28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 3 | 20240322 | 183000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240322 | 182900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240322 | 182800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240322 | 182700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240322 | 182600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240322 | 182500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240322 | 182400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240322 | 182300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240322 | 182200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240322 | 182100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240322 | 182000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240322 | 181900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240322 | 181800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240322 | 181700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240322 | 181600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240322 | 181500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240322 | 181400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240322 | 181300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240322 | 181200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240322 | 181100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240322 | 181000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240322 | 180900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240322 | 180800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240322 | 180700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240322 | 180600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240322 | 180500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240322 | 180400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240322 | 180300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240322 | 180200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240322 | 180100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 33 | 20240322 | 180000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240322 | 175900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240322 | 175800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240322 | 175700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240322 | 175600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240322 | 175500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240322 | 175400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240322 | 175300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240322 | 175200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240322 | 175100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240322 | 175000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240322 | 174900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240322 | 174800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240322 | 174700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240322 | 174600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240322 | 174500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240322 | 174400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240322 | 174300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240322 | 174200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240322 | 174100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240322 | 174000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240322 | 173900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240322 | 173800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240322 | 173700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240322 | 173600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240322 | 173500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240322 | 173400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240322 | 173300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240322 | 173200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240322 | 173100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 63 | 20240322 | 173000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240322 | 172900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240322 | 172800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240322 | 172700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240322 | 172600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240322 | 172500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240322 | 172400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240322 | 172300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240322 | 172200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240322 | 172100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240322 | 172000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240322 | 171900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240322 | 171800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240322 | 171700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240322 | 171600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240322 | 