30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 3 | 20240319 | 190100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20240319 | 190000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20240319 | 185900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20240319 | 185800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20240319 | 185700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20240319 | 185600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20240319 | 185500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20240319 | 185400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20240319 | 185300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20240319 | 185200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20240319 | 185100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20240319 | 185000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20240319 | 184900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20240319 | 184800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20240319 | 184700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20240319 | 184600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20240319 | 184500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20240319 | 184400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20240319 | 184300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20240319 | 184200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20240319 | 184100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20240319 | 184000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20240319 | 183900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20240319 | 183800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20240319 | 183700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20240319 | 183600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20240319 | 183500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20240319 | 183400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20240319 | 183300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20240319 | 183200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 33 | 20240319 | 183100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20240319 | 183000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20240319 | 182900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20240319 | 182800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20240319 | 182700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20240319 | 182600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20240319 | 182500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20240319 | 182400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20240319 | 182300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20240319 | 182200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20240319 | 182100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20240319 | 182000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20240319 | 181900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20240319 | 181800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20240319 | 181700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20240319 | 181600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20240319 | 181500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20240319 | 181400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20240319 | 181300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20240319 | 181200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20240319 | 181100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20240319 | 181000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20240319 | 180900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20240319 | 180800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20240319 | 180700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20240319 | 180600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20240319 | 180500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20240319 | 180400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20240319 | 180300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20240319 | 180200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 63 | 20240319 | 180100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20240319 | 180000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20240319 | 175900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20240319 | 175800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20240319 | 175700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20240319 | 175600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20240319 | 175500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20240319 | 175400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20240319 | 175300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20240319 | 175200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20240319 | 175100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20240319 | 175000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20240319 | 174900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20240319 | 174800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20240319 | 174700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20240319 | 174600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20240319 | 174500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20240319 | 174400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20240319 | 174300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20240319 | 174200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20240319 | 174100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20240319 | 174000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20240319 | 173900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20240319 | 173800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20240319 | 173700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20240319 | 173600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20240319 | 173500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20240319 | 173400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20240319 | 173300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20240319 | 173200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 93 | 20240319 | 173100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20240319 | 173000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20240319 | 172900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20240319 | 172800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20240319 | 172700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20240319 | 172600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20240319 | 172500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20240319 | 172400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20240319 | 172300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20240319 | 172200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20240319 | 172100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20240319 | 172000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20240319 | 171900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20240319 | 171800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20240319 | 171700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20240319 | 171600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20240319 | 171500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20240319 | 171400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20240319 | 171300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20240319 | 171200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20240319 | 171100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20240319 | 171000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20240319 | 170900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20240319 | 170800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20240319 | 170700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20240319 | 170600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20240319 | 170500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20240319 | 170400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20240319 | 170300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20240319 | 170200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 123 | 20240319 | 170100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20240319 | 170000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20240319 | 165900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20240319 | 165800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20240319 | 165700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20240319 | 165600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20240319 | 165500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20240319 | 165400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20240319 | 165300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20240319 | 165200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20240319 | 165100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20240319 | 165000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20240319 | 164900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20240319 | 164800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20240319 | 164700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20240319 | 164600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20240319 | 164500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20240319 | 164400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20240319 | 164300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20240319 | 164200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20240319 | 164100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20240319 | 164000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20240319 | 163900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20240319 | 163800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20240319 | 163700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20240319 | 163600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20240319 | 163500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20240319 | 163400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20240319 | 163300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20240319 | 163200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 153 | 20240319 | 163100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20240319 | 163000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20240319 | 162900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20240319 | 162800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20240319 | 162700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20240319 | 162600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20240319 | 