30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 190800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 3 | 20240325 | 190700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 4 | 20240325 | 190600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 5 | 20240325 | 190500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 6 | 20240325 | 190400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 7 | 20240325 | 190300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 8 | 20240325 | 190200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 9 | 20240325 | 190100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 10 | 20240325 | 190000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 11 | 20240325 | 185900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 12 | 20240325 | 185800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 13 | 20240325 | 185700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 14 | 20240325 | 185600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 15 | 20240325 | 185500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 16 | 20240325 | 185400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 17 | 20240325 | 185300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 18 | 20240325 | 185200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 19 | 20240325 | 185100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 20 | 20240325 | 185000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 21 | 20240325 | 184900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 22 | 20240325 | 184800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 23 | 20240325 | 184700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 24 | 20240325 | 184600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 25 | 20240325 | 184500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 26 | 20240325 | 184400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 27 | 20240325 | 184300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 28 | 20240325 | 184200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 29 | 20240325 | 184100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 30 | 20240325 | 184000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 31 | 20240325 | 183900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 32 | 20240325 | 183800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 33 | 20240325 | 183700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 34 | 20240325 | 183600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 35 | 20240325 | 183500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 36 | 20240325 | 183400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 37 | 20240325 | 183300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 38 | 20240325 | 183200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 39 | 20240325 | 183100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 40 | 20240325 | 183000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 41 | 20240325 | 182900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 42 | 20240325 | 182800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 43 | 20240325 | 182700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 44 | 20240325 | 182600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 45 | 20240325 | 182500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 46 | 20240325 | 182400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 47 | 20240325 | 182300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 48 | 20240325 | 182200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 49 | 20240325 | 182100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 50 | 20240325 | 182000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 51 | 20240325 | 181900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 52 | 20240325 | 181800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 53 | 20240325 | 181700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 54 | 20240325 | 181600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 55 | 20240325 | 181500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 56 | 20240325 | 181400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 57 | 20240325 | 181300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 58 | 20240325 | 181200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 59 | 20240325 | 181100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 60 | 20240325 | 181000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 61 | 20240325 | 180900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 62 | 20240325 | 180800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 63 | 20240325 | 180700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 64 | 20240325 | 180600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 65 | 20240325 | 180500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 66 | 20240325 | 180400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 67 | 20240325 | 180300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 68 | 20240325 | 180200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 69 | 20240325 | 180100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 70 | 20240325 | 180000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 71 | 20240325 | 175900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 72 | 20240325 | 175800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 73 | 20240325 | 175700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 74 | 20240325 | 175600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 