171500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240322 | 171400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240322 | 171300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240322 | 171200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240322 | 171100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240322 | 171000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240322 | 170900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240322 | 170800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240322 | 170700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240322 | 170600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240322 | 170500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240322 | 170400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240322 | 170300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240322 | 170200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240322 | 170100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 93 | 20240322 | 170000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240322 | 165900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240322 | 165800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240322 | 165700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240322 | 165600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240322 | 165500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240322 | 165400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240322 | 165300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240322 | 165200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240322 | 165100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240322 | 165000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240322 | 164900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240322 | 164800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240322 | 164700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240322 | 164600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240322 | 164500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240322 | 164400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240322 | 164300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240322 | 164200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240322 | 164100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240322 | 164000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240322 | 163900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240322 | 163800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240322 | 163700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240322 | 163600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240322 | 163500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240322 | 163400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240322 | 163300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240322 | 163200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240322 | 163100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 123 | 20240322 | 163000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240322 | 162900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240322 | 162800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240322 | 162700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240322 | 162600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240322 | 162500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240322 | 162400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240322 | 162300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240322 | 162200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240322 | 162100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240322 | 162000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240322 | 161900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240322 | 161800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240322 | 161700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240322 | 161600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240322 | 161500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240322 | 161400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240322 | 161300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240322 | 161200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240322 | 161100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240322 | 161000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240322 | 160900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240322 | 160800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240322 | 160700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240322 | 160600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240322 | 160500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240322 | 160400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240322 | 160300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240322 | 160200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240322 | 160100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 153 | 20240322 | 160000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240322 | 