162500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20240319 | 162400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20240319 | 162300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20240319 | 162200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20240319 | 162100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20240319 | 162000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20240319 | 161900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20240319 | 161800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20240319 | 161700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20240319 | 161600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20240319 | 161500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20240319 | 161400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20240319 | 161300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20240319 | 161200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20240319 | 161100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20240319 | 161000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20240319 | 160900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20240319 | 160800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20240319 | 160700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20240319 | 160600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20240319 | 160500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20240319 | 160400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20240319 | 160300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20240319 | 160200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 183 | 20240319 | 160100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20240319 | 160000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20240319 | 155900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20240319 | 155800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20240319 | 155700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20240319 | 155600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20240319 | 155500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20240319 | 155400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20240319 | 155300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20240319 | 155200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20240319 | 155100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20240319 | 155000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20240319 | 154900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20240319 | 154800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20240319 | 154700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20240319 | 154600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20240319 | 154500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20240319 | 154400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20240319 | 154300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20240319 | 154200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20240319 | 154100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20240319 | 154000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20240319 | 153900 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20240319 | 153800 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20240319 | 153700 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20240319 | 153600 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20240319 | 153500 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20240319 | 153400 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20240319 | 153300 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20240319 | 153200 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 213 | 20240319 | 153100 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20240319 | 153000 | 1533614280 | 2445 | 2445 | 2445 | 2445 | 18576 |
| 215 | 20240319 | 152900 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20240319 | 152800 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 217 | 20240319 | 152700 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 218 | 20240319 | 152600 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 219 | 20240319 | 152500 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 220 | 20240319 | 152400 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 221 | 20240319 | 152300 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 222 | 20240319 | 152200 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 223 | 20240319 | 152100 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 224 | 20240319 | 152000 | 1488195960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 225 | 20240319 | 151900 | 1488195960 | 2450 | 2455 | 2455 | 2450 | 1039 |
| 226 | 20240319 | 151800 | 1485650385 | 2450 | 2455 | 2455 | 2450 | 1399 |
| 227 | 20240319 | 151700 | 1482222810 | 2455 | 2450 | 2455 | 2445 | 6614 |
| 228 | 20240319 | 151600 | 1466015605 | 2450 | 2450 | 2450 | 2450 | 3282 |
| 229 | 20240319 | 151500 | 1457974705 | 2450 | 2445 | 2450 | 2440 | 3501 |
| 230 | 20240319 | 151400 | 1449414900 | 2445 | 2445 | 2445 | 2445 | 79 |
| 231 | 20240319 | 151300 | 1449221745 | 2445 | 2445 | 2445 | 2445 | 34 |
| 232 | 20240319 | 151200 | 1449138615 | 2445 | 2445 | 2445 | 2445 | 52 |
| 233 | 20240319 | 151100 | 1449011475 | 2445 | 2445 | 2445 | 2440 | 2552 |
| 234 | 20240319 | 151000 | 1442784335 | 2440 | 2445 | 2445 | 2440 | 304 |