75 | 20240325 | 175500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 76 | 20240325 | 175400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 77 | 20240325 | 175300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 78 | 20240325 | 175200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 79 | 20240325 | 175100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 80 | 20240325 | 175000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 81 | 20240325 | 174900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 82 | 20240325 | 174800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 83 | 20240325 | 174700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 84 | 20240325 | 174600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 85 | 20240325 | 174500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 86 | 20240325 | 174400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 87 | 20240325 | 174300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 88 | 20240325 | 174200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 89 | 20240325 | 174100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 90 | 20240325 | 174000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 91 | 20240325 | 173900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 92 | 20240325 | 173800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 93 | 20240325 | 173700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 94 | 20240325 | 173600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 95 | 20240325 | 173500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 96 | 20240325 | 173400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 97 | 20240325 | 173300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 98 | 20240325 | 173200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 99 | 20240325 | 173100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 100 | 20240325 | 173000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 101 | 20240325 | 172900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 102 | 20240325 | 172800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 103 | 20240325 | 172700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 104 | 20240325 | 172600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 105 | 20240325 | 172500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 106 | 20240325 | 172400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 107 | 20240325 | 172300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 108 | 20240325 | 172200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 109 | 20240325 | 172100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 110 | 20240325 | 172000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 111 | 20240325 | 171900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 112 | 20240325 | 171800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 113 | 20240325 | 171700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 114 | 20240325 | 171600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 115 | 20240325 | 171500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 116 | 20240325 | 171400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 117 | 20240325 | 171300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 118 | 20240325 | 171200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 119 | 20240325 | 171100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 120 | 20240325 | 171000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 121 | 20240325 | 170900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 122 | 20240325 | 170800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 123 | 20240325 | 170700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 124 | 20240325 | 170600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 125 | 20240325 | 170500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 126 | 20240325 | 170400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 127 | 20240325 | 170300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 128 | 20240325 | 170200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 129 | 20240325 | 170100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 130 | 20240325 | 170000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 131 | 20240325 | 165900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 132 | 20240325 | 165800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 133 | 20240325 | 165700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 134 | 20240325 | 165600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 135 | 20240325 | 165500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 136 | 20240325 | 165400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 137 | 20240325 | 165300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 138 | 20240325 | 165200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 139 | 20240325 | 165100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 140 | 20240325 | 165000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 141 | 20240325 | 164900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 142 | 20240325 | 164800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 143 | 20240325 | 164700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 144 | 20240325 | 164600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 145 | 20240325 | 164500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 146 | 20240325 | 164400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 147 | 20240325 | 164300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 