | 20240319 | 135400 | 3460374780 | 4740 | 4740 | 4740 | 4740 | 1 |
| 330 | 20240319 | 135300 | 3460370040 | 4730 | 4740 | 4740 | 4730 | 931 |
| 331 | 20240319 | 135200 | 3455962410 | 4740 | 4740 | 4745 | 4740 | 517 |
| 332 | 20240319 | 135100 | 3453511825 | 4745 | 4740 | 4745 | 4740 | 40 |
| 333 | 20240319 | 135000 | 3453322220 | 4740 | 4735 | 4740 | 4735 | 161 |
| 334 | 20240319 | 134900 | 3452559130 | 4740 | 4740 | 4740 | 4740 | 101 |
| 335 | 20240319 | 134800 | 3452080390 | 4740 | 4740 | 4740 | 4735 | 52 |
| 336 | 20240319 | 134700 | 3451834160 | 4735 | 4735 | 4735 | 4735 | 200 |
| 337 | 20240319 | 134600 | 3450887160 | 4735 | 4740 | 4740 | 4730 | 1170 |
| 338 | 20240319 | 134500 | 3445351660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 339 | 20240319 | 134400 | 3445351660 | 4740 | 4740 | 4740 | 4740 | 522 |
| 340 | 20240319 | 134300 | 3442877380 | 4740 | 4735 | 4740 | 4735 | 483 |
| 341 | 20240319 | 134200 | 3440590370 | 4735 | 4735 | 4735 | 4730 | 485 |
| 342 | 20240319 | 134100 | 3438293995 | 4730 | 4730 | 4730 | 4730 | 700 |
| 343 | 20240319 | 134000 | 3434982995 | 4735 | 4735 | 4735 | 4735 | 1 |
| 344 | 20240319 | 133900 | 3434978260 | 4735 | 4735 | 4735 | 4735 | 20 |
| 345 | 20240319 | 133800 | 3434883560 | 4735 | 4740 | 4740 | 4735 | 1821 |
| 346 | 20240319 | 133700 | 3426259255 | 4740 | 4740 | 4740 | 4740 | 6 |
| 347 | 20240319 | 133600 | 3426230815 | 4740 | 4735 | 4740 | 4735 | 2187 |
| 348 | 20240319 | 133500 | 3415875365 | 4740 | 4740 | 4740 | 4735 | 28 |
| 349 | 20240319 | 133400 | 3415742745 | 4740 | 4740 | 4740 | 4735 | 31 |
| 350 | 20240319 | 133300 | 3415595905 | 4740 | 4740 | 4740 | 4730 | 321 |
| 351 | 20240319 | 133200 | 3414077365 | 4740 | 4735 | 4740 | 4735 | 71 |
| 352 | 20240319 | 133100 | 3413741175 | 4740 | 4735 | 4740 | 4730 | 682 |
| 353 | 20240319 | 133000 | 3410511395 | 4740 | 4730 | 4740 | 4730 | 1962 |
| 354 | 20240319 | 132900 | 3401227325 | 4730 | 4730 | 4730 | 4730 | 318 |
| 355 | 20240319 | 132800 | 3399723185 | 4730 | 4730 | 4730 | 4730 | 166 |
| 356 | 20240319 | 132700 | 3398938005 | 4730 | 4725 | 4730 | 4720 | 2225 |
| 357 | 20240319 | 132600 | 3388424970 | 4725 | 4725 | 4725 | 4725 | 440 |
| 358 | 20240319 | 132500 | 3386345970 | 4725 | 4725 | 4725 | 4725 | 121 |
| 359 | 20240319 | 132400 | 3385774245 | 4725 | 4720 | 4725 | 4720 | 1120 |
| 360 | 20240319 | 132300 | 3380487830 | 4720 | 4720 | 4720 | 4720 | 1421 |
| 361 | 20240319 | 132200 | 3373780710 | 4720 | 4720 | 4720 | 4720 | 120 |
| 362 | 20240319 | 132100 | 3373214310 | 4720 | 4720 | 4720 | 4715 | 439 |
| 363 | 20240319 | 132000 | 3371143230 | 4720 | 4720 | 4720 | 4715 | 4003 |
| 364 | 20240319 | 131900 | 3352269070 | 4720 | 4720 | 4720 | 4715 | 53 |
| 365 | 20240319 | 131800 | 3352018915 | 4720 | 4720 | 4720 | 4720 | 1864 |