| 235 | 20240319 | 150900 | 1442041075 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20240319 | 150800 | 1442041075 | 2445 | 2445 | 2445 | 2445 | 455 |
| 237 | 20240319 | 150700 | 1440928600 | 2445 | 2450 | 2450 | 2440 | 412 |
| 238 | 20240319 | 150600 | 1439922250 | 2450 | 2445 | 2450 | 2445 | 48 |
| 239 | 20240319 | 150500 | 1439804875 | 2450 | 2450 | 2450 | 2450 | 1 |
| 240 | 20240319 | 150400 | 1439802425 | 2450 | 2450 | 2450 | 2440 | 713 |
| 241 | 20240319 | 150300 | 1438062675 | 2440 | 2440 | 2440 | 2440 | 0 |
| 242 | 20240319 | 150200 | 1438062675 | 2440 | 2450 | 2450 | 2440 | 4225 |
| 243 | 20240319 | 150100 | 1427741500 | 2455 | 2445 | 2455 | 2445 | 1313 |
| 244 | 20240319 | 150000 | 1424524910 | 2450 | 2450 | 2450 | 2450 | 1250 |
| 245 | 20240319 | 145900 | 1421462410 | 2440 | 2450 | 2450 | 2440 | 55 |
| 246 | 20240319 | 145800 | 1421328160 | 2450 | 2445 | 2450 | 2445 | 737 |
| 247 | 20240319 | 145700 | 1419524895 | 2445 | 2450 | 2450 | 2445 | 1397 |
| 248 | 20240319 | 145600 | 1416107980 | 2450 | 2450 | 2450 | 2450 | 796 |
| 249 | 20240319 | 145500 | 1414157780 | 2455 | 2455 | 2455 | 2455 | 253 |
| 250 | 20240319 | 145400 | 1413536665 | 2455 | 2450 | 2455 | 2450 | 1377 |
| 251 | 20240319 | 145300 | 1410156765 | 2455 | 2450 | 2455 | 2450 | 13 |
| 252 | 20240319 | 145200 | 1410124905 | 2445 | 2450 | 2455 | 2445 | 9402 |
| 253 | 20240319 | 145100 | 1387049105 | 2450 | 2450 | 2450 | 2450 | 250 |
| 254 | 20240319 | 145000 | 1386436605 | 2450 | 2450 | 2450 | 2445 | 782 |
| 255 | 20240319 | 144900 | 1384522955 | 2445 | 2450 | 2450 | 2445 | 6 |
| 256 | 20240319 | 144800 | 1384508260 | 2450 | 2445 | 2450 | 2445 | 750 |
| 257 | 20240319 | 144700 | 1382673260 | 2450 | 2445 | 2450 | 2445 | 288 |
| 258 | 20240319 | 144600 | 1381967695 | 2450 | 2450 | 2450 | 2450 | 1828 |
| 259 | 20240319 | 144500 | 1377489095 | 2450 | 2445 | 2450 | 2440 | 101 |
| 260 | 20240319 | 144400 | 1377242605 | 2450 | 2450 | 2450 | 2450 | 292 |
| 261 | 20240319 | 144300 | 1376527205 | 2445 | 2445 | 2450 | 2445 | 254 |
| 262 | 20240319 | 144200 | 1375906165 | 2440 | 2450 | 2450 | 2440 | 1058 |
| 263 | 20240319 | 144100 | 1373321645 | 2450 | 2435 | 2450 | 2435 | 54 |
| 264 | 20240319 | 144000 | 1373190095 | 2450 | 2450 | 2450 | 2450 | 300 |
| 265 | 20240319 | 143900 | 1372455095 | 2450 | 2435 | 2450 | 2435 | 251 |
| 266 | 20240319 | 143800 | 1371840160 | 2450 | 2440 | 2450 | 2440 | 806 |
| 267 | 20240319 | 143700 | 1369872300 | 2450 | 2450 | 2450 | 2450 | 250 |
| 268 | 20240319 | 143600 | 1369259800 | 2450 | 2445 | 2450 | 2445 | 551 |
| 269 | 20240319 | 143500 | 1367911350 | 2450 | 2450 | 2450 | 2450 | 251 |
| 270 | 20240319 | 143400 | 1367296400 | 2450 | 2440 | 2450 | 2440 | 112 |
| 271 | 20240319 | 143300 | 1367022800 | 2450 | 2450 | 2450 | 2445 | 616 |
| 272 | 20240319 | 143200 | 1365515160 | 2450 | 2445 | 2450 | 2445 | 340 |
| 273 | 20240319 | 143100 | 1364683855 | 2440 | 2445 | 2445 | 2440 | 210 |
| 274 | 20240319 | 143000 | 1364170665 | 2445 | 2440 | 2445 | 2440 | 252 |
| 275 | 20240319 | 142900 | 1363554530 | 2445 | 2445 | 2445 | 2445 | 250 |
| 276 | 20240319 | 142800 | 1362943280 | 2445 | 2440 | 2445 | 2435 | 3744 |
| 277 | 20240319 | 142700 | 1353822620 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 278 | 20240319 | 142600 | 1351377620 | 2445 | 2440 | 2445 | 2435 | 3250 |
| 279 | 20240319 | 142500 | 1343453690 | 2450 | 2450 | 2450 | 2450 | 1271 |
| 280 | 20240319 | 142400 | 1340339740 | 2440 | 2450 | 2450 | 2440 | 1972 |
| 281 | 20240319 | 142300 | 1335525560 | 2450 | 2450 | 2450 | 2450 | 50 |
| 282 | 20240319 | 142200 | 1335403060 | 2450 | 2455 | 2455 | 2440 | 1224 |
| 283 | 20240319 | 142100 | 1332398975 | 2455 | 2445 | 2455 | 2445 | 1711 |
| 284 | 20240319 | 142000 | 1328206830 | 2445 | 2455 | 2455 | 2445 | 350 |
| 285 | 20240319 | 141900 | 1327348080 | 2455 | 2455 | 2455 | 2455 | 282 |
| 286 | 20240319 | 141800 | 1326655770 | 2455 | 2455 | 2455 | 2455 | 250 |
| 287 | 20240319 | 141700 | 1326042020 | 2455 | 2450 | 2455 | 2450 | 260 |
| 288 | 20240319 | 141600 | 1325403770 | 2450 | 2450 | 2450 | 2450 | 123 |
| 289 | 20240319 | 141500 | 1325102420 | 2455 | 2455 | 2455 | 2455 | 250 |
| 290 | 20240319 | 141400 | 1324488670 | 2455 | 2455 | 2455 | 2455 | 251 |
| 291 | 20240319 | 141300 | 1323872465 | 2445 | 2450 | 2455 | 2445 | 18 |
| 292 | 20240319 | 141200 | 1323828430 | 2450 | 2440 | 2450 | 2440 | 415 |
| 293 | 20240319 | 141100 | 1322813330 | 2440 | 2440 | 2450 | 2440 | 906 |
| 294 | 20240319 | 141000 | 1320600190 | 2450 | 2450 | 2450 | 2450 | 250 |
| 295 | 20240319 | 140900 | 1319987690 | 2440 | 2440 | 2440 | 2440 | 102 |
| 296 | 20240319 | 140800 | 1319738810 | 2450 | 2450 | 2450 | 2450 | 250 |
| 297 | 20240319 | 140700 | 1319126310 | 2450 | 2450 | 2450 | 2450 | 250 |
| 298 | 20240319 | 140600 | 1318513810 | 2440 | 2450 | 2450 | 2440 | 350 |
| 299 | 20240319 | 140500 | 1317657310 | 2450 | 2450 | 2450 | 2450 | 81 |
| 300 | 20240319 | 140400 | 1317458860 | 2450 | 2440 | 2450 | 2440 | 1152 |
| 301 | 20240319 | 140300 | 1314645480 | 2440 | 2450 | 2450 | 2440 | 300 |
| 302 | 20240319 | 140200 | 1313910980 | 2450 | 2450 | 2450 | 2450 | 0 |
| 303 | 20240319 | 140100 | 1313910980 | 2450 | 2450 | 2450 | 2450 | 250 |
| 304 | 20240319 | 140000 | 1313298480 | 2450 | 2450 | 2450 | 2450 | 546 |
| 305 | 20240319 | 135900 | 1311960780 | 2450 | 2455 | 2455 | 2435 | 1385 |
| 306 | 20240319 | 135800 | 1308577130 | 2450 | 2450 | 2450 | 2450 | 555 |
| 307 | 20240319 | 135700 | 1307217380 | 2455 | 2455 | 2455 | 2455 | 256 |
| 308 | 20240319 | 135600 | 1306588900 | 2455 | 2455 | 2455 | 2455 | 250 |