155900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240322 | 155800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240322 | 155700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240322 | 155600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240322 | 155500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240322 | 155400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240322 | 155300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240322 | 155200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240322 | 155100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240322 | 155000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240322 | 154900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240322 | 154800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240322 | 154700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240322 | 154600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240322 | 154500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240322 | 154400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240322 | 154300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240322 | 154200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240322 | 154100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240322 | 154000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240322 | 153900 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240322 | 153800 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240322 | 153700 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240322 | 153600 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240322 | 153500 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240322 | 153400 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240322 | 153300 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240322 | 153200 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240322 | 153100 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 183 | 20240322 | 153000 | 1980697915 | 4830 | 4830 | 4830 | 4830 | 5339 |
| 184 | 20240322 | 152900 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20240322 | 152800 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20240322 | 152700 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20240322 | 152600 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20240322 | 152500 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20240322 | 152400 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20240322 | 152300 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20240322 | 152200 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20240322 | 152100 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20240322 | 152000 | 1954910545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20240322 | 151900 | 1954910545 | 4840 | 4840 | 4840 | 4830 | 137 |
| 195 | 20240322 | 151800 | 1954248575 | 4830 | 4830 | 4840 | 4830 | 1701 |
| 196 | 20240322 | 151700 | 1946026550 | 4830 | 4830 | 4835 | 4830 | 457 |
| 197 | 20240322 | 151600 | 1943819090 | 4830 | 4830 | 4835 | 4830 | 529 |
| 198 | 20240322 | 151500 | 1941263785 | 4835 | 4835 | 4835 | 4830 | 395 |
| 199 | 20240322 | 151400 | 1939354435 | 4840 | 4840 | 4840 | 4830 | 286 |
| 200 | 20240322 | 151300 | 1937971030 | 4840 | 4830 | 4840 | 4830 | 202 |
| 201 | 20240322 | 151200 | 1936994290 | 4840 | 4830 | 4840 | 4830 | 883 |
| 202 | 20240322 | 151100 | 1932728410 | 4840 | 4840 | 4845 | 4835 | 3587 |
| 203 | 20240322 | 151000 | 1915366925 | 4830 | 4835 | 4835 | 4830 | 1310 |
| 204 | 20240322 | 150900 | 1909034485 | 4830 | 4830 | 4835 | 4830 | 1383 |
| 205 | 20240322 | 150800 | 1902351275 | 4830 | 4830 | 4830 | 4830 | 133 |
| 206 | 20240322 | 150700 | 1901708885 | 4830 | 4835 | 4835 | 4830 | 80 |
| 207 | 20240322 | 150600 | 1901322480 | 4840 | 4830 | 4840 | 4830 | 255 |
| 208 | 20240322 | 150500 | 1900090190 | 4830 | 4840 | 4840 | 4830 | 215 |
| 209 | 20240322 | 150400 | 1899050840 | 4830 | 4825 | 4830 | 4825 | 1228 |
| 210 | 20240322 | 150300 | 1893120065 | 4825 | 4830 | 4830 | 4825 | 3256 |
| 211 | 20240322 | 150200 | 1877397700 | 4830 | 4835 | 4840 | 4830 | 2359 |
| 212 | 20240322 | 150100 | 1866003355 | 4835 | 4840 | 4840 | 4835 | 4829 |
| 213 | 20240322 | 150000 | 1842649380 | 4835 | 4840 | 4840 | 4835 | 662 |
| 214 | 20240322 | 145900 | 1839447075 | 4840 | 4845 | 4850 | 4840 | 152 |
| 215 | 20240322 | 145800 | 1838710730 | 4845 | 4845 | 4845 | 4840 | 161 |
| 216 | 20240322 | 145700 | 1837931270 | 4840 | 4840 | 4845 | 4840 | 357 |
| 217 | 20240322 | 145600 | 1836203360 | 4845 | 4845 | 4845 | 4845 | 216 |
| 218 | 20240322 | 145500 | 1835156840 | 4845 | 4850 | 4850 | 4835 | 972 |
| 219 | 20240322 | 145400 | 1830450920 | 4850 | 4845 | 4850 | 4840 | 524 |
| 220 | 20240322 | 145300 | 1827912125 | 4845 | 4840 | 4845 | 4835 | 669 |
| 221 | 20240322 | 145200 | 1824671670 | 4840 | 4840 | 4840 | 4835 | 376 |
| 222 | 20240322 | 145100 | 1822852635 | 4835 | 4840 | 4845 | 4835 | 584 |
| 223 | 20240322 | 145000 | 1820026565 | 4840 | 4835 | 4840 | 4835 | 434 |
| 224 | 20240322 | 144900 | 1817927005 | 4840 | 4840 | 4845 | 4835 | 1401 |
| 225 | 20240322 | 144800 | 1811141775 | 4845 | 4840 | 4845 | 4835 | 7652 |