| 366 | 20240319 | 131700 | 3343220835 | 4720 | 4720 | 4720 | 4720 | 240 |
| 367 | 20240319 | 131600 | 3342088035 | 4720 | 4720 | 4720 | 4720 | 391 |
| 368 | 20240319 | 131500 | 3340242515 | 4725 | 4720 | 4725 | 4720 | 3315 |
| 369 | 20240319 | 131400 | 3324595710 | 4720 | 4720 | 4720 | 4720 | 1020 |
| 370 | 20240319 | 131300 | 3319781310 | 4720 | 4720 | 4720 | 4715 | 276 |
| 371 | 20240319 | 131200 | 3318479590 | 4725 | 4725 | 4725 | 4720 | 4172 |
| 372 | 20240319 | 131100 | 3298787740 | 4720 | 4715 | 4720 | 4715 | 8486 |
| 373 | 20240319 | 131000 | 3258747170 | 4710 | 4710 | 4710 | 4705 | 3878 |
| 374 | 20240319 | 130900 | 3240485925 | 4705 | 4715 | 4715 | 4705 | 1242 |
| 375 | 20240319 | 130800 | 3234631205 | 4715 | 4705 | 4715 | 4705 | 3325 |
| 376 | 20240319 | 130700 | 3218971600 | 4710 | 4715 | 4715 | 4710 | 82 |
| 377 | 20240319 | 130600 | 3218585130 | 4715 | 4715 | 4715 | 4710 | 226 |
| 378 | 20240319 | 130500 | 3217520610 | 4705 | 4710 | 4715 | 4705 | 3348 |
| 379 | 20240319 | 130400 | 3201766705 | 4710 | 4710 | 4710 | 4700 | 3920 |
| 380 | 20240319 | 130300 | 3183323505 | 4700 | 4705 | 4710 | 4700 | 4609 |
| 381 | 20240319 | 130200 | 3161645975 | 4710 | 4705 | 4710 | 4705 | 305 |
| 382 | 20240319 | 130100 | 3160210925 | 4710 | 4710 | 4710 | 4710 | 160 |
| 383 | 20240319 | 130000 | 3159457325 | 4715 | 4705 | 4715 | 4705 | 302 |
| 384 | 20240319 | 125900 | 3158036395 | 4705 | 4710 | 4720 | 4705 | 1463 |
| 385 | 20240319 | 125800 | 3151152095 | 4720 | 4710 | 4720 | 4700 | 38731 |
| 386 | 20240319 | 125700 | 2969017615 | 4720 | 4720 | 4720 | 4710 | 631 |
| 387 | 20240319 | 125600 | 2966044135 | 4715 | 4715 | 4720 | 4715 | 554 |
| 388 | 20240319 | 125500 | 2963432015 | 4715 | 4715 | 4725 | 4715 | 898 |
| 389 | 20240319 | 125400 | 2959197785 | 4720 | 4720 | 4720 | 4715 | 2671 |
| 390 | 20240319 | 125300 | 2946597730 | 4720 | 4720 | 4725 | 4715 | 265 |
| 391 | 20240319 | 125200 | 2945346945 | 4720 | 4720 | 4720 | 4720 | 559 |
| 392 | 20240319 | 125100 | 2942708465 | 4725 | 4720 | 4725 | 4720 | 591 |
| 393 | 20240319 | 125000 | 2939917785 | 4725 | 4720 | 4725 | 4720 | 202 |
| 394 | 20240319 | 124900 | 2938964335 | 4725 | 4720 | 4725 | 4720 | 136 |
| 395 | 20240319 | 124800 | 2938322405 | 4720 | 4715 | 4720 | 4715 | 391 |
| 396 | 20240319 | 124700 | 2936478550 | 4715 | 4715 | 4720 | 4715 | 790 |
| 397 | 20240319 | 124600 | 2932753660 | 4715 | 4720 | 4720 | 4715 | 20 |
| 398 | 20240319 | 124500 | 2932659340 | 4725 | 4725 | 4725 | 4725 | 2 |
| 399 | 20240319 | 124400 | 2932649890 | 4725 | 4725 | 4725 | 4725 | 2 |
| 400 | 20240319 | 124300 | 2932640440 | 4725 | 4730 | 4730 | 4725 | 30 |
| 401 | 20240319 | 124200 | 2932498680 | 4715 | 4730 | 4730 | 4710 | 1245 |
| 402 | 20240319 | 124100 | 2926632430 | 4710 | 4725 | 4725 | 4710 | 11372 |