| 309 | 20240319 | 135500 | 1305975150 | 2450 | 2450 | 2450 | 2450 | 0 |
| 310 | 20240319 | 135400 | 1305975150 | 2450 | 2455 | 2455 | 2445 | 507 |
| 311 | 20240319 | 135300 | 1304733190 | 2455 | 2455 | 2460 | 2455 | 2221 |
| 312 | 20240319 | 135200 | 1299271205 | 2455 | 2455 | 2455 | 2455 | 250 |
| 313 | 20240319 | 135100 | 1298657455 | 2460 | 2460 | 2460 | 2460 | 1 |
| 314 | 20240319 | 135000 | 1298654995 | 2460 | 2445 | 2460 | 2445 | 1043 |
| 315 | 20240319 | 134900 | 1296097145 | 2450 | 2450 | 2450 | 2445 | 2562 |
| 316 | 20240319 | 134800 | 1289821705 | 2450 | 2455 | 2455 | 2450 | 1235 |
| 317 | 20240319 | 134700 | 1286789830 | 2450 | 2450 | 2450 | 2450 | 1226 |
| 318 | 20240319 | 134600 | 1283786130 | 2450 | 2455 | 2455 | 2450 | 252 |
| 319 | 20240319 | 134500 | 1283167480 | 2455 | 2455 | 2455 | 2455 | 342 |
| 320 | 20240319 | 134400 | 1282327870 | 2455 | 2455 | 2455 | 2455 | 0 |
| 321 | 20240319 | 134300 | 1282327870 | 2455 | 2450 | 2455 | 2450 | 1106 |
| 322 | 20240319 | 134200 | 1279616920 | 2455 | 2455 | 2455 | 2455 | 250 |
| 323 | 20240319 | 134100 | 1279003170 | 2455 | 2450 | 2455 | 2450 | 820 |
| 324 | 20240319 | 134000 | 1276992915 | 2455 | 2455 | 2455 | 2455 | 0 |
| 325 | 20240319 | 133900 | 1276992915 | 2455 | 2450 | 2455 | 2450 | 1304 |
| 326 | 20240319 | 133800 | 1273796845 | 2450 | 2450 | 2450 | 2450 | 250 |
| 327 | 20240319 | 133700 | 1273184345 | 2450 | 2450 | 2450 | 2450 | 1 |
| 328 | 20240319 | 133600 | 1273181895 | 2450 | 2445 | 2450 | 2445 | 251 |
| 329 | 20240319 | 133500 | 1272566950 | 2450 | 2445 | 2450 | 2445 | 2044 |
| 330 | 20240319 | 133400 | 1267568120 | 2450 | 2450 | 2450 | 2450 | 2043 |
| 331 | 20240319 | 133300 | 1262562770 | 2455 | 2455 | 2455 | 2455 | 0 |
| 332 | 20240319 | 133200 | 1262562770 | 2455 | 2455 | 2455 | 2430 | 15273 |
| 333 | 20240319 | 133100 | 1225228705 | 2460 | 2460 | 2460 | 2460 | 250 |
| 334 | 20240319 | 133000 | 1224613705 | 2455 | 2465 | 2465 | 2455 | 2848 |
| 335 | 20240319 | 132900 | 1217608490 | 2460 | 2455 | 2465 | 2455 | 10424 |
| 336 | 20240319 | 132800 | 1191971915 | 2450 | 2455 | 2455 | 2450 | 1162 |
| 337 | 20240319 | 132700 | 1189123765 | 2455 | 2455 | 2455 | 2455 | 984 |
| 338 | 20240319 | 132600 | 1186708045 | 2455 | 2455 | 2455 | 2455 | 4 |
| 339 | 20240319 | 132500 | 1186698225 | 2455 | 2450 | 2455 | 2450 | 251 |
| 340 | 20240319 | 132400 | 1186082025 | 2450 | 2450 | 2450 | 2450 | 2587 |
| 341 | 20240319 | 132300 | 1179743875 | 2450 | 2450 | 2450 | 2450 | 250 |
| 342 | 20240319 | 132200 | 1179131375 | 2445 | 2445 | 2445 | 2445 | 399 |
| 343 | 20240319 | 132100 | 1178155820 | 2440 | 2445 | 2445 | 2440 | 6194 |
| 344 | 20240319 | 132000 | 1163039455 | 2445 | 2445 | 2450 | 2445 | 1730 |
| 345 | 20240319 | 131900 | 1158802950 | 2450 | 2450 | 2450 | 2450 | 90 |
| 346 | 20240319 | 131800 | 1158582450 | 2450 | 2450 | 2450 | 2450 | 250 |
| 347 | 20240319 | 131700 | 1157969950 | 2450 | 2450 | 2450 | 2450 | 907 |
| 348 | 20240319 | 131600 | 1155747800 | 2445 | 2445 | 2445 | 2445 | 1096 |
| 349 | 20240319 | 131500 | 1153068080 | 2445 | 2445 | 2445 | 2445 | 1 |
| 350 | 20240319 | 131400 | 1153065635 | 2440 | 2435 | 2440 | 2435 | 753 |
| 351 | 20240319 | 131300 | 1151231620 | 2440 | 2440 | 2440 | 2440 | 250 |
| 352 | 20240319 | 131200 | 1150621620 | 2440 | 2440 | 2440 | 2440 | 250 |
| 353 | 20240319 | 131100 | 1150011620 | 2440 | 2445 | 2445 | 2440 | 61 |
| 354 | 20240319 | 131000 | 1149862775 | 2440 | 2440 | 2440 | 2435 | 291 |
| 355 | 20240319 | 130900 | 1149152740 | 2440 | 2430 | 2440 | 2430 | 255 |
| 356 | 20240319 | 130800 | 1148531770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 357 | 20240319 | 130700 | 1148531770 | 2435 | 2435 | 2435 | 2435 | 250 |
| 358 | 20240319 | 130600 | 1147923020 | 2435 | 2435 | 2440 | 2435 | 310 |
| 359 | 20240319 | 130500 | 1147166920 | 2435 | 2430 | 2435 | 2430 | 1709 |
| 360 | 20240319 | 130400 | 1143014035 | 2430 | 2430 | 2430 | 2430 | 2 |
| 361 | 20240319 | 130300 | 1143009175 | 2430 | 2430 | 2430 | 2430 | 455 |
| 362 | 20240319 | 130200 | 1141903525 | 2430 | 2435 | 2435 | 2430 | 252 |
| 363 | 20240319 | 130100 | 1141289915 | 2440 | 2440 | 2440 | 2440 | 0 |
| 364 | 20240319 | 130000 | 1141289915 | 2440 | 2445 | 2445 | 2420 | 4254 |
| 365 | 20240319 | 125900 | 1130981730 | 2445 | 2435 | 2445 | 2435 | 1364 |
| 366 | 20240319 | 125800 | 1127656455 | 2440 | 2440 | 2445 | 2440 | 660 |
| 367 | 20240319 | 125700 | 1126044805 | 2440 | 2440 | 2440 | 2440 | 0 |
| 368 | 20240319 | 125600 | 1126044805 | 2440 | 2440 | 2440 | 2440 | 262 |
| 369 | 20240319 | 125500 | 1125405525 | 2435 | 2420 | 2435 | 2420 | 1452 |
| 370 | 20240319 | 125400 | 1121887905 | 2420 | 2435 | 2435 | 2420 | 550 |
| 371 | 20240319 | 125300 | 1120553095 | 2435 | 2435 | 2435 | 2435 | 0 |
| 372 | 20240319 | 125200 | 1120553095 | 2435 | 2435 | 2440 | 2435 | 259 |
| 373 | 20240319 | 125100 | 1119922385 | 2440 | 2440 | 2440 | 2440 | 250 |
| 374 | 20240319 | 125000 | 1119312385 | 2445 | 2445 | 2445 | 2445 | 902 |
| 375 | 20240319 | 124900 | 1117106995 | 2445 | 2445 | 2445 | 2445 | 251 |
| 376 | 20240319 | 124800 | 1116493300 | 2445 | 2445 | 2445 | 2445 | 257 |
| 377 | 20240319 | 124700 | 1115864935 | 2445 | 2445 | 2445 | 2445 | 250 |
| 378 | 20240319 | 124600 | 1115253685 | 2445 | 2445 | 2445 | 2445 | 0 |
| 379 | 20240319 | 124500 | 1115253685 | 2445 | 2445 | 2450 | 2445 | 21236 |
| 380 | 20240319 | 124400 | 1063331650 | 2440 | 2440 | 2440 | 2440 | 437 |
| 381 | 20240319 | 124300 | 1062265370 | 2435 | 2430 | 2435 | 2430 | 5380 |