| 226 | 20240322 | 144700 | 1774107105 | 4840 | 4845 | 4850 | 4840 | 408 |
| 227 | 20240322 | 144600 | 1772130900 | 4840 | 4850 | 4850 | 4840 | 277 |
| 228 | 20240322 | 144500 | 1770788300 | 4850 | 4845 | 4850 | 4840 | 754 |
| 229 | 20240322 | 144400 | 1767136080 | 4845 | 4850 | 4850 | 4845 | 250 |
| 230 | 20240322 | 144300 | 1765923660 | 4845 | 4855 | 4855 | 4845 | 1946 |
| 231 | 20240322 | 144200 | 1756494040 | 4855 | 4855 | 4855 | 4845 | 564 |
| 232 | 20240322 | 144100 | 1753758810 | 4855 | 4845 | 4855 | 4845 | 744 |
| 233 | 20240322 | 144000 | 1750149530 | 4850 | 4850 | 4850 | 4850 | 772 |
| 234 | 20240322 | 143900 | 1746405330 | 4850 | 4850 | 4850 | 4845 | 628 |
| 235 | 20240322 | 143800 | 1743361090 | 4850 | 4845 | 4850 | 4845 | 235 |
| 236 | 20240322 | 143700 | 1742221680 | 4850 | 4850 | 4850 | 4845 | 136 |
| 237 | 20240322 | 143600 | 1741562160 | 4850 | 4855 | 4855 | 4845 | 674 |
| 238 | 20240322 | 143500 | 1738291685 | 4855 | 4845 | 4855 | 4845 | 526 |
| 239 | 20240322 | 143400 | 1735739255 | 4850 | 4850 | 4850 | 4850 | 271 |
| 240 | 20240322 | 143300 | 1734424905 | 4845 | 4850 | 4850 | 4845 | 534 |
| 241 | 20240322 | 143200 | 1731836605 | 4850 | 4845 | 4850 | 4845 | 395 |
| 242 | 20240322 | 143100 | 1729921260 | 4850 | 4845 | 4850 | 4845 | 343 |
| 243 | 20240322 | 143000 | 1728257880 | 4845 | 4845 | 4845 | 4845 | 302 |
| 244 | 20240322 | 142900 | 1726794690 | 4850 | 4850 | 4850 | 4845 | 352 |
| 245 | 20240322 | 142800 | 1725087855 | 4840 | 4850 | 4850 | 4840 | 701 |
| 246 | 20240322 | 142700 | 1721693455 | 4850 | 4845 | 4850 | 4840 | 851 |
| 247 | 20240322 | 142600 | 1717570795 | 4845 | 4845 | 4845 | 4840 | 701 |
| 248 | 20240322 | 142500 | 1714174850 | 4845 | 4850 | 4850 | 4840 | 1187 |
| 249 | 20240322 | 142400 | 1708423355 | 4845 | 4850 | 4855 | 4845 | 666 |
| 250 | 20240322 | 142300 | 1705194740 | 4850 | 4845 | 4850 | 4845 | 450 |
| 251 | 20240322 | 142200 | 1703013270 | 4850 | 4845 | 4870 | 4845 | 2413 |
| 252 | 20240322 | 142100 | 1691308095 | 4850 | 4845 | 4850 | 4845 | 479 |
| 253 | 20240322 | 142000 | 1688986775 | 4845 | 4845 | 4845 | 4840 | 197 |
| 254 | 20240322 | 141900 | 1688032560 | 4845 | 4845 | 4845 | 4840 | 566 |
| 255 | 20240322 | 141800 | 1685292200 | 4845 | 4865 | 4865 | 4845 | 1219 |
| 256 | 20240322 | 141700 | 1679376070 | 4860 | 4870 | 4870 | 4860 | 1052 |
| 257 | 20240322 | 141600 | 1674262700 | 4865 | 4850 | 4865 | 4850 | 666 |
| 258 | 20240322 | 141500 | 1671026200 | 4855 | 4855 | 4855 | 4850 | 730 |
| 259 | 20240322 | 141400 | 1667483325 | 4850 | 4855 | 4855 | 4850 | 109 |
| 260 | 20240322 | 141300 | 1666954455 | 4855 | 4845 | 4855 | 4845 | 781 |
| 261 | 20240322 | 141200 | 1663165490 | 4845 | 4840 | 4850 | 4840 | 356 |
| 262 | 20240322 | 141100 | 1661440110 | 4850 | 4850 | 4850 | 4845 | 751 |
| 263 | 20240322 | 141000 | 1657798055 | 4840 | 4845 | 4850 | 4840 | 424 |
| 264 | 20240322 | 140900 | 1655743100 | 4845 | 4845 | 4850 | 4845 | 499 |
| 265 | 20240322 | 140800 | 1653323850 | 4845 | 4850 | 4855 | 4845 | 404 |
| 266 | 20240322 | 140700 | 1651364475 | 4855 | 4850 | 4860 | 4850 | 550 |
| 267 | 20240322 | 140600 | 1648694570 | 4855 | 4850 | 4855 | 4850 | 269 |
| 268 | 20240322 | 140500 | 1647388580 | 4855 | 4855 | 4860 | 4855 | 417 |
| 269 | 20240322 | 140400 | 1645363825 | 4855 | 4855 | 4855 | 4850 | 424 |
| 270 | 20240322 | 140300 | 1643306005 | 4860 | 4855 | 4860 | 4855 | 603 |
| 271 | 20240322 | 140200 | 1640378265 | 4855 | 4855 | 4855 | 4850 | 374 |
| 272 | 20240322 | 140100 | 1638562500 | 4850 | 4850 | 4865 | 4850 | 1534 |
| 273 | 20240322 | 140000 | 1631117250 | 4855 | 4850 | 4855 | 4850 | 675 |
| 274 | 20240322 | 135900 | 1627840440 | 4855 | 4850 | 4855 | 4850 | 484 |
| 275 | 20240322 | 135800 | 1625492725 | 4850 | 4850 | 4850 | 4840 | 408 |
| 276 | 20240322 | 135700 | 1623516100 | 4850 | 4845 | 4850 | 4840 | 680 |
| 277 | 20240322 | 135600 | 1620221145 | 4850 | 4850 | 4855 | 4845 | 565 |
| 278 | 20240322 | 135500 | 1617480685 | 4850 | 4850 | 4850 | 4845 | 275 |
| 279 | 20240322 | 135400 | 1616147420 | 4850 | 4850 | 4850 | 4845 | 252 |
| 280 | 20240322 | 135300 | 1614925770 | 4850 | 4850 | 4850 | 4850 | 335 |
| 281 | 20240322 | 135200 | 1613301020 | 4850 | 4845 | 4850 | 4845 | 405 |
| 282 | 20240322 | 135100 | 1611338450 | 4850 | 4850 | 4850 | 4845 | 379 |
| 283 | 20240322 | 135000 | 1609500560 | 4845 | 4850 | 4850 | 4845 | 120 |
| 284 | 20240322 | 134900 | 1608918645 | 4845 | 4850 | 4850 | 4845 | 595 |
| 285 | 20240322 | 134800 | 1606034495 | 4850 | 4845 | 4850 | 4845 | 429 |
| 286 | 20240322 | 134700 | 1603954225 | 4845 | 4845 | 4850 | 4840 | 674 |
| 287 | 20240322 | 134600 | 1600687560 | 4850 | 4845 | 4850 | 4845 | 432 |
| 288 | 20240322 | 134500 | 1598593405 | 4845 | 4850 | 4850 | 4845 | 685 |
| 289 | 20240322 | 134400 | 1595272925 | 4850 | 4855 | 4855 | 4845 | 151 |
| 290 | 20240322 | 134300 | 1594540570 | 4850 | 4850 | 4850 | 4845 | 1163 |
| 291 | 20240322 | 134200 | 1588902370 | 4850 | 4850 | 4850 | 4845 | 277 |
| 292 | 20240322 | 134100 | 1587559275 | 4850 | 4845 | 4850 | 4845 | 302 |
| 293 | 20240322 | 134000 | 1586095130 | 4840 | 4845 | 4850 | 4840 | 467 |
| 294 | 20240322 | 133900 | 1583833110 | 4840 | 4850 | 4850 | 4840 | 255 |
| 295 | 20240322 | 133800 | 1582596600 | 4850 | 4850 | 4850 | 4840 | 360 |