148 | 20240325 | 164200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 149 | 20240325 | 164100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 150 | 20240325 | 164000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 151 | 20240325 | 163900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 152 | 20240325 | 163800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 153 | 20240325 | 163700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 154 | 20240325 | 163600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 155 | 20240325 | 163500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 156 | 20240325 | 163400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 157 | 20240325 | 163300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 158 | 20240325 | 163200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 159 | 20240325 | 163100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 160 | 20240325 | 163000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 161 | 20240325 | 162900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 162 | 20240325 | 162800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 163 | 20240325 | 162700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 164 | 20240325 | 162600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 165 | 20240325 | 162500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 166 | 20240325 | 162400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 167 | 20240325 | 162300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 168 | 20240325 | 162200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 169 | 20240325 | 162100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 170 | 20240325 | 162000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 171 | 20240325 | 161900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 172 | 20240325 | 161800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 173 | 20240325 | 161700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 174 | 20240325 | 161600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 175 | 20240325 | 161500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 176 | 20240325 | 161400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 177 | 20240325 | 161300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 178 | 20240325 | 161200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 179 | 20240325 | 161100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 180 | 20240325 | 161000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 181 | 20240325 | 160900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 182 | 20240325 | 160800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 183 | 20240325 | 160700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 184 | 20240325 | 160600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 185 | 20240325 | 160500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 186 | 20240325 | 160400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 187 | 20240325 | 160300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 188 | 20240325 | 160200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 189 | 20240325 | 160100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 190 | 20240325 | 160000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 191 | 20240325 | 155900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 192 | 20240325 | 155800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 193 | 20240325 | 155700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 194 | 20240325 | 155600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 195 | 20240325 | 155500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 196 | 20240325 | 155400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 197 | 20240325 | 155300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 198 | 20240325 | 155200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 199 | 20240325 | 155100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 200 | 20240325 | 155000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 201 | 20240325 | 154900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 202 | 20240325 | 154800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 203 | 20240325 | 154700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 204 | 20240325 | 154600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 205 | 20240325 | 154500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 206 | 20240325 | 154400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 207 | 20240325 | 154300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 208 | 20240325 | 154200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 209 | 20240325 | 154100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 210 | 20240325 | 154000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 211 | 20240325 | 153900 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 212 | 20240325 | 153800 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 213 | 20240325 | 153700 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 214 | 20240325 | 153600 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 215 | 20240325 | 153500 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 216 | 20240325 | 153400 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 217 | 20240325 | 153300 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 218 | 20240325 | 153200 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 219 | 20240325 | 153100 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 0 |