| 382 | 20240319 | 124200 | 1049165790 | 2430 | 2430 | 2430 | 2430 | 147 |
| 383 | 20240319 | 124100 | 1048808580 | 2430 | 2425 | 2430 | 2425 | 1406 |
| 384 | 20240319 | 124000 | 1045393370 | 2425 | 2425 | 2425 | 2425 | 250 |
| 385 | 20240319 | 123900 | 1044787120 | 2425 | 2425 | 2425 | 2425 | 2 |
| 386 | 20240319 | 123800 | 1044782270 | 2425 | 2425 | 2425 | 2425 | 252 |
| 387 | 20240319 | 123700 | 1044171170 | 2425 | 2420 | 2425 | 2420 | 650 |
| 388 | 20240319 | 123600 | 1042596920 | 2425 | 2425 | 2425 | 2425 | 250 |
| 389 | 20240319 | 123500 | 1041990670 | 2425 | 2430 | 2430 | 2425 | 116 |
| 390 | 20240319 | 123400 | 1041709365 | 2425 | 2430 | 2430 | 2425 | 254 |
| 391 | 20240319 | 123300 | 1041092165 | 2425 | 2430 | 2430 | 2425 | 251 |
| 392 | 20240319 | 123200 | 1040482240 | 2425 | 2425 | 2425 | 2425 | 103 |
| 393 | 20240319 | 123100 | 1040232465 | 2430 | 2425 | 2430 | 2425 | 255 |
| 394 | 20240319 | 123000 | 1039612840 | 2425 | 2415 | 2425 | 2415 | 914 |
| 395 | 20240319 | 122900 | 1037403410 | 2430 | 2430 | 2430 | 2430 | 250 |
| 396 | 20240319 | 122800 | 1036795910 | 2420 | 2430 | 2430 | 2420 | 655 |
| 397 | 20240319 | 122700 | 1035209810 | 2430 | 2430 | 2430 | 2430 | 547 |
| 398 | 20240319 | 122600 | 1033880600 | 2430 | 2425 | 2430 | 2425 | 314 |
| 399 | 20240319 | 122500 | 1033117850 | 2420 | 2435 | 2435 | 2420 | 7212 |
| 400 | 20240319 | 122400 | 1015638760 | 2435 | 2435 | 2435 | 2435 | 889 |
| 401 | 20240319 | 122300 | 1013474045 | 2435 | 2435 | 2435 | 2435 | 720 |
| 402 | 20240319 | 122200 | 1011720845 | 2435 | 2435 | 2435 | 2430 | 479 |
| 403 | 20240319 | 122100 | 1010554520 | 2430 | 2430 | 2430 | 2430 | 33 |
| 404 | 20240319 | 122000 | 1010474330 | 2430 | 2430 | 2435 | 2430 | 551 |
| 405 | 20240319 | 121900 | 1009134150 | 2430 | 2435 | 2435 | 2430 | 256 |
| 406 | 20240319 | 121800 | 1008510820 | 2430 | 2435 | 2435 | 2430 | 2451 |
| 407 | 20240319 | 121700 | 1002553140 | 2435 | 2440 | 2440 | 2435 | 2321 |
| 408 | 20240319 | 121600 | 996901415 | 2445 | 2440 | 2445 | 2435 | 5304 |
| 409 | 20240319 | 121500 | 983959430 | 2445 | 2445 | 2445 | 2445 | 250 |
| 410 | 20240319 | 121400 | 983348180 | 2445 | 2450 | 2450 | 2445 | 302 |
| 411 | 20240319 | 121300 | 982609780 | 2450 | 2450 | 2450 | 2450 | 250 |
| 412 | 20240319 | 121200 | 981997280 | 2450 | 2450 | 2450 | 2450 | 250 |
| 413 | 20240319 | 121100 | 981384780 | 2450 | 2445 | 2450 | 2445 | 500 |
| 414 | 20240319 | 121000 | 980160780 | 2450 | 2450 | 2450 | 2450 | 1810 |
| 415 | 20240319 | 120900 | 975726280 | 2450 | 2445 | 2450 | 2445 | 396 |
| 416 | 20240319 | 120800 | 974756185 | 2445 | 2445 | 2445 | 2445 | 159 |
| 417 | 20240319 | 120700 | 974367430 | 2445 | 2445 | 2445 | 2445 | 4841 |
| 418 | 20240319 | 120600 | 962531185 | 2450 | 2450 | 2450 | 2450 | 418 |
| 419 | 20240319 | 120500 | 961507085 | 2450 | 2455 | 2455 | 2450 | 261 |
| 420 | 20240319 | 120400 | 960866385 | 2455 | 2455 | 2455 | 2455 | 262 |
| 421 | 20240319 | 120300 | 960223175 | 2455 | 2455 | 2455 | 2455 | 80 |
| 422 | 20240319 | 120200 | 960026775 | 2455 | 2455 | 2455 | 2455 | 250 |
| 423 | 20240319 | 120100 | 959413025 | 2450 | 2450 | 2450 | 2450 | 250 |
| 424 | 20240319 | 120000 | 958800525 | 2445 | 2450 | 2450 | 2445 | 285 |
| 425 | 20240319 | 115900 | 958102350 | 2450 | 2450 | 2450 | 2450 | 2061 |
| 426 | 20240319 | 115800 | 953052900 | 2455 | 2460 | 2460 | 2455 | 507 |
| 427 | 20240319 | 115700 | 951808140 | 2460 | 2460 | 2460 | 2460 | 320 |
| 428 | 20240319 | 115600 | 951020940 | 2460 | 2460 | 2460 | 2455 | 71 |
| 429 | 20240319 | 115500 | 950846285 | 2460 | 2455 | 2460 | 2450 | 1092 |
| 430 | 20240319 | 115400 | 948170355 | 2455 | 2460 | 2460 | 2450 | 778 |
| 431 | 20240319 | 115300 | 946261330 | 2460 | 2460 | 2460 | 2460 | 686 |
| 432 | 20240319 | 115200 | 944573770 | 2460 | 2460 | 2460 | 2460 | 115 |
| 433 | 20240319 | 115100 | 944290870 | 2460 | 2455 | 2460 | 2455 | 321 |
| 434 | 20240319 | 115000 | 943502745 | 2460 | 2455 | 2460 | 2455 | 340 |
| 435 | 20240319 | 114900 | 942666585 | 2455 | 2460 | 2460 | 2455 | 170 |
| 436 | 20240319 | 114800 | 942249025 | 2460 | 2465 | 2465 | 2460 | 492 |
| 437 | 20240319 | 114700 | 941038635 | 2465 | 2465 | 2465 | 2465 | 320 |
| 438 | 20240319 | 114600 | 940249835 | 2465 | 2465 | 2465 | 2460 | 322 |
| 439 | 20240319 | 114500 | 939456110 | 2465 | 2460 | 2465 | 2445 | 22766 |
| 440 | 20240319 | 114400 | 883652735 | 2465 | 2465 | 2465 | 2460 | 462 |
| 441 | 20240319 | 114300 | 882514610 | 2465 | 2465 | 2465 | 2465 | 320 |
| 442 | 20240319 | 114200 | 881725810 | 2465 | 2460 | 2465 | 2460 | 509 |
| 443 | 20240319 | 114100 | 880471340 | 2465 | 2465 | 2465 | 2465 | 70 |
| 444 | 20240319 | 114000 | 880298790 | 2465 | 2460 | 2465 | 2460 | 169 |
| 445 | 20240319 | 113900 | 879882910 | 2460 | 2460 | 2460 | 2460 | 340 |
| 446 | 20240319 | 113800 | 879046510 | 2460 | 2465 | 2465 | 2460 | 84 |
| 447 | 20240319 | 113700 | 878839800 | 2465 | 2465 | 2465 | 2465 | 342 |
| 448 | 20240319 | 113600 | 877996770 | 2465 | 2465 | 2465 | 2465 | 334 |
| 449 | 20240319 | 113500 | 877173460 | 2465 | 2460 | 2465 | 2460 | 360 |
| 450 | 20240319 | 113400 | 876287645 | 2460 | 2460 | 2460 | 2460 | 71 |
| 451 | 20240319 | 113300 | 876112985 | 2460 | 2465 | 2465 | 2455 | 555 |
| 452 | 20240319 | 113200 | 874748445 | 2465 | 2465 | 2465 | 2455 | 4320 |
| 453 | 20240319 | 113100 | 864133390 | 2465 | 2465 | 2465 | 2465 | 340 |
| 454 | 20240319 | 113000 | 863295290 | 2465 | 2460 | 2465 | 2460 | 302 |
| 455 | 20240319 | 112900 | 862550910 | 2465 | 2465 | 2465 | 2465 | 322 |
| 456 | 20240319 | 112800 | 861757180 | 2465 | 2465 | 2465 | 2465 | 333 |