| 403 | 20240319 | 124000 | 2872994415 | 4720 | 4715 | 4730 | 4715 | 1387 |
| 404 | 20240319 | 123900 | 2866448955 | 4720 | 4720 | 4720 | 4715 | 211 |
| 405 | 20240319 | 123800 | 2865454035 | 4720 | 4715 | 4720 | 4715 | 475 |
| 406 | 20240319 | 123700 | 2863214160 | 4715 | 4720 | 4720 | 4710 | 7095 |
| 407 | 20240319 | 123600 | 2829775225 | 4720 | 4720 | 4735 | 4720 | 1136 |
| 408 | 20240319 | 123500 | 2824413275 | 4725 | 4735 | 4735 | 4725 | 4906 |
| 409 | 20240319 | 123400 | 2801211060 | 4735 | 4735 | 4735 | 4735 | 1067 |
| 410 | 20240319 | 123300 | 2796158815 | 4730 | 4730 | 4730 | 4730 | 731 |
| 411 | 20240319 | 123200 | 2792701185 | 4730 | 4735 | 4735 | 4730 | 987 |
| 412 | 20240319 | 123100 | 2788032560 | 4740 | 4730 | 4740 | 4730 | 59 |
| 413 | 20240319 | 123000 | 2787753450 | 4730 | 4725 | 4730 | 4725 | 21 |
| 414 | 20240319 | 122900 | 2787654125 | 4730 | 4735 | 4735 | 4730 | 520 |
| 415 | 20240319 | 122800 | 2785192025 | 4730 | 4735 | 4735 | 4730 | 143 |
| 416 | 20240319 | 122700 | 2784515535 | 4740 | 4725 | 4740 | 4725 | 6 |
| 417 | 20240319 | 122600 | 2784487110 | 4740 | 4725 | 4740 | 4725 | 56 |
| 418 | 20240319 | 122500 | 2784222480 | 4725 | 4725 | 4725 | 4720 | 1676 |
| 419 | 20240319 | 122400 | 2776304150 | 4725 | 4720 | 4725 | 4720 | 1443 |
| 420 | 20240319 | 122300 | 2769493140 | 4725 | 4730 | 4730 | 4725 | 3287 |
| 421 | 20240319 | 122200 | 2753961965 | 4730 | 4730 | 4730 | 4725 | 828 |
| 422 | 20240319 | 122100 | 2750045700 | 4740 | 4730 | 4740 | 4730 | 13340 |
| 423 | 20240319 | 122000 | 2686947480 | 4740 | 4735 | 4740 | 4735 | 715 |
| 424 | 20240319 | 121900 | 2683561935 | 4740 | 4735 | 4740 | 4735 | 51 |
| 425 | 20240319 | 121800 | 2683320445 | 4740 | 4745 | 4745 | 4740 | 124 |
| 426 | 20240319 | 121700 | 2682732680 | 4740 | 4740 | 4745 | 4740 | 62 |
| 427 | 20240319 | 121600 | 2682438790 | 4740 | 4740 | 4745 | 4740 | 115 |
| 428 | 20240319 | 121500 | 2681893685 | 4740 | 4745 | 4745 | 4735 | 834 |
| 429 | 20240319 | 121400 | 2677943850 | 4745 | 4745 | 4745 | 4745 | 558 |
| 430 | 20240319 | 121300 | 2675296140 | 4735 | 4740 | 4740 | 4735 | 564 |
| 431 | 20240319 | 121200 | 2672625585 | 4750 | 4745 | 4750 | 4735 | 129 |
| 432 | 20240319 | 121100 | 2672013230 | 4750 | 4740 | 4750 | 4735 | 2002 |
| 433 | 20240319 | 121000 | 2662532740 | 4750 | 4735 | 4750 | 4735 | 903 |
| 434 | 20240319 | 120900 | 2658257005 | 4750 | 4750 | 4750 | 4735 | 520 |
| 435 | 20240319 | 120800 | 2655787245 | 4750 | 4750 | 4750 | 4740 | 112 |
| 436 | 20240319 | 120700 | 2655256245 | 4740 | 4740 | 4745 | 4740 | 106 |
| 437 | 20240319 | 120600 | 2654753795 | 4740 | 4740 | 4740 | 4740 | 16 |
| 438 | 20240319 | 120500 | 2654677955 | 4740 | 4740 | 4740 | 4735 | 1283 |
| 439 | 20240319 | 120400 | 2648600550 | 4740 | 4740 | 4740 | 4740 | 581 |