| 220 | 20240325 | 153000 | 1237046215 | 4980 | 4980 | 4980 | 4980 | 3375 |
| 221 | 20240325 | 152900 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 222 | 20240325 | 152800 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 223 | 20240325 | 152700 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 224 | 20240325 | 152600 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 225 | 20240325 | 152500 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 226 | 20240325 | 152400 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 227 | 20240325 | 152300 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 228 | 20240325 | 152200 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 229 | 20240325 | 152100 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 230 | 20240325 | 152000 | 1220238715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 231 | 20240325 | 151900 | 1220238715 | 4980 | 4970 | 4980 | 4970 | 307 |
| 232 | 20240325 | 151800 | 1218711325 | 4970 | 4965 | 4970 | 4960 | 269 |
| 233 | 20240325 | 151700 | 1217376525 | 4970 | 4970 | 4970 | 4970 | 108 |
| 234 | 20240325 | 151600 | 1216839765 | 4970 | 4970 | 4970 | 4970 | 500 |
| 235 | 20240325 | 151500 | 1214354765 | 4970 | 4970 | 4970 | 4970 | 1 |
| 236 | 20240325 | 151400 | 1214349795 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20240325 | 151300 | 1214349795 | 4970 | 4970 | 4975 | 4970 | 365 |
| 238 | 20240325 | 151200 | 1212535740 | 4955 | 4970 | 4970 | 4955 | 252 |
| 239 | 20240325 | 151100 | 1211285620 | 4975 | 4975 | 4975 | 4975 | 0 |
| 240 | 20240325 | 151000 | 1211285620 | 4975 | 4975 | 4975 | 4975 | 26 |
| 241 | 20240325 | 150900 | 1211156270 | 4975 | 4950 | 4980 | 4945 | 2870 |
| 242 | 20240325 | 150800 | 1196950105 | 4980 | 4980 | 4980 | 4955 | 3154 |
| 243 | 20240325 | 150700 | 1181312140 | 4980 | 4965 | 4980 | 4960 | 749 |
| 244 | 20240325 | 150600 | 1177594420 | 4970 | 4975 | 4975 | 4970 | 155 |
| 245 | 20240325 | 150500 | 1176823310 | 4980 | 4980 | 4980 | 4980 | 2 |
| 246 | 20240325 | 150400 | 1176813350 | 4980 | 4975 | 4980 | 4975 | 192 |
| 247 | 20240325 | 150300 | 1175858085 | 4975 | 4965 | 4975 | 4965 | 7 |
| 248 | 20240325 | 150200 | 1175823320 | 4975 | 4980 | 4980 | 4975 | 76 |
| 249 | 20240325 | 150100 | 1175445215 | 4960 | 4970 | 4980 | 4960 | 541 |
| 250 | 20240325 | 150000 | 1172758635 | 4980 | 4975 | 4980 | 4970 | 5 |
| 251 | 20240325 | 145900 | 1172733770 | 4980 | 4975 | 4980 | 4975 | 2001 |
| 252 | 20240325 | 145800 | 1162778790 | 4985 | 4985 | 4985 | 4985 | 2 |
| 253 | 20240325 | 145700 | 1162768820 | 4985 | 4985 | 4985 | 4965 | 14 |
| 254 | 20240325 | 145600 | 1162699270 | 4965 | 4975 | 4975 | 4965 | 877 |
| 255 | 20240325 | 145500 | 1158343410 | 4980 | 4980 | 4980 | 4980 | 572 |
| 256 | 20240325 | 145400 | 1155494850 | 4980 | 4975 | 4980 | 4975 | 1001 |
| 257 | 20240325 | 145300 | 1150514870 | 4980 | 4975 | 4980 | 4975 | 70 |
| 258 | 20240325 | 145200 | 1150166615 | 4975 | 4975 | 4975 | 4975 | 300 |
| 259 | 20240325 | 145100 | 1148674115 | 4975 | 4955 | 4975 | 4955 | 130 |
| 260 | 20240325 | 145000 | 1148029130 | 4950 | 4975 | 4975 | 4950 | 800 |
| 261 | 20240325 | 144900 | 1144068050 | 4955 | 4955 | 4975 | 4950 | 2453 |
| 262 | 20240325 | 144800 | 1131919900 | 4975 | 4960 | 4975 | 4960 | 724 |
| 263 | 20240325 | 144700 | 1128328845 | 4960 | 4960 | 4960 | 4960 | 46 |
| 264 | 20240325 | 144600 | 1128100685 | 4955 | 4955 | 4955 | 4955 | 446 |
| 265 | 20240325 | 144500 | 1125890755 | 4950 | 4980 | 4980 | 4950 | 3421 |
| 266 | 20240325 | 144400 | 1108925910 | 4980 | 4975 | 4980 | 4975 | 981 |
| 267 | 20240325 | 144300 | 1104042420 | 4970 | 4970 | 4970 | 4970 | 4 |
| 268 | 20240325 | 144200 | 1104022540 | 4975 | 4975 | 4975 | 4975 | 227 |
| 269 | 20240325 | 144100 | 1102893215 | 4975 | 4980 | 4980 | 4975 | 82 |
| 270 | 20240325 | 144000 | 1102485210 | 4985 | 4980 | 4985 | 4980 | 505 |
| 271 | 20240325 | 143900 | 1099970300 | 4980 | 4975 | 4980 | 4975 | 520 |
| 272 | 20240325 | 143800 | 1097380750 | 4980 | 4980 | 4980 | 4980 | 50 |
| 273 | 20240325 | 143700 | 1097131750 | 4980 | 4980 | 4980 | 4980 | 3 |
| 274 | 20240325 | 143600 | 1097116810 | 4975 | 4975 | 4980 | 4975 | 80 |
| 275 | 20240325 | 143500 | 1096718800 | 4975 | 4975 | 4975 | 4975 | 1 |
| 276 | 20240325 | 143400 | 1096713825 | 4980 | 4980 | 4980 | 4980 | 25 |
| 277 | 20240325 | 143300 | 1096589325 | 4980 | 4975 | 4980 | 4975 | 13 |
| 278 | 20240325 | 143200 | 1096524645 | 4975 | 4975 | 4975 | 4975 | 503 |
| 279 | 20240325 | 143100 | 1094022220 | 4980 | 4975 | 4980 | 4975 | 316 |
| 280 | 20240325 | 143000 | 1092450115 | 4975 | 4975 | 4975 | 4970 | 10 |
| 281 | 20240325 | 142900 | 1092400405 | 4965 | 4965 | 4965 | 4965 | 1 |
| 282 | 20240325 | 142800 | 1092395440 | 4975 | 4965 | 4975 | 4965 | 444 |
| 283 | 20240325 | 142700 | 1090187405 | 4965 | 4965 | 4965 | 4965 | 101 |
| 284 | 20240325 | 142600 | 1089685940 | 4970 | 4970 | 4970 | 4970 | 0 |
| 285 | 20240325 | 142500 | 1089685940 | 4970 | 4970 | 4970 | 4970 | 0 |
| 286 | 20240325 | 142400 | 1089685940 | 4970 | 4980 | 4980 | 4970 | 891 |
| 287 | 20240325 | 142300 | 1085255640 | 4980 | 4980 | 4980 | 4980 | 0 |
| 288 | 20240325 | 142200 | 1085255640 | 4980 | 4980 | 4980 | 4980 | 10 |
| 289 | 20240325 | 142100 | 1085205840 | 4980 | 4975 | 4980 | 4975 | 82 |
| 290 | 20240325 | 142000 | 1084797880 | 4975 | 4975 | 4975 | 4975 | 56 |
| 291 | 20240325 | 141900 | 1084519280 | 4980 | 4980 | 4980 | 4980 | 1 |
| 292 | 20240325 | 141800 | 1084514300 | 4975 | 4975 | 4975 | 4975 | 113 |
| 293 | 20240325 | 141700 | 1083952125 | 4975 | 4975 | 4975 | 4975 | 1 |