| 457 | 20240319 | 112700 | 860936335 | 2465 | 2465 | 2465 | 2465 | 284 |
| 458 | 20240319 | 112600 | 860236275 | 2465 | 2470 | 2470 | 2460 | 4720 |
| 459 | 20240319 | 112500 | 848622975 | 2470 | 2470 | 2470 | 2465 | 5707 |
| 460 | 20240319 | 112400 | 834554855 | 2470 | 2470 | 2470 | 2465 | 1326 |
| 461 | 20240319 | 112300 | 831284635 | 2470 | 2465 | 2470 | 2465 | 2595 |
| 462 | 20240319 | 112200 | 824887235 | 2465 | 2465 | 2465 | 2460 | 2221 |
| 463 | 20240319 | 112100 | 819421970 | 2465 | 2465 | 2465 | 2460 | 390 |
| 464 | 20240319 | 112000 | 818460875 | 2465 | 2465 | 2465 | 2455 | 79 |
| 465 | 20240319 | 111900 | 818266220 | 2465 | 2465 | 2465 | 2455 | 2391 |
| 466 | 20240319 | 111800 | 812390665 | 2465 | 2465 | 2465 | 2455 | 4601 |
| 467 | 20240319 | 111700 | 801090605 | 2460 | 2465 | 2465 | 2460 | 2457 |
| 468 | 20240319 | 111600 | 795042650 | 2470 | 2455 | 2470 | 2455 | 1368 |
| 469 | 20240319 | 111500 | 791682720 | 2470 | 2470 | 2470 | 2460 | 2563 |
| 470 | 20240319 | 111400 | 785355390 | 2470 | 2450 | 2475 | 2445 | 25592 |
| 471 | 20240319 | 111300 | 722227995 | 2450 | 2440 | 2450 | 2440 | 4873 |
| 472 | 20240319 | 111200 | 710316765 | 2440 | 2440 | 2440 | 2440 | 99 |
| 473 | 20240319 | 111100 | 710075205 | 2440 | 2440 | 2440 | 2440 | 320 |
| 474 | 20240319 | 111000 | 709294405 | 2440 | 2440 | 2440 | 2435 | 326 |
| 475 | 20240319 | 110900 | 708498970 | 2440 | 2440 | 2440 | 2440 | 154 |
| 476 | 20240319 | 110800 | 708123210 | 2440 | 2445 | 2445 | 2440 | 1403 |
| 477 | 20240319 | 110700 | 704699680 | 2445 | 2440 | 2445 | 2440 | 412 |
| 478 | 20240319 | 110600 | 703694325 | 2440 | 2435 | 2440 | 2435 | 345 |
| 479 | 20240319 | 110500 | 702852575 | 2440 | 2440 | 2440 | 2440 | 71 |
| 480 | 20240319 | 110400 | 702679335 | 2440 | 2425 | 2440 | 2425 | 765 |
| 481 | 20240319 | 110300 | 700821505 | 2435 | 2435 | 2435 | 2435 | 657 |
| 482 | 20240319 | 110200 | 699221710 | 2435 | 2435 | 2435 | 2435 | 70 |
| 483 | 20240319 | 110100 | 699051260 | 2430 | 2430 | 2430 | 2430 | 2653 |
| 484 | 20240319 | 110000 | 692604470 | 2425 | 2430 | 2430 | 2425 | 158 |
| 485 | 20240319 | 105900 | 692221030 | 2430 | 2430 | 2430 | 2430 | 309 |
| 486 | 20240319 | 105800 | 691470160 | 2430 | 2435 | 2435 | 2430 | 167 |
| 487 | 20240319 | 105700 | 691064060 | 2425 | 2435 | 2435 | 2425 | 353 |
| 488 | 20240319 | 105600 | 690204895 | 2435 | 2435 | 2435 | 2435 | 309 |
| 489 | 20240319 | 105500 | 689452480 | 2435 | 2430 | 2435 | 2430 | 1670 |
| 490 | 20240319 | 105400 | 685389435 | 2430 | 2430 | 2430 | 2420 | 468 |
| 491 | 20240319 | 105300 | 684255090 | 2430 | 2425 | 2430 | 2425 | 3998 |
| 492 | 20240319 | 105200 | 674542360 | 2425 | 2425 | 2430 | 2425 | 3734 |
| 493 | 20240319 | 105100 | 665486160 | 2430 | 2430 | 2430 | 2430 | 1 |
| 494 | 20240319 | 105000 | 665483730 | 2425 | 2425 | 2430 | 2425 | 721 |
| 495 | 20240319 | 104900 | 663735300 | 2430 | 2430 | 2430 | 2430 | 250 |
| 496 | 20240319 | 104800 | 663127800 | 2410 | 2435 | 2435 | 2410 | 49269 |
| 497 | 20240319 | 104700 | 544239925 | 2425 | 2425 | 2425 | 2425 | 0 |
| 498 | 20240319 | 104600 | 544239925 | 2425 | 2435 | 2435 | 2425 | 4250 |
| 499 | 20240319 | 104500 | 533931165 | 2430 | 2425 | 2430 | 2425 | 1160 |
| 500 | 20240319 | 104400 | 531112375 | 2425 | 2425 | 2425 | 2420 | 2481 |
| 501 | 20240319 | 104300 | 525104550 | 2430 | 2430 | 2430 | 2430 | 1260 |
| 502 | 20240319 | 104200 | 522042750 | 2430 | 2430 | 2430 | 2430 | 253 |
| 503 | 20240319 | 104100 | 521427960 | 2430 | 2425 | 2430 | 2425 | 1797 |
| 504 | 20240319 | 104000 | 517063750 | 2425 | 2425 | 2425 | 2425 | 78 |
| 505 | 20240319 | 103900 | 516874600 | 2430 | 2430 | 2430 | 2430 | 833 |
| 506 | 20240319 | 103800 | 514850410 | 2430 | 2430 | 2430 | 2430 | 250 |
| 507 | 20240319 | 103700 | 514242910 | 2430 | 2430 | 2430 | 2430 | 250 |
| 508 | 20240319 | 103600 | 513635410 | 2430 | 2430 | 2430 | 2430 | 9 |
| 509 | 20240319 | 103500 | 513613540 | 2425 | 2430 | 2430 | 2425 | 3779 |
| 510 | 20240319 | 103400 | 504449410 | 2425 | 2430 | 2430 | 2425 | 253 |
| 511 | 20240319 | 103300 | 503834635 | 2430 | 2430 | 2430 | 2430 | 16 |
| 512 | 20240319 | 103200 | 503795755 | 2430 | 2430 | 2430 | 2430 | 260 |
| 513 | 20240319 | 103100 | 503163955 | 2430 | 2430 | 2430 | 2430 | 273 |
| 514 | 20240319 | 103000 | 502500565 | 2435 | 2430 | 2435 | 2430 | 1028 |
| 515 | 20240319 | 102900 | 500002320 | 2425 | 2425 | 2425 | 2425 | 2000 |
| 516 | 20240319 | 102800 | 495152320 | 2425 | 2430 | 2430 | 2425 | 932 |
| 517 | 20240319 | 102700 | 492887695 | 2420 | 2430 | 2430 | 2420 | 314 |
| 518 | 20240319 | 102600 | 492125315 | 2430 | 2420 | 2430 | 2420 | 3584 |
| 519 | 20240319 | 102500 | 483416695 | 2430 | 2430 | 2430 | 2430 | 250 |
| 520 | 20240319 | 102400 | 482809195 | 2430 | 2420 | 2430 | 2415 | 2931 |
| 521 | 20240319 | 102300 | 475713790 | 2420 | 2420 | 2420 | 2420 | 1159 |
| 522 | 20240319 | 102200 | 472909010 | 2420 | 2430 | 2430 | 2420 | 183 |
| 523 | 20240319 | 102100 | 472465750 | 2420 | 2420 | 2420 | 2420 | 500 |
| 524 | 20240319 | 102000 | 471255750 | 2420 | 2420 | 2425 | 2420 | 758 |
| 525 | 20240319 | 101900 | 469420850 | 2420 | 2420 | 2420 | 2420 | 385 |
| 526 | 20240319 | 101800 | 468489150 | 2425 | 2420 | 2425 | 2420 | 1022 |
| 527 | 20240319 | 101700 | 466015900 | 2420 | 2420 | 2420 | 2420 | 3054 |
| 528 | 20240319 | 101600 | 458625220 | 2420 | 2420 | 2420 | 2420 | 632 |
| 529 | 20240319 | 101500 | 457095780 | 2420 | 2430 | 2430 | 2420 | 54 |
| 530 | 20240319 | 101400 | 456965060 | 2430 | 2425 | 2430 | 2420 | 2117 |