| 440 | 20240319 | 120300 | 2645846610 | 4750 | 4750 | 4750 | 4750 | 30 |
| 441 | 20240319 | 120200 | 2645704110 | 4750 | 4740 | 4750 | 4740 | 3315 |
| 442 | 20240319 | 120100 | 2629989360 | 4750 | 4750 | 4750 | 4735 | 15009 |
| 443 | 20240319 | 120000 | 2558805955 | 4750 | 4750 | 4750 | 4750 | 10 |
| 444 | 20240319 | 115900 | 2558758455 | 4750 | 4750 | 4750 | 4750 | 6 |
| 445 | 20240319 | 115800 | 2558729955 | 4745 | 4750 | 4750 | 4745 | 790 |
| 446 | 20240319 | 115700 | 2554980980 | 4750 | 4745 | 4750 | 4745 | 695 |
| 447 | 20240319 | 115600 | 2551683195 | 4745 | 4745 | 4750 | 4740 | 1315 |
| 448 | 20240319 | 115500 | 2545445005 | 4745 | 4745 | 4750 | 4745 | 1167 |
| 449 | 20240319 | 115400 | 2539907585 | 4750 | 4750 | 4750 | 4750 | 3 |
| 450 | 20240319 | 115300 | 2539893335 | 4745 | 4750 | 4750 | 4745 | 1261 |
| 451 | 20240319 | 115200 | 2533909815 | 4745 | 4765 | 4765 | 4745 | 1031 |
| 452 | 20240319 | 115100 | 2529017650 | 4765 | 4770 | 4770 | 4750 | 122 |
| 453 | 20240319 | 115000 | 2528438115 | 4770 | 4760 | 4770 | 4745 | 3923 |
| 454 | 20240319 | 114900 | 2509729695 | 4775 | 4775 | 4775 | 4745 | 102 |
| 455 | 20240319 | 114800 | 2509244145 | 4770 | 4750 | 4770 | 4750 | 341 |
| 456 | 20240319 | 114700 | 2507620295 | 4750 | 4760 | 4760 | 4750 | 1018 |
| 457 | 20240319 | 114600 | 2502783170 | 4760 | 4775 | 4775 | 4760 | 12 |
| 458 | 20240319 | 114500 | 2502725900 | 4775 | 4775 | 4775 | 4750 | 153 |
| 459 | 20240319 | 114400 | 2501999050 | 4770 | 4765 | 4770 | 4750 | 1136 |
| 460 | 20240319 | 114300 | 2496595035 | 4770 | 4750 | 4770 | 4745 | 3948 |
| 461 | 20240319 | 114200 | 2477859420 | 4770 | 4760 | 4770 | 4750 | 2500 |
| 462 | 20240319 | 114100 | 2465975185 | 4770 | 4770 | 4770 | 4770 | 43 |
| 463 | 20240319 | 114000 | 2465770075 | 4770 | 4775 | 4775 | 4750 | 3260 |
| 464 | 20240319 | 113900 | 2450276085 | 4775 | 4760 | 4775 | 4760 | 31 |
| 465 | 20240319 | 113800 | 2450128075 | 4775 | 4760 | 4775 | 4750 | 2010 |
| 466 | 20240319 | 113700 | 2440577090 | 4760 | 4760 | 4760 | 4760 | 530 |
| 467 | 20240319 | 113600 | 2438054290 | 4760 | 4760 | 4760 | 4760 | 491 |
| 468 | 20240319 | 113500 | 2435717130 | 4760 | 4765 | 4770 | 4760 | 2668 |
| 469 | 20240319 | 113400 | 2423000360 | 4770 | 4750 | 4770 | 4750 | 2560 |
| 470 | 20240319 | 113300 | 2410832660 | 4750 | 4765 | 4765 | 4750 | 4428 |
| 471 | 20240319 | 113200 | 2389799240 | 4765 | 4750 | 4765 | 4750 | 323 |
| 472 | 20240319 | 113100 | 2388264915 | 4750 | 4750 | 4750 | 4750 | 623 |
| 473 | 20240319 | 113000 | 2385305665 | 4750 | 4750 | 4750 | 4750 | 608 |
| 474 | 20240319 | 112900 | 2382417665 | 4750 | 4750 | 4750 | 4750 | 322 |
| 475 | 20240319 | 112800 | 2380888165 | 4750 | 4755 | 4755 | 4750 | 1028 |