| 294 | 20240325 | 141600 | 1083947150 | 4960 | 4960 | 4960 | 4960 | 0 |
| 295 | 20240325 | 141500 | 1083947150 | 4960 | 4975 | 4975 | 4960 | 251 |
| 296 | 20240325 | 141400 | 1082702170 | 4975 | 4975 | 4975 | 4975 | 0 |
| 297 | 20240325 | 141300 | 1082702170 | 4975 | 4975 | 4975 | 4975 | 0 |
| 298 | 20240325 | 141200 | 1082702170 | 4975 | 4975 | 4975 | 4975 | 100 |
| 299 | 20240325 | 141100 | 1082204670 | 4975 | 4960 | 4975 | 4960 | 2 |
| 300 | 20240325 | 141000 | 1082194735 | 4960 | 4960 | 4960 | 4960 | 3470 |
| 301 | 20240325 | 140900 | 1064983535 | 4960 | 4960 | 4960 | 4960 | 1 |
| 302 | 20240325 | 140800 | 1064978575 | 4960 | 4970 | 4970 | 4960 | 40 |
| 303 | 20240325 | 140700 | 1064780075 | 4980 | 4980 | 4980 | 4980 | 16 |
| 304 | 20240325 | 140600 | 1064700395 | 4980 | 4980 | 4980 | 4980 | 0 |
| 305 | 20240325 | 140500 | 1064700395 | 4980 | 4980 | 4980 | 4980 | 0 |
| 306 | 20240325 | 140400 | 1064700395 | 4980 | 4980 | 4980 | 4980 | 0 |
| 307 | 20240325 | 140300 | 1064700395 | 4980 | 4980 | 4980 | 4980 | 0 |
| 308 | 20240325 | 140200 | 1064700395 | 4980 | 4975 | 4980 | 4955 | 440 |
| 309 | 20240325 | 140100 | 1062515345 | 4950 | 4950 | 4950 | 4950 | 0 |
| 310 | 20240325 | 140000 | 1062515345 | 4950 | 4955 | 4955 | 4950 | 1000 |
| 311 | 20240325 | 135900 | 1057564790 | 4980 | 4980 | 4980 | 4980 | 4 |
| 312 | 20240325 | 135800 | 1057544870 | 4980 | 4975 | 4980 | 4975 | 4 |
| 313 | 20240325 | 135700 | 1057524960 | 4950 | 4970 | 4970 | 4950 | 6382 |
| 314 | 20240325 | 135600 | 1025881445 | 4975 | 4975 | 4975 | 4975 | 4 |
| 315 | 20240325 | 135500 | 1025861545 | 4970 | 4975 | 4980 | 4970 | 1032 |
| 316 | 20240325 | 135400 | 1020727360 | 4975 | 4990 | 4990 | 4975 | 702 |
| 317 | 20240325 | 135300 | 1017226395 | 4990 | 4980 | 4990 | 4980 | 750 |
| 318 | 20240325 | 135200 | 1013489950 | 4985 | 4985 | 4985 | 4985 | 0 |
| 319 | 20240325 | 135100 | 1013489950 | 4985 | 4985 | 4985 | 4985 | 0 |
| 320 | 20240325 | 135000 | 1013489950 | 4985 | 4975 | 4985 | 4975 | 3 |
| 321 | 20240325 | 134900 | 1013475015 | 4985 | 4980 | 4985 | 4975 | 73 |
| 322 | 20240325 | 134800 | 1013111630 | 4980 | 4980 | 4980 | 4975 | 59 |
| 323 | 20240325 | 134700 | 1012818000 | 4980 | 4980 | 4980 | 4980 | 4 |
| 324 | 20240325 | 134600 | 1012798080 | 4985 | 4980 | 4985 | 4980 | 41 |
| 325 | 20240325 | 134500 | 1012593895 | 4990 | 4990 | 4990 | 4980 | 2022 |
| 326 | 20240325 | 134400 | 1002524310 | 4990 | 4985 | 4990 | 4985 | 193 |
| 327 | 20240325 | 134300 | 1001562185 | 4990 | 4985 | 4990 | 4985 | 59 |
| 328 | 20240325 | 134200 | 1001268050 | 4990 | 4990 | 4990 | 4985 | 372 |
| 329 | 20240325 | 134100 | 999413520 | 4990 | 4985 | 4990 | 4985 | 57 |
| 330 | 20240325 | 134000 | 999129370 | 4990 | 4985 | 4990 | 4985 | 47 |
| 331 | 20240325 | 133900 | 998895020 | 4985 | 4985 | 4985 | 4985 | 0 |
| 332 | 20240325 | 133800 | 998895020 | 4985 | 4985 | 4985 | 4985 | 126 |
| 333 | 20240325 | 133700 | 998266910 | 4990 | 4990 | 4990 | 4990 | 10 |
| 334 | 20240325 | 133600 | 998217010 | 4990 | 4985 | 4990 | 4985 | 459 |
| 335 | 20240325 | 133500 | 995928885 | 4985 | 4980 | 4985 | 4980 | 572 |
| 336 | 20240325 | 133400 | 993079060 | 4985 | 4985 | 4985 | 4985 | 14 |
| 337 | 20240325 | 133300 | 993009270 | 4990 | 4990 | 4990 | 4990 | 0 |
| 338 | 20240325 | 133200 | 993009270 | 4990 | 4990 | 4990 | 4990 | 0 |
| 339 | 20240325 | 133100 | 993009270 | 4990 | 4990 | 4990 | 4985 | 352 |
| 340 | 20240325 | 133000 | 991254040 | 4985 | 4990 | 4990 | 4985 | 108 |
| 341 | 20240325 | 132900 | 990715150 | 4990 | 4990 | 4990 | 4980 | 168 |
| 342 | 20240325 | 132800 | 989877895 | 4990 | 4990 | 4990 | 4990 | 0 |
| 343 | 20240325 | 132700 | 989877895 | 4990 | 4985 | 4990 | 4985 | 336 |
| 344 | 20240325 | 132600 | 988202930 | 4985 | 4985 | 4985 | 4985 | 261 |
| 345 | 20240325 | 132500 | 986901845 | 4995 | 4990 | 4995 | 4990 | 1801 |
| 346 | 20240325 | 132400 | 977914850 | 4990 | 4990 | 4990 | 4980 | 9 |
| 347 | 20240325 | 132300 | 977869950 | 4990 | 4990 | 4990 | 4990 | 0 |
| 348 | 20240325 | 132200 | 977869950 | 4990 | 4990 | 4990 | 4985 | 6 |
| 349 | 20240325 | 132100 | 977840015 | 4990 | 4990 | 4990 | 4990 | 34 |
| 350 | 20240325 | 132000 | 977670355 | 4990 | 4990 | 4990 | 4990 | 22 |
| 351 | 20240325 | 131900 | 977560575 | 4990 | 4980 | 4990 | 4980 | 10 |
| 352 | 20240325 | 131800 | 977510685 | 4990 | 4990 | 4990 | 4990 | 21 |
| 353 | 20240325 | 131700 | 977405895 | 4990 | 4980 | 4990 | 4980 | 111 |
| 354 | 20240325 | 131600 | 976852040 | 4990 | 4980 | 4990 | 4975 | 904 |
| 355 | 20240325 | 131500 | 972351330 | 4990 | 4985 | 4990 | 4980 | 53 |
| 356 | 20240325 | 131400 | 972087365 | 4990 | 4980 | 4995 | 4975 | 247 |
| 357 | 20240325 | 131300 | 970855820 | 4995 | 4990 | 4995 | 4975 | 1892 |
| 358 | 20240325 | 131200 | 961408030 | 4990 | 4985 | 4990 | 4985 | 603 |
| 359 | 20240325 | 131100 | 958402040 | 4985 | 4985 | 4985 | 4965 | 448 |
| 360 | 20240325 | 131000 | 956176850 | 4955 | 4985 | 4985 | 4955 | 1573 |
| 361 | 20240325 | 130900 | 948378840 | 4985 | 4985 | 4985 | 4985 | 5 |
| 362 | 20240325 | 130800 | 948353915 | 4985 | 4985 | 4985 | 4985 | 1 |
| 363 | 20240325 | 130700 | 948348930 | 4965 | 4970 | 4970 | 4965 | 1970 |
| 364 | 20240325 | 130600 | 938565995 | 4985 | 4975 | 4985 | 4970 | 65 |
| 365 | 20240325 | 130500 | 938242870 | 4985 | 4980 | 4985 | 4980 | 72 |
| 366 | 20240325 | 130400 | 937884305 | 4980 | 4970 | 4980 | 4965 | 150 |
| 367 | 20240325 | 130300 | 937139190 | 4985 | 4985 | 4985 | 4985 | 333 |
| 368 | 20240325 | 130200 | 935479185 | 4990 | 4990 | 4990 | 4990 | 96 |
| 369 | 20240325 | 130100 | 935000145 | 4985 | 4965 | 4985 | 4960 | 436 |