| 296 | 20240322 | 133700 | 1580851785 | 4850 | 4850 | 4850 | 4845 | 1495 |
| 297 | 20240322 | 133600 | 1573607045 | 4855 | 4855 | 4855 | 4845 | 374 |
| 298 | 20240322 | 133500 | 1571792070 | 4855 | 4850 | 4855 | 4850 | 861 |
| 299 | 20240322 | 133400 | 1567615705 | 4850 | 4860 | 4860 | 4850 | 242 |
| 300 | 20240322 | 133300 | 1566439800 | 4860 | 4860 | 4860 | 4850 | 912 |
| 301 | 20240322 | 133200 | 1562011490 | 4860 | 4860 | 4865 | 4855 | 870 |
| 302 | 20240322 | 133100 | 1557783320 | 4860 | 4860 | 4860 | 4855 | 360 |
| 303 | 20240322 | 133000 | 1556034540 | 4855 | 4860 | 4865 | 4855 | 1225 |
| 304 | 20240322 | 132900 | 1550080320 | 4860 | 4855 | 4865 | 4855 | 709 |
| 305 | 20240322 | 132800 | 1546636645 | 4865 | 4855 | 4865 | 4855 | 326 |
| 306 | 20240322 | 132700 | 1545052510 | 4855 | 4865 | 4865 | 4855 | 498 |
| 307 | 20240322 | 132600 | 1542630775 | 4865 | 4865 | 4865 | 4855 | 137 |
| 308 | 20240322 | 132500 | 1541965555 | 4860 | 4865 | 4865 | 4860 | 519 |
| 309 | 20240322 | 132400 | 1539441935 | 4865 | 4860 | 4865 | 4860 | 480 |
| 310 | 20240322 | 132300 | 1537108425 | 4865 | 4860 | 4865 | 4860 | 227 |
| 311 | 20240322 | 132200 | 1536005050 | 4860 | 4865 | 4870 | 4860 | 282 |
| 312 | 20240322 | 132100 | 1534634330 | 4860 | 4865 | 4870 | 4860 | 624 |
| 313 | 20240322 | 132000 | 1531600250 | 4860 | 4855 | 4865 | 4855 | 550 |
| 314 | 20240322 | 131900 | 1528927905 | 4850 | 4855 | 4855 | 4850 | 539 |
| 315 | 20240322 | 131800 | 1526312045 | 4855 | 4860 | 4865 | 4855 | 479 |
| 316 | 20240322 | 131700 | 1523983950 | 4855 | 4850 | 4855 | 4850 | 229 |
| 317 | 20240322 | 131600 | 1522872160 | 4855 | 4855 | 4855 | 4850 | 387 |
| 318 | 20240322 | 131500 | 1520993650 | 4855 | 4850 | 4865 | 4850 | 561 |
| 319 | 20240322 | 131400 | 1518269290 | 4850 | 4855 | 4860 | 4850 | 438 |
| 320 | 20240322 | 131300 | 1516142225 | 4855 | 4860 | 4860 | 4850 | 351 |
| 321 | 20240322 | 131200 | 1514438585 | 4855 | 4850 | 4855 | 4850 | 278 |
| 322 | 20240322 | 131100 | 1513089595 | 4855 | 4845 | 4855 | 4845 | 348 |
| 323 | 20240322 | 131000 | 1511401150 | 4845 | 4850 | 4855 | 4845 | 375 |
| 324 | 20240322 | 130900 | 1509583250 | 4845 | 4855 | 4860 | 4845 | 3949 |
| 325 | 20240322 | 130800 | 1490429100 | 4860 | 4855 | 4860 | 4855 | 187 |
| 326 | 20240322 | 130700 | 1489520955 | 4855 | 4860 | 4860 | 4850 | 232 |
| 327 | 20240322 | 130600 | 1488394120 | 4860 | 4855 | 4860 | 4855 | 1619 |
| 328 | 20240322 | 130500 | 1480531875 | 4860 | 4855 | 4865 | 4855 | 502 |
| 329 | 20240322 | 130400 | 1478091030 | 4860 | 4865 | 4865 | 4860 | 326 |
| 330 | 20240322 | 130300 | 1476506150 | 4860 | 4860 | 4865 | 4855 | 326 |
| 331 | 20240322 | 130200 | 1474921360 | 4865 | 4855 | 4865 | 4855 | 560 |
| 332 | 20240322 | 130100 | 1472199465 | 4860 | 4860 | 4860 | 4855 | 421 |
| 333 | 20240322 | 130000 | 1470154325 | 4860 | 4855 | 4860 | 4855 | 304 |
| 334 | 20240322 | 125900 | 1468677555 | 4860 | 4855 | 4860 | 4855 | 609 |
| 335 | 20240322 | 125800 | 1465718930 | 4855 | 4860 | 4860 | 4855 | 451 |
| 336 | 20240322 | 125700 | 1463527440 | 4855 | 4860 | 4860 | 4855 | 1143 |
| 337 | 20240322 | 125600 | 1457977605 | 4860 | 4855 | 4865 | 4855 | 451 |
| 338 | 20240322 | 125500 | 1455786030 | 4855 | 4865 | 4865 | 4855 | 250 |
| 339 | 20240322 | 125400 | 1454571190 | 4865 | 4865 | 4865 | 4855 | 1389 |
| 340 | 20240322 | 125300 | 1447825480 | 4865 | 4865 | 4870 | 4860 | 262 |
| 341 | 20240322 | 125200 | 1446550670 | 4870 | 4865 | 4870 | 4865 | 197 |
| 342 | 20240322 | 125100 | 1445591365 | 4860 | 4860 | 4870 | 4860 | 889 |
| 343 | 20240322 | 125000 | 1441267095 | 4860 | 4860 | 4860 | 4855 | 202 |
| 344 | 20240322 | 124900 | 1440285380 | 4865 | 4865 | 4865 | 4860 | 359 |
| 345 | 20240322 | 124800 | 1438538930 | 4860 | 4865 | 4870 | 4860 | 416 |
| 346 | 20240322 | 124700 | 1436514445 | 4865 | 4870 | 4870 | 4855 | 570 |
| 347 | 20240322 | 124600 | 1433741730 | 4870 | 4870 | 4870 | 4870 | 53 |
| 348 | 20240322 | 124500 | 1433483620 | 4860 | 4860 | 4865 | 4860 | 392 |
| 349 | 20240322 | 124400 | 1431577660 | 4860 | 4865 | 4865 | 4850 | 1060 |
| 350 | 20240322 | 124300 | 1426430615 | 4865 | 4855 | 4865 | 4855 | 623 |
| 351 | 20240322 | 124200 | 1423401720 | 4850 | 4855 | 4855 | 4850 | 262 |
| 352 | 20240322 | 124100 | 1422130290 | 4855 | 4850 | 4855 | 4845 | 1353 |
| 353 | 20240322 | 124000 | 1415567525 | 4850 | 4845 | 4850 | 4840 | 2090 |
| 354 | 20240322 | 123900 | 1405442810 | 4845 | 4845 | 4850 | 4845 | 1774 |
| 355 | 20240322 | 123800 | 1396847235 | 4845 | 4845 | 4845 | 4840 | 601 |
| 356 | 20240322 | 123700 | 1393936675 | 4840 | 4850 | 4850 | 4840 | 572 |
| 357 | 20240322 | 123600 | 1391166290 | 4850 | 4845 | 4850 | 4840 | 2392 |
| 358 | 20240322 | 123500 | 1379575845 | 4850 | 4855 | 4855 | 4845 | 793 |
| 359 | 20240322 | 123400 | 1375731195 | 4855 | 4860 | 4860 | 4850 | 4374 |
| 360 | 20240322 | 123300 | 1354514645 | 4860 | 4865 | 4865 | 4860 | 307 |
| 361 | 20240322 | 123200 | 1353021095 | 4865 | 4865 | 4865 | 4855 | 886 |
| 362 | 20240322 | 123100 | 1348716465 | 4865 | 4865 | 4865 | 4860 | 1396 |
| 363 | 20240322 | 123000 | 1341930095 | 4870 | 4870 | 4875 | 4870 | 607 |
| 364 | 20240322 | 122900 | 1338973985 | 4865 | 4870 | 4870 | 4865 | 307 |