| 476 | 20240319 | 112700 | 2376004550 | 4760 | 4760 | 4760 | 4760 | 10 |
| 477 | 20240319 | 112600 | 2375956950 | 4755 | 4755 | 4755 | 4755 | 20 |
| 478 | 20240319 | 112500 | 2375861850 | 4750 | 4765 | 4765 | 4750 | 1017 |
| 479 | 20240319 | 112400 | 2371030750 | 4755 | 4755 | 4755 | 4755 | 1595 |
| 480 | 20240319 | 112300 | 2363446525 | 4755 | 4765 | 4765 | 4755 | 2657 |
| 481 | 20240319 | 112200 | 2350787440 | 4770 | 4770 | 4770 | 4765 | 147 |
| 482 | 20240319 | 112100 | 2350086255 | 4770 | 4765 | 4770 | 4765 | 1374 |
| 483 | 20240319 | 112000 | 2343537585 | 4765 | 4760 | 4765 | 4760 | 2047 |
| 484 | 20240319 | 111900 | 2333783775 | 4760 | 4760 | 4765 | 4760 | 646 |
| 485 | 20240319 | 111800 | 2330706050 | 4760 | 4755 | 4765 | 4755 | 3674 |
| 486 | 20240319 | 111700 | 2313219975 | 4755 | 4755 | 4760 | 4750 | 1953 |
| 487 | 20240319 | 111600 | 2303934055 | 4755 | 4755 | 4755 | 4755 | 79 |
| 488 | 20240319 | 111500 | 2303558410 | 4755 | 4755 | 4755 | 4750 | 3205 |
| 489 | 20240319 | 111400 | 2288323635 | 4755 | 4755 | 4755 | 4755 | 205 |
| 490 | 20240319 | 111300 | 2287348860 | 4750 | 4750 | 4750 | 4745 | 2170 |
| 491 | 20240319 | 111200 | 2277041460 | 4750 | 4745 | 4750 | 4745 | 3452 |
| 492 | 20240319 | 111100 | 2260653070 | 4745 | 4745 | 4745 | 4745 | 710 |
| 493 | 20240319 | 111000 | 2257284120 | 4745 | 4745 | 4745 | 4745 | 462 |
| 494 | 20240319 | 110900 | 2255091930 | 4745 | 4745 | 4745 | 4745 | 480 |
| 495 | 20240319 | 110800 | 2252814330 | 4745 | 4745 | 4755 | 4745 | 2649 |
| 496 | 20240319 | 110700 | 2240229585 | 4745 | 4740 | 4745 | 4740 | 2620 |
| 497 | 20240319 | 110600 | 2227804685 | 4735 | 4735 | 4750 | 4735 | 4001 |
| 498 | 20240319 | 110500 | 2208830450 | 4735 | 4735 | 4735 | 4735 | 2075 |
| 499 | 20240319 | 110400 | 2199005325 | 4735 | 4720 | 4735 | 4720 | 2703 |
| 500 | 20240319 | 110300 | 2186212925 | 4715 | 4710 | 4735 | 4710 | 4460 |
| 501 | 20240319 | 110200 | 2165129460 | 4710 | 4735 | 4735 | 4710 | 3037 |
| 502 | 20240319 | 110100 | 2150791970 | 4735 | 4730 | 4735 | 4700 | 31164 |
| 503 | 20240319 | 110000 | 2003870880 | 4730 | 4735 | 4735 | 4730 | 3651 |
| 504 | 20240319 | 105900 | 1986599615 | 4735 | 4735 | 4735 | 4730 | 5760 |
| 505 | 20240319 | 105800 | 1959343105 | 4735 | 4745 | 4745 | 4735 | 7331 |
| 506 | 20240319 | 105700 | 1924619250 | 4740 | 4745 | 4745 | 4740 | 3223 |
| 507 | 20240319 | 105600 | 1909336115 | 4745 | 4750 | 4750 | 4745 | 6064 |
| 508 | 20240319 | 105500 | 1880562420 | 4750 | 4750 | 4750 | 4745 | 1972 |
| 509 | 20240319 | 105400 | 1871195745 | 4750 | 4755 | 4755 | 4750 | 2697 |
| 510 | 20240319 | 105300 | 1858384480 | 4755 | 4755 | 4755 | 4755 | 172 |
| 511 | 20240319 | 105200 | 1857566620 | 4755 | 4760 | 4760 | 4750 | 2425 |
| 512 | 20240319 | 105100 | 1846047780 | 4750 | 4750 | 4755 | 4750 | 6489 |