| 370 | 20240325 | 130000 | 932833035 | 4960 | 4960 | 4970 | 4960 | 5 |
| 371 | 20240325 | 125900 | 932808225 | 4960 | 4965 | 4970 | 4955 | 1184 |
| 372 | 20240325 | 125800 | 926934655 | 4965 | 4975 | 4975 | 4965 | 865 |
| 373 | 20240325 | 125700 | 922634865 | 4980 | 4980 | 4990 | 4980 | 1233 |
| 374 | 20240325 | 125600 | 916494515 | 4980 | 4995 | 4995 | 4980 | 2077 |
| 375 | 20240325 | 125500 | 906150670 | 4995 | 4995 | 4995 | 4995 | 258 |
| 376 | 20240325 | 125400 | 904861960 | 4975 | 5010 | 5010 | 4975 | 4879 |
| 377 | 20240325 | 125300 | 880469920 | 5010 | 5010 | 5030 | 5010 | 5006 |
| 378 | 20240325 | 125200 | 855367830 | 5030 | 5020 | 5030 | 5020 | 2 |
| 379 | 20240325 | 125100 | 855357780 | 5020 | 5030 | 5040 | 5020 | 5287 |
| 380 | 20240325 | 125000 | 828798600 | 5020 | 5010 | 5030 | 5010 | 2671 |
| 381 | 20240325 | 124900 | 815378610 | 5010 | 4995 | 5020 | 4990 | 7203 |
| 382 | 20240325 | 124800 | 779361235 | 4990 | 4990 | 4990 | 4980 | 1914 |
| 383 | 20240325 | 124700 | 769816065 | 4990 | 4975 | 4990 | 4970 | 9741 |
| 384 | 20240325 | 124600 | 721315625 | 4975 | 4955 | 4975 | 4955 | 3298 |
| 385 | 20240325 | 124500 | 704941565 | 4955 | 4945 | 4955 | 4945 | 4109 |
| 386 | 20240325 | 124400 | 684592310 | 4945 | 4945 | 4945 | 4945 | 0 |
| 387 | 20240325 | 124300 | 684592310 | 4945 | 4940 | 4945 | 4940 | 245 |
| 388 | 20240325 | 124200 | 683381405 | 4945 | 4945 | 4945 | 4945 | 1 |
| 389 | 20240325 | 124100 | 683376460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 390 | 20240325 | 124000 | 683376460 | 4940 | 4940 | 4940 | 4940 | 24 |
| 391 | 20240325 | 123900 | 683257900 | 4950 | 4950 | 4950 | 4950 | 0 |
| 392 | 20240325 | 123800 | 683257900 | 4950 | 4940 | 4950 | 4940 | 1236 |
| 393 | 20240325 | 123700 | 677145715 | 4930 | 4930 | 4930 | 4930 | 442 |
| 394 | 20240325 | 123600 | 674966655 | 4940 | 4945 | 4945 | 4940 | 704 |
| 395 | 20240325 | 123500 | 671488775 | 4945 | 4950 | 4950 | 4945 | 410 |
| 396 | 20240325 | 123400 | 669460325 | 4950 | 4950 | 4950 | 4950 | 0 |
| 397 | 20240325 | 123300 | 669460325 | 4950 | 4940 | 4950 | 4940 | 953 |
| 398 | 20240325 | 123200 | 664745470 | 4945 | 4930 | 4945 | 4930 | 5232 |
| 399 | 20240325 | 123100 | 638921080 | 4930 | 4930 | 4930 | 4930 | 60 |
| 400 | 20240325 | 123000 | 638625280 | 4930 | 4930 | 4930 | 4925 | 3 |
| 401 | 20240325 | 122900 | 638610495 | 4915 | 4915 | 4915 | 4915 | 351 |
| 402 | 20240325 | 122800 | 636885330 | 4915 | 4915 | 4915 | 4915 | 0 |
| 403 | 20240325 | 122700 | 636885330 | 4915 | 4925 | 4925 | 4915 | 1500 |
| 404 | 20240325 | 122600 | 629510435 | 4925 | 4930 | 4930 | 4925 | 183 |
| 405 | 20240325 | 122500 | 628608995 | 4930 | 4930 | 4930 | 4930 | 40 |
| 406 | 20240325 | 122400 | 628411795 | 4930 | 4930 | 4930 | 4930 | 1 |
| 407 | 20240325 | 122300 | 628406865 | 4935 | 4935 | 4935 | 4935 | 1 |
| 408 | 20240325 | 122200 | 628401930 | 4930 | 4930 | 4930 | 4930 | 0 |
| 409 | 20240325 | 122100 | 628401930 | 4930 | 4930 | 4930 | 4930 | 0 |
| 410 | 20240325 | 122000 | 628401930 | 4930 | 4930 | 4930 | 4930 | 320 |
| 411 | 20240325 | 121900 | 626824330 | 4930 | 4930 | 4930 | 4930 | 1 |
| 412 | 20240325 | 121800 | 626819400 | 4935 | 4930 | 4935 | 4930 | 2 |
| 413 | 20240325 | 121700 | 626809535 | 4930 | 4930 | 4935 | 4930 | 107 |
| 414 | 20240325 | 121600 | 626282020 | 4930 | 4930 | 4930 | 4930 | 317 |
| 415 | 20240325 | 121500 | 624719210 | 4930 | 4930 | 4930 | 4930 | 100 |
| 416 | 20240325 | 121400 | 624226210 | 4930 | 4930 | 4930 | 4930 | 447 |
| 417 | 20240325 | 121300 | 622022500 | 4930 | 4930 | 4930 | 4930 | 0 |
| 418 | 20240325 | 121200 | 622022500 | 4930 | 4930 | 4930 | 4930 | 61 |
| 419 | 20240325 | 121100 | 621721770 | 4925 | 4925 | 4925 | 4925 | 0 |
| 420 | 20240325 | 121000 | 621721770 | 4925 | 4925 | 4925 | 4925 | 25 |
| 421 | 20240325 | 120900 | 621598645 | 4930 | 4930 | 4930 | 4930 | 0 |
| 422 | 20240325 | 120800 | 621598645 | 4930 | 4930 | 4930 | 4930 | 102 |
| 423 | 20240325 | 120700 | 621095785 | 4930 | 4930 | 4930 | 4930 | 0 |
| 424 | 20240325 | 120600 | 621095785 | 4930 | 4930 | 4930 | 4930 | 51 |
| 425 | 20240325 | 120500 | 620844355 | 4935 | 4935 | 4935 | 4935 | 0 |
| 426 | 20240325 | 120400 | 620844355 | 4935 | 4935 | 4935 | 4935 | 272 |
| 427 | 20240325 | 120300 | 619502035 | 4930 | 4930 | 4930 | 4930 | 2956 |
| 428 | 20240325 | 120200 | 604928955 | 4930 | 4930 | 4930 | 4930 | 6 |
| 429 | 20240325 | 120100 | 604899375 | 4930 | 4930 | 4930 | 4930 | 219 |
| 430 | 20240325 | 120000 | 603819705 | 4930 | 4925 | 4930 | 4925 | 17 |
| 431 | 20240325 | 115900 | 603735935 | 4930 | 4930 | 4930 | 4930 | 10 |
| 432 | 20240325 | 115800 | 603686635 | 4930 | 4930 | 4930 | 4930 | 681 |
| 433 | 20240325 | 115700 | 600329305 | 4930 | 4930 | 4935 | 4930 | 44 |
| 434 | 20240325 | 115600 | 600112335 | 4935 | 4930 | 4935 | 4930 | 278 |
| 435 | 20240325 | 115500 | 598741785 | 4925 | 4930 | 4935 | 4925 | 63 |
| 436 | 20240325 | 115400 | 598431195 | 4935 | 4930 | 4935 | 4925 | 879 |
| 437 | 20240325 | 115300 | 594098285 | 4925 | 4920 | 4930 | 4920 | 994 |
| 438 | 20240325 | 115200 | 589203070 | 4920 | 4920 | 4920 | 4920 | 2 |
| 439 | 20240325 | 115100 | 589193230 | 4930 | 4930 | 4930 | 4930 | 0 |
| 440 | 20240325 | 115000 | 589193230 | 4930 | 4930 | 4930 | 4930 | 114 |
| 441 | 20240325 | 114900 | 588631210 | 4930 | 4925 | 4930 | 4925 | 505 |
| 442 | 20240325 | 114800 | 586144080 | 4925 | 4925 | 4925 | 4925 | 2 |
| 443 | 20240325 | 114700 | 586134230 | 4920 | 4920 | 4920 | 4920 | 949 |
| 444 | 20240325 | 114600 | 581465150 | 4920 | 4920 | 4920 | 4920 | 10 |