| 365 | 20240322 | 122800 | 1337480250 | 4865 | 4870 | 4870 | 4865 | 251 |
| 366 | 20240322 | 122700 | 1336258970 | 4865 | 4870 | 4870 | 4865 | 377 |
| 367 | 20240322 | 122600 | 1334423065 | 4865 | 4865 | 4870 | 4865 | 289 |
| 368 | 20240322 | 122500 | 1333016905 | 4865 | 4870 | 4870 | 4865 | 253 |
| 369 | 20240322 | 122400 | 1331785335 | 4870 | 4860 | 4870 | 4860 | 250 |
| 370 | 20240322 | 122300 | 1330568315 | 4865 | 4870 | 4875 | 4865 | 371 |
| 371 | 20240322 | 122200 | 1328761710 | 4870 | 4880 | 4880 | 4865 | 285 |
| 372 | 20240322 | 122100 | 1327372660 | 4875 | 4870 | 4875 | 4870 | 155 |
| 373 | 20240322 | 122000 | 1326617200 | 4870 | 4865 | 4870 | 4865 | 1302 |
| 374 | 20240322 | 121900 | 1320282240 | 4870 | 4880 | 4880 | 4870 | 262 |
| 375 | 20240322 | 121800 | 1319005890 | 4880 | 4875 | 4880 | 4870 | 1085 |
| 376 | 20240322 | 121700 | 1313719090 | 4875 | 4870 | 4875 | 4870 | 254 |
| 377 | 20240322 | 121600 | 1312482095 | 4875 | 4875 | 4880 | 4875 | 299 |
| 378 | 20240322 | 121500 | 1311024325 | 4875 | 4870 | 4875 | 4865 | 448 |
| 379 | 20240322 | 121400 | 1308841245 | 4870 | 4880 | 4880 | 4870 | 3360 |
| 380 | 20240322 | 121300 | 1292475455 | 4880 | 4875 | 4880 | 4875 | 163 |
| 381 | 20240322 | 121200 | 1291680655 | 4880 | 4880 | 4880 | 4870 | 458 |
| 382 | 20240322 | 121100 | 1289446515 | 4875 | 4870 | 4875 | 4870 | 1043 |
| 383 | 20240322 | 121000 | 1284366185 | 4875 | 4880 | 4880 | 4875 | 46 |
| 384 | 20240322 | 120900 | 1284141925 | 4875 | 4880 | 4880 | 4875 | 762 |
| 385 | 20240322 | 120800 | 1280423690 | 4875 | 4880 | 4880 | 4875 | 203 |
| 386 | 20240322 | 120700 | 1279433900 | 4875 | 4880 | 4880 | 4875 | 533 |
| 387 | 20240322 | 120600 | 1276833440 | 4880 | 4875 | 4880 | 4875 | 129 |
| 388 | 20240322 | 120500 | 1276204360 | 4875 | 4880 | 4880 | 4875 | 359 |
| 389 | 20240322 | 120400 | 1274453520 | 4875 | 4880 | 4880 | 4875 | 381 |
| 390 | 20240322 | 120300 | 1272594905 | 4875 | 4875 | 4875 | 4870 | 410 |
| 391 | 20240322 | 120200 | 1270596435 | 4875 | 4875 | 4875 | 4870 | 536 |
| 392 | 20240322 | 120100 | 1267984830 | 4875 | 4870 | 4875 | 4870 | 686 |
| 393 | 20240322 | 120000 | 1264642720 | 4870 | 4865 | 4870 | 4860 | 3096 |
| 394 | 20240322 | 115900 | 1249590030 | 4865 | 4870 | 4875 | 4865 | 4572 |
| 395 | 20240322 | 115800 | 1227324425 | 4875 | 4875 | 4875 | 4875 | 358 |
| 396 | 20240322 | 115700 | 1225579175 | 4875 | 4870 | 4875 | 4870 | 296 |
| 397 | 20240322 | 115600 | 1224137490 | 4870 | 4870 | 4875 | 4870 | 1558 |
| 398 | 20240322 | 115500 | 1216549285 | 4875 | 4860 | 4875 | 4860 | 558 |
| 399 | 20240322 | 115400 | 1213832985 | 4860 | 4865 | 4865 | 4860 | 1019 |
| 400 | 20240322 | 115300 | 1208878380 | 4865 | 4865 | 4870 | 4865 | 157 |
| 401 | 20240322 | 115200 | 1208114395 | 4870 | 4865 | 4870 | 4865 | 630 |
| 402 | 20240322 | 115100 | 1205048845 | 4860 | 4870 | 4875 | 4860 | 3060 |
| 403 | 20240322 | 115000 | 1190151305 | 4875 | 4890 | 4890 | 4875 | 3283 |
| 404 | 20240322 | 114900 | 1174130110 | 4890 | 4885 | 4890 | 4885 | 550 |
| 405 | 20240322 | 114800 | 1171441975 | 4880 | 4885 | 4885 | 4880 | 229 |
| 406 | 20240322 | 114700 | 1170323735 | 4890 | 4905 | 4905 | 4890 | 9808 |
| 407 | 20240322 | 114600 | 1122292795 | 4910 | 4905 | 4920 | 4905 | 561 |
| 408 | 20240322 | 114500 | 1119536095 | 4915 | 4905 | 4915 | 4905 | 164 |
| 409 | 20240322 | 114400 | 1118731595 | 4905 | 4905 | 4905 | 4900 | 119 |
| 410 | 20240322 | 114300 | 1118148070 | 4915 | 4900 | 4915 | 4900 | 742 |
| 411 | 20240322 | 114200 | 1114506145 | 4905 | 4900 | 4905 | 4900 | 299 |
| 412 | 20240322 | 114100 | 1113040880 | 4905 | 4905 | 4905 | 4900 | 638 |
| 413 | 20240322 | 114000 | 1109912890 | 4905 | 4905 | 4905 | 4900 | 282 |
| 414 | 20240322 | 113900 | 1108529690 | 4905 | 4915 | 4915 | 4905 | 2342 |
| 415 | 20240322 | 113800 | 1097041505 | 4910 | 4910 | 4915 | 4905 | 591 |
| 416 | 20240322 | 113700 | 1094139655 | 4910 | 4910 | 4910 | 4905 | 67 |
| 417 | 20240322 | 113600 | 1093810765 | 4915 | 4910 | 4915 | 4905 | 359 |
| 418 | 20240322 | 113500 | 1092048570 | 4910 | 4915 | 4915 | 4910 | 445 |
| 419 | 20240322 | 113400 | 1089861720 | 4910 | 4905 | 4910 | 4900 | 1175 |
| 420 | 20240322 | 113300 | 1084098055 | 4905 | 4915 | 4915 | 4905 | 100 |
| 421 | 20240322 | 113200 | 1083607135 | 4915 | 4910 | 4920 | 4910 | 390 |
| 422 | 20240322 | 113100 | 1081690035 | 4910 | 4910 | 4910 | 4910 | 295 |
| 423 | 20240322 | 113000 | 1080241585 | 4915 | 4915 | 4920 | 4915 | 158 |
| 424 | 20240322 | 112900 | 1079464740 | 4915 | 4920 | 4925 | 4915 | 740 |
| 425 | 20240322 | 112800 | 1075824580 | 4920 | 4915 | 4920 | 4915 | 442 |
| 426 | 20240322 | 112700 | 1073650230 | 4915 | 4920 | 4920 | 4915 | 257 |
| 427 | 20240322 | 112600 | 1072386555 | 4925 | 4915 | 4930 | 4915 | 14887 |
| 428 | 20240322 | 112500 | 999133170 | 4920 | 4920 | 4920 | 4910 | 249 |
| 429 | 20240322 | 112400 | 997909230 | 4915 | 4915 | 4920 | 4910 | 710 |
| 430 | 20240322 | 112300 | 994419940 | 4915 | 4905 | 4920 | 4905 | 1367 |
| 431 | 20240322 | 112200 | 987700005 | 4915 | 4910 | 4915 | 4910 | 263 |
| 432 | 20240322 | 112100 | 986407830 | 4910 | 4915 | 4915 | 4910 | 684 |
| 433 | 20240322 | 112000 | 983048910 | 4915 | 4910 | 4915 | 4905 | 187 |