| 513 | 20240319 | 105000 | 1815224015 | 4750 | 4755 | 4760 | 4750 | 5500 |
| 514 | 20240319 | 104900 | 1789093100 | 4750 | 4750 | 4750 | 4750 | 100 |
| 515 | 20240319 | 104800 | 1788618100 | 4745 | 4750 | 4750 | 4745 | 6881 |
| 516 | 20240319 | 104700 | 1755937180 | 4750 | 4760 | 4765 | 4745 | 29097 |
| 517 | 20240319 | 104600 | 1617576735 | 4760 | 4765 | 4770 | 4760 | 8221 |
| 518 | 20240319 | 104500 | 1578431730 | 4770 | 4770 | 4770 | 4765 | 1451 |
| 519 | 20240319 | 104400 | 1571516680 | 4770 | 4770 | 4770 | 4765 | 540 |
| 520 | 20240319 | 104300 | 1568940980 | 4765 | 4765 | 4765 | 4765 | 616 |
| 521 | 20240319 | 104200 | 1566005740 | 4770 | 4765 | 4770 | 4765 | 562 |
| 522 | 20240319 | 104100 | 1563327660 | 4770 | 4765 | 4770 | 4760 | 1169 |
| 523 | 20240319 | 104000 | 1557757575 | 4760 | 4765 | 4765 | 4760 | 2972 |
| 524 | 20240319 | 103900 | 1543604500 | 4765 | 4765 | 4765 | 4760 | 399 |
| 525 | 20240319 | 103800 | 1541703280 | 4765 | 4755 | 4765 | 4755 | 3464 |
| 526 | 20240319 | 103700 | 1525209190 | 4760 | 4755 | 4760 | 4755 | 3983 |
| 527 | 20240319 | 103600 | 1506255390 | 4760 | 4760 | 4760 | 4755 | 757 |
| 528 | 20240319 | 103500 | 1502652080 | 4760 | 4770 | 4770 | 4755 | 6197 |
| 529 | 20240319 | 103400 | 1473144815 | 4775 | 4770 | 4775 | 4770 | 5843 |
| 530 | 20240319 | 103300 | 1445264350 | 4775 | 4775 | 4775 | 4770 | 1914 |
| 531 | 20240319 | 103200 | 1436126700 | 4775 | 4795 | 4795 | 4775 | 17579 |
| 532 | 20240319 | 103100 | 1352097875 | 4790 | 4795 | 4800 | 4790 | 16764 |
| 533 | 20240319 | 103000 | 1271763765 | 4800 | 4800 | 4800 | 4800 | 7512 |
| 534 | 20240319 | 102900 | 1235706165 | 4800 | 4800 | 4805 | 4800 | 14716 |
| 535 | 20240319 | 102800 | 1165069345 | 4805 | 4800 | 4805 | 4800 | 5349 |
| 536 | 20240319 | 102700 | 1139393890 | 4805 | 4805 | 4805 | 4805 | 1573 |
| 537 | 20240319 | 102600 | 1131835625 | 4805 | 4805 | 4805 | 4805 | 101 |
| 538 | 20240319 | 102500 | 1131350320 | 4800 | 4805 | 4805 | 4800 | 4487 |
| 539 | 20240319 | 102400 | 1109810310 | 4805 | 4810 | 4810 | 4805 | 1618 |
| 540 | 20240319 | 102300 | 1102035670 | 4805 | 4805 | 4805 | 4805 | 101 |
| 541 | 20240319 | 102200 | 1101550365 | 4805 | 4805 | 4805 | 4805 | 6 |
| 542 | 20240319 | 102100 | 1101521535 | 4810 | 4800 | 4810 | 4800 | 1264 |
| 543 | 20240319 | 102000 | 1095448300 | 4800 | 4805 | 4805 | 4800 | 4779 |
| 544 | 20240319 | 101900 | 1072485255 | 4805 | 4805 | 4805 | 4805 | 443 |
| 545 | 20240319 | 101800 | 1070356640 | 4810 | 4810 | 4810 | 4810 | 2 |
| 546 | 20240319 | 101700 | 1070347020 | 4810 | 4810 | 4810 | 4810 | 117 |
| 547 | 20240319 | 101600 | 1069784250 | 4810 | 4810 | 4810 | 4810 | 405 |
| 548 | 20240319 | 101500 | 1067836200 | 4810 | 4810 | 4810 | 4810 | 865 |
| 549 | 20240319 | 101400 | 1063675550 | 4810 | 4815 | 4815 | 4805 | 710 |