| 531 | 20240319 | 101300 | 451822175 | 2425 | 2430 | 2430 | 2425 | 238 |
| 532 | 20240319 | 101200 | 451243970 | 2430 | 2430 | 2430 | 2430 | 3 |
| 533 | 20240319 | 101100 | 451236680 | 2420 | 2425 | 2430 | 2420 | 7321 |
| 534 | 20240319 | 101000 | 433512230 | 2425 | 2425 | 2425 | 2425 | 100 |
| 535 | 20240319 | 100900 | 433269730 | 2425 | 2425 | 2425 | 2425 | 600 |
| 536 | 20240319 | 100800 | 431814730 | 2425 | 2430 | 2430 | 2425 | 900 |
| 537 | 20240319 | 100700 | 429632095 | 2430 | 2430 | 2430 | 2430 | 2 |
| 538 | 20240319 | 100600 | 429627235 | 2425 | 2425 | 2425 | 2425 | 12 |
| 539 | 20240319 | 100500 | 429598135 | 2435 | 2430 | 2435 | 2425 | 324 |
| 540 | 20240319 | 100400 | 428810825 | 2425 | 2425 | 2435 | 2425 | 208 |
| 541 | 20240319 | 100300 | 428306295 | 2420 | 2435 | 2435 | 2420 | 8793 |
| 542 | 20240319 | 100200 | 406989195 | 2435 | 2435 | 2435 | 2435 | 1 |
| 543 | 20240319 | 100100 | 406986760 | 2435 | 2435 | 2440 | 2435 | 316 |
| 544 | 20240319 | 100000 | 406217245 | 2435 | 2430 | 2435 | 2430 | 5238 |
| 545 | 20240319 | 095900 | 393477760 | 2425 | 2430 | 2430 | 2425 | 16 |
| 546 | 20240319 | 095800 | 393438910 | 2425 | 2425 | 2425 | 2425 | 314 |
| 547 | 20240319 | 095700 | 392677460 | 2425 | 2430 | 2430 | 2425 | 30 |
| 548 | 20240319 | 095600 | 392604660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 549 | 20240319 | 095500 | 392604660 | 2430 | 2420 | 2430 | 2420 | 1711 |
| 550 | 20240319 | 095400 | 388461930 | 2430 | 2430 | 2430 | 2430 | 2 |
| 551 | 20240319 | 095300 | 388457070 | 2420 | 2420 | 2420 | 2420 | 2000 |
| 552 | 20240319 | 095200 | 383617070 | 2430 | 2425 | 2430 | 2420 | 870 |
| 553 | 20240319 | 095100 | 381511655 | 2425 | 2420 | 2425 | 2420 | 224 |
| 554 | 20240319 | 095000 | 380969480 | 2420 | 2425 | 2425 | 2420 | 1265 |
| 555 | 20240319 | 094900 | 377907475 | 2430 | 2425 | 2430 | 2425 | 3690 |
| 556 | 20240319 | 094800 | 368940825 | 2430 | 2425 | 2430 | 2425 | 2040 |
| 557 | 20240319 | 094700 | 363993625 | 2425 | 2430 | 2430 | 2425 | 273 |
| 558 | 20240319 | 094600 | 363331590 | 2430 | 2430 | 2430 | 2425 | 51 |
| 559 | 20240319 | 094500 | 363207800 | 2430 | 2430 | 2430 | 2430 | 943 |
| 560 | 20240319 | 094400 | 360916310 | 2435 | 2430 | 2435 | 2430 | 742 |
| 561 | 20240319 | 094300 | 359113245 | 2430 | 2430 | 2430 | 2430 | 852 |
| 562 | 20240319 | 094200 | 357042885 | 2430 | 2435 | 2435 | 2430 | 603 |
| 563 | 20240319 | 094100 | 355577580 | 2430 | 2430 | 2430 | 2430 | 194 |
| 564 | 20240319 | 094000 | 355106160 | 2430 | 2430 | 2435 | 2430 | 2015 |
| 565 | 20240319 | 093900 | 350209660 | 2430 | 2425 | 2430 | 2420 | 2546 |
| 566 | 20240319 | 093800 | 344045415 | 2425 | 2425 | 2425 | 2420 | 4501 |
| 567 | 20240319 | 093700 | 333151270 | 2425 | 2425 | 2425 | 2425 | 11 |
| 568 | 20240319 | 093600 | 333124595 | 2425 | 2420 | 2425 | 2420 | 1645 |
| 569 | 20240319 | 093500 | 329143495 | 2420 | 2430 | 2430 | 2420 | 333 |
| 570 | 20240319 | 093400 | 328336565 | 2430 | 2420 | 2430 | 2420 | 6 |
| 571 | 20240319 | 093300 | 328322025 | 2420 | 2420 | 2420 | 2420 | 19 |
| 572 | 20240319 | 093200 | 328276045 | 2425 | 2425 | 2430 | 2420 | 252 |
| 573 | 20240319 | 093100 | 327664915 | 2425 | 2425 | 2425 | 2420 | 2342 |
| 574 | 20240319 | 093000 | 321992065 | 2420 | 2420 | 2425 | 2420 | 1069 |
| 575 | 20240319 | 092900 | 319403665 | 2420 | 2425 | 2425 | 2420 | 471 |
| 576 | 20240319 | 092800 | 318263335 | 2420 | 2415 | 2420 | 2415 | 2951 |
| 577 | 20240319 | 092700 | 311123145 | 2410 | 2420 | 2420 | 2410 | 8375 |
| 578 | 20240319 | 092600 | 290908800 | 2420 | 2420 | 2420 | 2420 | 9504 |
| 579 | 20240319 | 092500 | 267909120 | 2425 | 2435 | 2435 | 2425 | 2129 |
| 580 | 20240319 | 092400 | 262745705 | 2425 | 2425 | 2435 | 2425 | 1980 |
| 581 | 20240319 | 092300 | 257944185 | 2425 | 2430 | 2430 | 2425 | 4201 |
| 582 | 20240319 | 092200 | 247756465 | 2435 | 2435 | 2435 | 2425 | 1240 |
| 583 | 20240319 | 092100 | 244743750 | 2435 | 2435 | 2435 | 2435 | 89 |
| 584 | 20240319 | 092000 | 244527035 | 2440 | 2430 | 2440 | 2425 | 2700 |
| 585 | 20240319 | 091900 | 237963145 | 2430 | 2440 | 2440 | 2430 | 169 |
| 586 | 20240319 | 091800 | 237551395 | 2425 | 2430 | 2440 | 2425 | 1726 |
| 587 | 20240319 | 091700 | 233357850 | 2435 | 2435 | 2440 | 2430 | 4275 |
| 588 | 20240319 | 091600 | 222955585 | 2430 | 2435 | 2445 | 2430 | 4649 |
| 589 | 20240319 | 091500 | 211646150 | 2430 | 2435 | 2435 | 2430 | 1572 |
| 590 | 20240319 | 091400 | 207825710 | 2430 | 2435 | 2450 | 2430 | 1277 |
| 591 | 20240319 | 091300 | 204717165 | 2450 | 2445 | 2450 | 2440 | 5383 |
| 592 | 20240319 | 091200 | 191566625 | 2445 | 2450 | 2450 | 2440 | 2601 |
| 593 | 20240319 | 091100 | 185207475 | 2440 | 2440 | 2450 | 2430 | 6806 |
| 594 | 20240319 | 091000 | 168630100 | 2440 | 2445 | 2450 | 2435 | 6696 |
| 595 | 20240319 | 090900 | 152299650 | 2445 | 2440 | 2450 | 2440 | 4498 |
| 596 | 20240319 | 090800 | 141305520 | 2450 | 2460 | 2460 | 2440 | 8894 |
| 597 | 20240319 | 090700 | 119534620 | 2465 | 2460 | 2465 | 2450 | 2628 |
| 598 | 20240319 | 090600 | 113072355 | 2465 | 2445 | 2465 | 2445 | 4065 |
| 599 | 20240319 | 090500 | 103087925 | 2445 | 2450 | 2460 | 2445 | 3172 |
| 600 | 20240319 | 090400 | 95309970 | 2455 | 2450 | 2455 | 2450 | 2237 |
| 601 | 20240319 | 090300 | 89827265 | 2450 | 2450 | 2455 | 2440 | 4005 |
| 602 | 20240319 | 090200 | 80012075 | 2450 | 2440 | 2455 | 2440 | 1883 |
| 603 | 20240319 | 090100 | 75407295 | 2445 | 2435 | 2445 | 2425 | 4230 |
| 604 | 20240319 | 090000 | 65107835 | 2440 | 2435 | 2440 | 2420 | 26782 |