| 434 | 20240322 | 111900 | 982130730 | 4905 | 4910 | 4910 | 4905 | 372 |
| 435 | 20240322 | 111800 | 980305355 | 4910 | 4910 | 4910 | 4905 | 356 |
| 436 | 20240322 | 111700 | 978559140 | 4910 | 4910 | 4910 | 4910 | 549 |
| 437 | 20240322 | 111600 | 975863550 | 4915 | 4915 | 4915 | 4910 | 211 |
| 438 | 20240322 | 111500 | 974826820 | 4910 | 4910 | 4915 | 4910 | 460 |
| 439 | 20240322 | 111400 | 972568125 | 4910 | 4905 | 4910 | 4905 | 230 |
| 440 | 20240322 | 111300 | 971439240 | 4905 | 4910 | 4910 | 4905 | 33 |
| 441 | 20240322 | 111200 | 971277220 | 4900 | 4905 | 4910 | 4900 | 919 |
| 442 | 20240322 | 111100 | 966769885 | 4905 | 4900 | 4905 | 4900 | 492 |
| 443 | 20240322 | 111000 | 964356970 | 4905 | 4905 | 4905 | 4905 | 145 |
| 444 | 20240322 | 110900 | 963645745 | 4900 | 4900 | 4905 | 4900 | 602 |
| 445 | 20240322 | 110800 | 960694555 | 4900 | 4905 | 4905 | 4895 | 380 |
| 446 | 20240322 | 110700 | 958832090 | 4905 | 4905 | 4905 | 4905 | 34 |
| 447 | 20240322 | 110600 | 958665320 | 4905 | 4900 | 4905 | 4895 | 2447 |
| 448 | 20240322 | 110500 | 946667095 | 4900 | 4895 | 4900 | 4895 | 329 |
| 449 | 20240322 | 110400 | 945056045 | 4900 | 4895 | 4900 | 4895 | 37 |
| 450 | 20240322 | 110300 | 944874755 | 4895 | 4895 | 4900 | 4895 | 2582 |
| 451 | 20240322 | 110200 | 932233910 | 4895 | 4900 | 4905 | 4895 | 219 |
| 452 | 20240322 | 110100 | 931161035 | 4900 | 4900 | 4910 | 4900 | 1338 |
| 453 | 20240322 | 110000 | 924603715 | 4900 | 4905 | 4910 | 4900 | 4344 |
| 454 | 20240322 | 105900 | 903308360 | 4905 | 4910 | 4910 | 4905 | 192 |
| 455 | 20240322 | 105800 | 902365885 | 4910 | 4910 | 4910 | 4910 | 445 |
| 456 | 20240322 | 105700 | 900180935 | 4910 | 4915 | 4920 | 4910 | 1316 |
| 457 | 20240322 | 105600 | 893713335 | 4920 | 4920 | 4920 | 4915 | 1031 |
| 458 | 20240322 | 105500 | 888641055 | 4925 | 4915 | 4925 | 4915 | 300 |
| 459 | 20240322 | 105400 | 887165635 | 4915 | 4915 | 4925 | 4915 | 1109 |
| 460 | 20240322 | 105300 | 881710015 | 4920 | 4920 | 4920 | 4915 | 128 |
| 461 | 20240322 | 105200 | 881080505 | 4920 | 4920 | 4920 | 4920 | 665 |
| 462 | 20240322 | 105100 | 877808705 | 4915 | 4925 | 4925 | 4905 | 2139 |
| 463 | 20240322 | 105000 | 867304190 | 4920 | 4925 | 4925 | 4920 | 192 |
| 464 | 20240322 | 104900 | 866358825 | 4925 | 4920 | 4925 | 4920 | 545 |
| 465 | 20240322 | 104800 | 863675920 | 4920 | 4920 | 4920 | 4920 | 330 |
| 466 | 20240322 | 104700 | 862052320 | 4920 | 4925 | 4925 | 4920 | 543 |
| 467 | 20240322 | 104600 | 859379010 | 4925 | 4930 | 4930 | 4925 | 1706 |
| 468 | 20240322 | 104500 | 850975740 | 4925 | 4925 | 4925 | 4925 | 315 |
| 469 | 20240322 | 104400 | 849424365 | 4915 | 4925 | 4925 | 4915 | 1349 |
| 470 | 20240322 | 104300 | 842791745 | 4925 | 4920 | 4930 | 4920 | 1008 |
| 471 | 20240322 | 104200 | 837827585 | 4925 | 4930 | 4930 | 4925 | 454 |
| 472 | 20240322 | 104100 | 835591475 | 4930 | 4925 | 4930 | 4925 | 1485 |
| 473 | 20240322 | 104000 | 828275825 | 4930 | 4925 | 4930 | 4925 | 7085 |
| 474 | 20240322 | 103900 | 793356955 | 4920 | 4920 | 4925 | 4920 | 4440 |
| 475 | 20240322 | 103800 | 771511440 | 4920 | 4915 | 4920 | 4915 | 8686 |
| 476 | 20240322 | 103700 | 728780040 | 4920 | 4915 | 4925 | 4910 | 786 |
| 477 | 20240322 | 103600 | 724917505 | 4910 | 4910 | 4915 | 4910 | 453 |
| 478 | 20240322 | 103500 | 722693110 | 4915 | 4925 | 4925 | 4915 | 1282 |
| 479 | 20240322 | 103400 | 716389320 | 4925 | 4920 | 4925 | 4920 | 531 |
| 480 | 20240322 | 103300 | 713776075 | 4915 | 4925 | 4925 | 4915 | 1328 |
| 481 | 20240322 | 103200 | 707241580 | 4920 | 4920 | 4925 | 4920 | 491 |
| 482 | 20240322 | 103100 | 704825295 | 4925 | 4910 | 4925 | 4910 | 3367 |
| 483 | 20240322 | 103000 | 688259730 | 4910 | 4905 | 4915 | 4905 | 1326 |
| 484 | 20240322 | 102900 | 681742870 | 4905 | 4915 | 4915 | 4905 | 3323 |
| 485 | 20240322 | 102800 | 665426855 | 4910 | 4910 | 4910 | 4905 | 2514 |
| 486 | 20240322 | 102700 | 653083180 | 4905 | 4905 | 4905 | 4905 | 500 |
| 487 | 20240322 | 102600 | 650630680 | 4905 | 4905 | 4910 | 4900 | 4932 |
| 488 | 20240322 | 102500 | 626455320 | 4905 | 4905 | 4910 | 4905 | 142 |
| 489 | 20240322 | 102400 | 625758770 | 4905 | 4905 | 4910 | 4905 | 2170 |
| 490 | 20240322 | 102300 | 615112280 | 4905 | 4890 | 4905 | 4890 | 4988 |
| 491 | 20240322 | 102200 | 590680985 | 4885 | 4885 | 4890 | 4885 | 49 |
| 492 | 20240322 | 102100 | 590441515 | 4890 | 4880 | 4890 | 4880 | 248 |
| 493 | 20240322 | 102000 | 589230335 | 4890 | 4885 | 4895 | 4885 | 5882 |
| 494 | 20240322 | 101900 | 560467210 | 4885 | 4875 | 4885 | 4870 | 2681 |
| 495 | 20240322 | 101800 | 547378940 | 4865 | 4860 | 4865 | 4855 | 2284 |
| 496 | 20240322 | 101700 | 536279890 | 4865 | 4855 | 4865 | 4855 | 529 |
| 497 | 20240322 | 101600 | 533709365 | 4850 | 4870 | 4870 | 4850 | 2616 |
| 498 | 20240322 | 101500 | 521010940 | 4865 | 4860 | 4890 | 4860 | 6323 |
| 499 | 20240322 | 101400 | 490199800 | 4860 | 4855 | 4860 | 4850 | 6077 |
| 500 | 20240322 | 101300 | 460705340 | 4860 | 4860 | 4860 | 4860 | 808 |
| 501 | 20240322 | 101200 | 456778460 | 4860 | 4865 | 4865 | 4860 | 815 |
| 502 | 20240322 | 101100 | 452817535 | 4865 | 4860 | 4865 | 4860 | 38 |
| 503 | 20240322 | 101000 | 452632805 | 4860 | 4860 | 4860 | 4860 | 2021 |