| 550 | 20240319 | 101300 | 1060260490 | 4805 | 4810 | 4810 | 4805 | 2099 |
| 551 | 20240319 | 101200 | 1050170300 | 4810 | 4810 | 4810 | 4810 | 100 |
| 552 | 20240319 | 101100 | 1049689300 | 4810 | 4805 | 4810 | 4805 | 58 |
| 553 | 20240319 | 101000 | 1049410370 | 4810 | 4810 | 4810 | 4805 | 3332 |
| 554 | 20240319 | 100900 | 1033397010 | 4810 | 4810 | 4810 | 4810 | 775 |
| 555 | 20240319 | 100800 | 1029669260 | 4810 | 4805 | 4810 | 4805 | 1266 |
| 556 | 20240319 | 100700 | 1023580585 | 4810 | 4805 | 4810 | 4805 | 1234 |
| 557 | 20240319 | 100600 | 1017650045 | 4810 | 4810 | 4810 | 4810 | 529 |
| 558 | 20240319 | 100500 | 1015105555 | 4810 | 4810 | 4810 | 4810 | 985 |
| 559 | 20240319 | 100400 | 1010367705 | 4805 | 4805 | 4805 | 4805 | 83 |
| 560 | 20240319 | 100300 | 1009968890 | 4805 | 4805 | 4805 | 4805 | 131 |
| 561 | 20240319 | 100200 | 1009339435 | 4805 | 4805 | 4805 | 4805 | 318 |
| 562 | 20240319 | 100100 | 1007811445 | 4805 | 4810 | 4810 | 4805 | 806 |
| 563 | 20240319 | 100000 | 1003938585 | 4805 | 4805 | 4810 | 4805 | 4291 |
| 564 | 20240319 | 095900 | 983310330 | 4805 | 4805 | 4810 | 4800 | 359 |
| 565 | 20240319 | 095800 | 981585705 | 4810 | 4810 | 4810 | 4805 | 4260 |
| 566 | 20240319 | 095700 | 961115890 | 4810 | 4810 | 4810 | 4810 | 249 |
| 567 | 20240319 | 095600 | 959918200 | 4810 | 4805 | 4810 | 4805 | 410 |
| 568 | 20240319 | 095500 | 957946815 | 4810 | 4810 | 4810 | 4810 | 207 |
| 569 | 20240319 | 095400 | 956951145 | 4805 | 4805 | 4805 | 4805 | 5040 |
| 570 | 20240319 | 095300 | 932733945 | 4810 | 4815 | 4815 | 4810 | 2224 |
| 571 | 20240319 | 095200 | 922036475 | 4815 | 4810 | 4815 | 4810 | 1166 |
| 572 | 20240319 | 095100 | 916427940 | 4810 | 4810 | 4810 | 4810 | 54 |
| 573 | 20240319 | 095000 | 916168200 | 4805 | 4805 | 4805 | 4800 | 2780 |
| 574 | 20240319 | 094900 | 902811520 | 4805 | 4805 | 4810 | 4805 | 11073 |
| 575 | 20240319 | 094800 | 849589650 | 4810 | 4815 | 4820 | 4810 | 5218 |
| 576 | 20240319 | 094700 | 824487740 | 4815 | 4815 | 4815 | 4815 | 1800 |
| 577 | 20240319 | 094600 | 815820740 | 4820 | 4810 | 4820 | 4810 | 1631 |
| 578 | 20240319 | 094500 | 807967150 | 4810 | 4820 | 4820 | 4810 | 1150 |
| 579 | 20240319 | 094400 | 802427430 | 4820 | 4815 | 4820 | 4815 | 972 |
| 580 | 20240319 | 094300 | 797745385 | 4815 | 4815 | 4815 | 4815 | 1018 |
| 581 | 20240319 | 094200 | 792843715 | 4815 | 4815 | 4820 | 4815 | 1546 |
| 582 | 20240319 | 094100 | 785399675 | 4815 | 4815 | 4820 | 4815 | 2141 |
| 583 | 20240319 | 094000 | 775089220 | 4820 | 4820 | 4820 | 4820 | 370 |
| 584 | 20240319 | 093900 | 773305820 | 4820 | 4820 | 4820 | 4820 | 303 |
| 585 | 20240319 | 093800 | 771845360 | 4820 | 4820 | 4820 | 4820 | 54 |
| 586 | 20240319 | 093700 | 771585080 | 4810 | 4825 | 4825 | 4810 | 2244 |