| 445 | 20240325 | 114500 | 581415950 | 4920 | 4920 | 4920 | 4920 | 10 |
| 446 | 20240325 | 114400 | 581366750 | 4920 | 4910 | 4920 | 4910 | 3 |
| 447 | 20240325 | 114300 | 581352000 | 4920 | 4920 | 4920 | 4920 | 10 |
| 448 | 20240325 | 114200 | 581302800 | 4920 | 4920 | 4920 | 4920 | 100 |
| 449 | 20240325 | 114100 | 580810800 | 4920 | 4920 | 4920 | 4920 | 1 |
| 450 | 20240325 | 114000 | 580805880 | 4920 | 4910 | 4920 | 4905 | 497 |
| 451 | 20240325 | 113900 | 578366600 | 4910 | 4910 | 4910 | 4910 | 0 |
| 452 | 20240325 | 113800 | 578366600 | 4910 | 4910 | 4910 | 4910 | 409 |
| 453 | 20240325 | 113700 | 576358410 | 4910 | 4910 | 4910 | 4910 | 0 |
| 454 | 20240325 | 113600 | 576358410 | 4910 | 4910 | 4910 | 4910 | 318 |
| 455 | 20240325 | 113500 | 574797030 | 4910 | 4915 | 4915 | 4910 | 234 |
| 456 | 20240325 | 113400 | 573648085 | 4920 | 4920 | 4920 | 4920 | 1 |
| 457 | 20240325 | 113300 | 573643165 | 4925 | 4925 | 4925 | 4925 | 1 |
| 458 | 20240325 | 113200 | 573638240 | 4925 | 4925 | 4925 | 4925 | 1 |
| 459 | 20240325 | 113100 | 573633315 | 4915 | 4920 | 4920 | 4915 | 629 |
| 460 | 20240325 | 113000 | 570541735 | 4920 | 4920 | 4920 | 4920 | 1 |
| 461 | 20240325 | 112900 | 570536815 | 4930 | 4930 | 4930 | 4930 | 1 |
| 462 | 20240325 | 112800 | 570531885 | 4935 | 4930 | 4935 | 4930 | 20 |
| 463 | 20240325 | 112700 | 570433275 | 4935 | 4930 | 4935 | 4930 | 32 |
| 464 | 20240325 | 112600 | 570275490 | 4910 | 4930 | 4930 | 4910 | 1509 |
| 465 | 20240325 | 112500 | 562862750 | 4935 | 4935 | 4935 | 4935 | 0 |
| 466 | 20240325 | 112400 | 562862750 | 4935 | 4935 | 4935 | 4935 | 0 |
| 467 | 20240325 | 112300 | 562862750 | 4935 | 4935 | 4935 | 4935 | 100 |
| 468 | 20240325 | 112200 | 562369250 | 4935 | 4935 | 4935 | 4935 | 151 |
| 469 | 20240325 | 112100 | 561624065 | 4935 | 4930 | 4935 | 4930 | 1608 |
| 470 | 20240325 | 112000 | 553696040 | 4930 | 4920 | 4930 | 4920 | 872 |
| 471 | 20240325 | 111900 | 549402285 | 4920 | 4920 | 4920 | 4920 | 0 |
| 472 | 20240325 | 111800 | 549402285 | 4920 | 4920 | 4920 | 4920 | 128 |
| 473 | 20240325 | 111700 | 548772525 | 4920 | 4910 | 4925 | 4910 | 4290 |
| 474 | 20240325 | 111600 | 527668400 | 4900 | 4905 | 4905 | 4900 | 350 |
| 475 | 20240325 | 111500 | 525953395 | 4910 | 4910 | 4910 | 4910 | 0 |
| 476 | 20240325 | 111400 | 525953395 | 4910 | 4910 | 4910 | 4910 | 1 |
| 477 | 20240325 | 111300 | 525948485 | 4910 | 4910 | 4910 | 4910 | 0 |
| 478 | 20240325 | 111200 | 525948485 | 4910 | 4910 | 4910 | 4910 | 0 |
| 479 | 20240325 | 111100 | 525948485 | 4910 | 4910 | 4910 | 4910 | 114 |
| 480 | 20240325 | 111000 | 525388745 | 4910 | 4910 | 4910 | 4910 | 0 |
| 481 | 20240325 | 110900 | 525388745 | 4910 | 4900 | 4910 | 4900 | 859 |
| 482 | 20240325 | 110800 | 521179625 | 4910 | 4910 | 4910 | 4910 | 500 |
| 483 | 20240325 | 110700 | 518724625 | 4910 | 4900 | 4910 | 4900 | 47 |
| 484 | 20240325 | 110600 | 518494315 | 4910 | 4910 | 4910 | 4910 | 394 |
| 485 | 20240325 | 110500 | 516559775 | 4900 | 4910 | 4910 | 4900 | 266 |
| 486 | 20240325 | 110400 | 515256260 | 4910 | 4900 | 4915 | 4895 | 35 |
| 487 | 20240325 | 110300 | 515084845 | 4915 | 4915 | 4915 | 4915 | 0 |
| 488 | 20240325 | 110200 | 515084845 | 4915 | 4915 | 4915 | 4915 | 5 |
| 489 | 20240325 | 110100 | 515060270 | 4910 | 4910 | 4910 | 4910 | 90 |
| 490 | 20240325 | 110000 | 514618370 | 4910 | 4910 | 4910 | 4910 | 0 |
| 491 | 20240325 | 105900 | 514618370 | 4910 | 4895 | 4910 | 4895 | 131 |
| 492 | 20240325 | 105800 | 513976460 | 4890 | 4900 | 4900 | 4890 | 43 |
| 493 | 20240325 | 105700 | 513766175 | 4890 | 4890 | 4890 | 4890 | 0 |
| 494 | 20240325 | 105600 | 513766175 | 4890 | 4890 | 4890 | 4890 | 0 |
| 495 | 20240325 | 105500 | 513766175 | 4890 | 4895 | 4895 | 4890 | 18 |
| 496 | 20240325 | 105400 | 513678150 | 4890 | 4895 | 4910 | 4890 | 25 |
| 497 | 20240325 | 105300 | 513555490 | 4890 | 4890 | 4890 | 4890 | 0 |
| 498 | 20240325 | 105200 | 513555490 | 4890 | 4895 | 4895 | 4890 | 2 |
| 499 | 20240325 | 105100 | 513545705 | 4890 | 4895 | 4910 | 4890 | 228 |
| 500 | 20240325 | 105000 | 512429390 | 4895 | 4895 | 4895 | 4895 | 605 |
| 501 | 20240325 | 104900 | 509467915 | 4900 | 4895 | 4900 | 4895 | 90 |
| 502 | 20240325 | 104800 | 509027355 | 4895 | 4900 | 4915 | 4895 | 451 |
| 503 | 20240325 | 104700 | 506817445 | 4915 | 4915 | 4915 | 4915 | 1 |
| 504 | 20240325 | 104600 | 506812530 | 4915 | 4915 | 4915 | 4915 | 0 |
| 505 | 20240325 | 104500 | 506812530 | 4915 | 4920 | 4920 | 4900 | 4 |
| 506 | 20240325 | 104400 | 506792880 | 4920 | 4905 | 4920 | 4900 | 3481 |
| 507 | 20240325 | 104300 | 489733920 | 4920 | 4905 | 4920 | 4905 | 289 |
| 508 | 20240325 | 104200 | 488316360 | 4920 | 4920 | 4920 | 4905 | 1127 |
| 509 | 20240325 | 104100 | 482786520 | 4920 | 4920 | 4920 | 4920 | 0 |
| 510 | 20240325 | 104000 | 482786520 | 4920 | 4920 | 4920 | 4920 | 181 |
| 511 | 20240325 | 103900 | 481896000 | 4920 | 4920 | 4920 | 4920 | 80 |
| 512 | 20240325 | 103800 | 481502400 | 4920 | 4915 | 4920 | 4915 | 63 |
| 513 | 20240325 | 103700 | 481192490 | 4905 | 4910 | 4920 | 4905 | 559 |
| 514 | 20240325 | 103600 | 478449770 | 4915 | 4915 | 4915 | 4915 | 2 |
| 515 | 20240325 | 103500 | 478439940 | 4920 | 4920 | 4920 | 4910 | 18 |
| 516 | 20240325 | 103400 | 478351540 | 4920 | 4925 | 4925 | 4910 | 221 |
| 517 | 20240325 | 103300 | 477265320 | 4925 | 4920 | 4925 | 4920 | 5 |
| 518 | 20240325 | 103200 | 477240715 | 4925 | 4925 | 4925 | 4925 | 28 |
| 519 | 20240325 | 103100 | 477102815 | 4925 | 4925 | 4925 | 4925 | 0 |
| 520 | 20240325 | 103000 | 477102815 | 4925 | 4910 | 4925 | 4910 | 2081 |
| 521 | 20240325 | 102900 | 466870780 | 4915 | 4910 | 4915 | 4900 | 3008 |