| 504 | 20240322 | 100900 | 442810745 | 4860 | 4865 | 4865 | 4860 | 2165 |
| 505 | 20240322 | 100800 | 432281250 | 4865 | 4865 | 4865 | 4865 | 860 |
| 506 | 20240322 | 100700 | 428097350 | 4865 | 4870 | 4870 | 4865 | 174 |
| 507 | 20240322 | 100600 | 427250080 | 4870 | 4870 | 4870 | 4870 | 13 |
| 508 | 20240322 | 100500 | 427186770 | 4870 | 4875 | 4875 | 4870 | 8 |
| 509 | 20240322 | 100400 | 427147800 | 4870 | 4870 | 4875 | 4870 | 27 |
| 510 | 20240322 | 100300 | 427016290 | 4870 | 4865 | 4870 | 4865 | 16 |
| 511 | 20240322 | 100200 | 426938380 | 4865 | 4865 | 4870 | 4860 | 4587 |
| 512 | 20240322 | 100100 | 404634315 | 4865 | 4865 | 4870 | 4865 | 48 |
| 513 | 20240322 | 100000 | 404400595 | 4870 | 4865 | 4870 | 4865 | 5289 |
| 514 | 20240322 | 095900 | 378668535 | 4865 | 4865 | 4865 | 4865 | 2268 |
| 515 | 20240322 | 095800 | 367634715 | 4865 | 4870 | 4870 | 4865 | 3099 |
| 516 | 20240322 | 095700 | 352552925 | 4870 | 4870 | 4870 | 4870 | 2933 |
| 517 | 20240322 | 095600 | 338269215 | 4870 | 4870 | 4870 | 4870 | 22 |
| 518 | 20240322 | 095500 | 338162075 | 4870 | 4870 | 4870 | 4870 | 13 |
| 519 | 20240322 | 095400 | 338098765 | 4870 | 4870 | 4870 | 4870 | 7 |
| 520 | 20240322 | 095300 | 338064675 | 4870 | 4870 | 4870 | 4870 | 23 |
| 521 | 20240322 | 095200 | 337952665 | 4870 | 4870 | 4875 | 4870 | 1743 |
| 522 | 20240322 | 095100 | 329463380 | 4870 | 4865 | 4870 | 4865 | 36 |
| 523 | 20240322 | 095000 | 329288090 | 4870 | 4870 | 4870 | 4865 | 57 |
| 524 | 20240322 | 094900 | 329010565 | 4870 | 4865 | 4870 | 4860 | 835 |
| 525 | 20240322 | 094800 | 324948365 | 4865 | 4865 | 4865 | 4865 | 2674 |
| 526 | 20240322 | 094700 | 311939355 | 4865 | 4865 | 4870 | 4865 | 238 |
| 527 | 20240322 | 094600 | 310781470 | 4865 | 4865 | 4865 | 4865 | 316 |
| 528 | 20240322 | 094500 | 309244130 | 4865 | 4870 | 4870 | 4865 | 2521 |
| 529 | 20240322 | 094400 | 296967965 | 4870 | 4875 | 4875 | 4870 | 293 |
| 530 | 20240322 | 094300 | 295539645 | 4875 | 4880 | 4880 | 4870 | 908 |
| 531 | 20240322 | 094200 | 291115630 | 4875 | 4875 | 4875 | 4875 | 119 |
| 532 | 20240322 | 094100 | 290535505 | 4875 | 4880 | 4880 | 4875 | 194 |
| 533 | 20240322 | 094000 | 289588845 | 4875 | 4880 | 4880 | 4875 | 90 |
| 534 | 20240322 | 093900 | 289150045 | 4875 | 4875 | 4875 | 4875 | 11 |
| 535 | 20240322 | 093800 | 289096420 | 4875 | 4875 | 4875 | 4870 | 1105 |
| 536 | 20240322 | 093700 | 283709630 | 4870 | 4875 | 4875 | 4870 | 246 |
| 537 | 20240322 | 093600 | 282510490 | 4875 | 4870 | 4875 | 4870 | 115 |
| 538 | 20240322 | 093500 | 281949940 | 4870 | 4875 | 4875 | 4870 | 331 |
| 539 | 20240322 | 093400 | 280336370 | 4880 | 4885 | 4885 | 4880 | 636 |
| 540 | 20240322 | 093300 | 277229685 | 4885 | 4885 | 4895 | 4885 | 263 |
| 541 | 20240322 | 093200 | 275943240 | 4890 | 4895 | 4895 | 4890 | 1083 |
| 542 | 20240322 | 093100 | 270645260 | 4895 | 4895 | 4895 | 4895 | 1054 |
| 543 | 20240322 | 093000 | 265485930 | 4895 | 4890 | 4895 | 4885 | 3800 |
| 544 | 20240322 | 092900 | 246913080 | 4885 | 4875 | 4885 | 4875 | 2244 |
| 545 | 20240322 | 092800 | 235966050 | 4875 | 4880 | 4880 | 4870 | 192 |
| 546 | 20240322 | 092700 | 235030110 | 4880 | 4870 | 4880 | 4870 | 3570 |
| 547 | 20240322 | 092600 | 217625880 | 4875 | 4865 | 4875 | 4865 | 954 |
| 548 | 20240322 | 092500 | 212979860 | 4865 | 4860 | 4865 | 4860 | 909 |
| 549 | 20240322 | 092400 | 208561580 | 4860 | 4875 | 4875 | 4860 | 17 |
| 550 | 20240322 | 092300 | 208478945 | 4875 | 4860 | 4875 | 4860 | 867 |
| 551 | 20240322 | 092200 | 204262000 | 4860 | 4860 | 4860 | 4860 | 266 |
| 552 | 20240322 | 092100 | 202969240 | 4860 | 4860 | 4860 | 4860 | 497 |
| 553 | 20240322 | 092000 | 200553820 | 4860 | 4860 | 4865 | 4860 | 20 |
| 554 | 20240322 | 091900 | 200456615 | 4860 | 4865 | 4865 | 4860 | 246 |
| 555 | 20240322 | 091800 | 199260225 | 4865 | 4860 | 4865 | 4860 | 61 |
| 556 | 20240322 | 091700 | 198963515 | 4860 | 4855 | 4865 | 4855 | 1077 |
| 557 | 20240322 | 091600 | 193724900 | 4855 | 4850 | 4855 | 4850 | 2316 |
| 558 | 20240322 | 091500 | 182488005 | 4850 | 4845 | 4850 | 4845 | 319 |
| 559 | 20240322 | 091400 | 180942345 | 4845 | 4850 | 4850 | 4845 | 1064 |
| 560 | 20240322 | 091300 | 175787255 | 4845 | 4855 | 4855 | 4845 | 3599 |
| 561 | 20240322 | 091200 | 158343245 | 4855 | 4865 | 4865 | 4855 | 797 |
| 562 | 20240322 | 091100 | 154471275 | 4865 | 4870 | 4870 | 4865 | 1238 |
| 563 | 20240322 | 091000 | 148447405 | 4870 | 4875 | 4880 | 4870 | 1051 |
| 564 | 20240322 | 090900 | 143326030 | 4880 | 4890 | 4890 | 4875 | 2996 |
| 565 | 20240322 | 090800 | 128706630 | 4885 | 4885 | 4890 | 4885 | 344 |
| 566 | 20240322 | 090700 | 127025880 | 4885 | 4875 | 4885 | 4875 | 1799 |
| 567 | 20240322 | 090600 | 118246315 | 4875 | 4895 | 4895 | 4875 | 1522 |
| 568 | 20240322 | 090500 | 110821990 | 4890 | 4900 | 4900 | 4890 | 2189 |
| 569 | 20240322 | 090400 | 100103065 | 4910 | 4900 | 4910 | 4895 | 1854 |
| 570 | 20240322 | 090300 | 91015280 | 4905 | 4895 | 4905 | 4895 | 605 |
| 571 | 20240322 | 090200 | 88048235 | 4890 | 4920 | 4920 | 4890 | 2469 |
| 572 | 20240322 | 090100 | 75914885 | 4915 | 4890 | 4930 | 4890 | 8373 |
| 573 | 20240322 | 090000 | 34782675 | 4890 | 4860 | 4900 | 4855 | 7131 |