| 587 | 20240319 | 093600 | 760776425 | 4825 | 4825 | 4825 | 4825 | 652 |
| 588 | 20240319 | 093500 | 757630525 | 4815 | 4815 | 4815 | 4815 | 2084 |
| 589 | 20240319 | 093400 | 747596065 | 4810 | 4815 | 4815 | 4810 | 185 |
| 590 | 20240319 | 093300 | 746705900 | 4815 | 4810 | 4815 | 4805 | 2324 |
| 591 | 20240319 | 093200 | 735537305 | 4815 | 4820 | 4830 | 4815 | 508 |
| 592 | 20240319 | 093100 | 733089425 | 4820 | 4820 | 4820 | 4820 | 100 |
| 593 | 20240319 | 093000 | 732607425 | 4830 | 4820 | 4835 | 4805 | 1499 |
| 594 | 20240319 | 092900 | 725390240 | 4820 | 4810 | 4835 | 4810 | 3387 |
| 595 | 20240319 | 092800 | 709077200 | 4810 | 4800 | 4810 | 4800 | 835 |
| 596 | 20240319 | 092700 | 705064580 | 4800 | 4800 | 4810 | 4800 | 11540 |
| 597 | 20240319 | 092600 | 649671640 | 4800 | 4810 | 4810 | 4790 | 1927 |
| 598 | 20240319 | 092500 | 640425985 | 4810 | 4825 | 4825 | 4800 | 22736 |
| 599 | 20240319 | 092400 | 531157655 | 4830 | 4825 | 4835 | 4820 | 4761 |
| 600 | 20240319 | 092300 | 508196165 | 4825 | 4840 | 4840 | 4820 | 15711 |
| 601 | 20240319 | 092200 | 432374775 | 4840 | 4845 | 4850 | 4835 | 15894 |
| 602 | 20240319 | 092100 | 355441010 | 4850 | 4850 | 4855 | 4845 | 929 |
| 603 | 20240319 | 092000 | 350935345 | 4850 | 4855 | 4855 | 4845 | 6134 |
| 604 | 20240319 | 091900 | 321175955 | 4855 | 4865 | 4865 | 4855 | 1869 |
| 605 | 20240319 | 091800 | 312099560 | 4860 | 4865 | 4865 | 4860 | 258 |
| 606 | 20240319 | 091700 | 310845520 | 4865 | 4870 | 4870 | 4860 | 89 |
| 607 | 20240319 | 091600 | 310412780 | 4870 | 4870 | 4870 | 4855 | 639 |
| 608 | 20240319 | 091500 | 307305950 | 4870 | 4880 | 4880 | 4850 | 6116 |
| 609 | 20240319 | 091400 | 277624760 | 4880 | 4885 | 4885 | 4850 | 11406 |
| 610 | 20240319 | 091300 | 222169460 | 4885 | 4880 | 4885 | 4880 | 745 |
| 611 | 20240319 | 091200 | 218533800 | 4885 | 4880 | 4885 | 4880 | 1469 |
| 612 | 20240319 | 091100 | 211365030 | 4880 | 4880 | 4880 | 4880 | 14 |
| 613 | 20240319 | 091000 | 211296710 | 4870 | 4885 | 4885 | 4870 | 438 |
| 614 | 20240319 | 090900 | 209160940 | 4885 | 4890 | 4890 | 4885 | 1773 |
| 615 | 20240319 | 090800 | 200491640 | 4890 | 4855 | 4890 | 4855 | 3577 |
| 616 | 20240319 | 090700 | 183055255 | 4870 | 4850 | 4870 | 4850 | 5379 |
| 617 | 20240319 | 090600 | 156921130 | 4850 | 4855 | 4855 | 4850 | 1221 |
| 618 | 20240319 | 090500 | 150998175 | 4855 | 4850 | 4855 | 4850 | 2447 |
| 619 | 20240319 | 090400 | 139129240 | 4850 | 4860 | 4860 | 4850 | 3846 |
| 620 | 20240319 | 090300 | 120455610 | 4860 | 4860 | 4860 | 4850 | 9835 |
| 621 | 20240319 | 090200 | 72709155 | 4860 | 4870 | 4870 | 4855 | 5019 |
| 622 | 20240319 | 090100 | 48314230 | 4865 | 4875 | 4875 | 4865 | 1608 |
| 623 | 20240319 | 090000 | 40491280 | 4870 | 4880 | 4880 | 4870 | 8302 |