| 522 | 20240325 | 102800 | 452121165 | 4915 | 4910 | 4915 | 4910 | 2 |
| 523 | 20240325 | 102700 | 452111340 | 4915 | 4910 | 4915 | 4905 | 311 |
| 524 | 20240325 | 102600 | 450584565 | 4910 | 4905 | 4910 | 4905 | 217 |
| 525 | 20240325 | 102500 | 449519970 | 4905 | 4915 | 4915 | 4905 | 1259 |
| 526 | 20240325 | 102400 | 443341065 | 4915 | 4915 | 4915 | 4910 | 320 |
| 527 | 20240325 | 102300 | 441768835 | 4915 | 4910 | 4915 | 4910 | 9 |
| 528 | 20240325 | 102200 | 441724620 | 4915 | 4915 | 4915 | 4915 | 0 |
| 529 | 20240325 | 102100 | 441724620 | 4915 | 4920 | 4920 | 4910 | 837 |
| 530 | 20240325 | 102000 | 437611715 | 4920 | 4925 | 4925 | 4915 | 620 |
| 531 | 20240325 | 101900 | 434563240 | 4925 | 4925 | 4925 | 4925 | 1 |
| 532 | 20240325 | 101800 | 434558315 | 4925 | 4925 | 4925 | 4925 | 0 |
| 533 | 20240325 | 101700 | 434558315 | 4925 | 4925 | 4925 | 4925 | 1 |
| 534 | 20240325 | 101600 | 434553390 | 4925 | 4925 | 4925 | 4920 | 920 |
| 535 | 20240325 | 101500 | 430026975 | 4925 | 4925 | 4925 | 4920 | 620 |
| 536 | 20240325 | 101400 | 426973890 | 4925 | 4915 | 4925 | 4915 | 72 |
| 537 | 20240325 | 101300 | 426619940 | 4925 | 4915 | 4925 | 4915 | 2 |
| 538 | 20240325 | 101200 | 426610100 | 4925 | 4925 | 4925 | 4925 | 8 |
| 539 | 20240325 | 101100 | 426570700 | 4930 | 4925 | 4930 | 4925 | 200 |
| 540 | 20240325 | 101000 | 425585440 | 4925 | 4930 | 4930 | 4910 | 202 |
| 541 | 20240325 | 100900 | 424589790 | 4930 | 4915 | 4930 | 4915 | 501 |
| 542 | 20240325 | 100800 | 422127360 | 4930 | 4930 | 4930 | 4930 | 1 |
| 543 | 20240325 | 100700 | 422122430 | 4930 | 4930 | 4930 | 4920 | 11 |
| 544 | 20240325 | 100600 | 422068250 | 4930 | 4930 | 4930 | 4910 | 405 |
| 545 | 20240325 | 100500 | 420079600 | 4930 | 4930 | 4935 | 4915 | 12 |
| 546 | 20240325 | 100400 | 420020495 | 4935 | 4925 | 4935 | 4920 | 519 |
| 547 | 20240325 | 100300 | 417461835 | 4925 | 4935 | 4935 | 4925 | 164 |
| 548 | 20240325 | 100200 | 416653805 | 4930 | 4920 | 4930 | 4920 | 2685 |
| 549 | 20240325 | 100100 | 403426695 | 4920 | 4920 | 4920 | 4920 | 126 |
| 550 | 20240325 | 100000 | 402806775 | 4920 | 4905 | 4920 | 4905 | 248 |
| 551 | 20240325 | 095900 | 401589990 | 4905 | 4905 | 4905 | 4880 | 278 |
| 552 | 20240325 | 095800 | 400232350 | 4905 | 4905 | 4905 | 4905 | 18 |
| 553 | 20240325 | 095700 | 400144060 | 4905 | 4890 | 4905 | 4880 | 321 |
| 554 | 20240325 | 095600 | 398575755 | 4920 | 4920 | 4925 | 4875 | 5770 |
| 555 | 20240325 | 095500 | 370349645 | 4920 | 4915 | 4920 | 4915 | 602 |
| 556 | 20240325 | 095400 | 367387835 | 4915 | 4920 | 4920 | 4915 | 3 |
| 557 | 20240325 | 095300 | 367373085 | 4920 | 4910 | 4920 | 4910 | 1816 |
| 558 | 20240325 | 095200 | 358444445 | 4915 | 4900 | 4915 | 4885 | 3405 |
| 559 | 20240325 | 095100 | 341746065 | 4900 | 4895 | 4900 | 4895 | 431 |
| 560 | 20240325 | 095000 | 339635815 | 4900 | 4905 | 4905 | 4900 | 217 |
| 561 | 20240325 | 094900 | 338571860 | 4905 | 4900 | 4905 | 4900 | 16 |
| 562 | 20240325 | 094800 | 338493385 | 4905 | 4905 | 4905 | 4905 | 21 |
| 563 | 20240325 | 094700 | 338390380 | 4905 | 4895 | 4905 | 4895 | 770 |
| 564 | 20240325 | 094600 | 334617380 | 4900 | 4895 | 4900 | 4895 | 2 |
| 565 | 20240325 | 094500 | 334607585 | 4900 | 4900 | 4905 | 4885 | 161 |
| 566 | 20240325 | 094400 | 333820605 | 4900 | 4900 | 4905 | 4900 | 84 |
| 567 | 20240325 | 094300 | 333408600 | 4905 | 4905 | 4905 | 4900 | 103 |
| 568 | 20240325 | 094200 | 332903395 | 4905 | 4900 | 4905 | 4900 | 175 |
| 569 | 20240325 | 094100 | 332045885 | 4900 | 4870 | 4900 | 4870 | 25 |
| 570 | 20240325 | 094000 | 331923415 | 4900 | 4865 | 4900 | 4860 | 2005 |
| 571 | 20240325 | 093900 | 322116795 | 4860 | 4860 | 4860 | 4860 | 133 |
| 572 | 20240325 | 093800 | 321470415 | 4865 | 4865 | 4865 | 4865 | 1 |
| 573 | 20240325 | 093700 | 321465550 | 4860 | 4860 | 4880 | 4860 | 21 |
| 574 | 20240325 | 093600 | 321363450 | 4860 | 4865 | 4865 | 4860 | 50 |
| 575 | 20240325 | 093500 | 321120445 | 4860 | 4860 | 4860 | 4860 | 173 |
| 576 | 20240325 | 093400 | 320279665 | 4860 | 4860 | 4860 | 4860 | 0 |
| 577 | 20240325 | 093300 | 320279665 | 4860 | 4860 | 4880 | 4860 | 5 |
| 578 | 20240325 | 093200 | 320255345 | 4860 | 4860 | 4860 | 4860 | 5 |
| 579 | 20240325 | 093100 | 320231045 | 4860 | 4860 | 4860 | 4860 | 164 |
| 580 | 20240325 | 093000 | 319434005 | 4860 | 4860 | 4865 | 4855 | 35 |
| 581 | 20240325 | 092900 | 319263910 | 4850 | 4860 | 4860 | 4850 | 1225 |
| 582 | 20240325 | 092800 | 313321315 | 4860 | 4865 | 4865 | 4860 | 180 |
| 583 | 20240325 | 092700 | 312445640 | 4865 | 4875 | 4875 | 4865 | 426 |
| 584 | 20240325 | 092600 | 310371380 | 4885 | 4890 | 4900 | 4875 | 1196 |
| 585 | 20240325 | 092500 | 304532525 | 4900 | 4900 | 4900 | 4890 | 230 |
| 586 | 20240325 | 092400 | 303405535 | 4900 | 4895 | 4900 | 4890 | 12 |
| 587 | 20240325 | 092300 | 303346795 | 4885 | 4885 | 4885 | 4885 | 1 |
| 588 | 20240325 | 092200 | 303341910 | 4900 | 4895 | 4900 | 4895 | 12 |
| 589 | 20240325 | 092100 | 303283155 | 4895 | 4875 | 4895 | 4875 | 365 |
| 590 | 20240325 | 092000 | 301503545 | 4875 | 4880 | 4885 | 4875 | 861 |
| 591 | 20240325 | 091900 | 297301895 | 4885 | 4895 | 4895 | 4885 | 114 |
| 592 | 20240325 | 091800 | 296744965 | 4895 | 4900 | 4900 | 4880 | 626 |
| 593 | 20240325 | 091700 | 293684975 | 4900 | 4895 | 4900 | 4895 | 1250 |
| 594 | 20240325 | 091600 | 287560860 | 4895 | 4915 | 4915 | 4895 | 1334 |
| 595 | 20240325 | 091500 | 281022340 | 4905 | 4905 | 4915 | 4905 | 279 |
| 596 | 20240325 | 091400 | 279653835 | 4905 | 4905 | 4905 | 4905 | 400 |
| 597 | 20240325 | 091300 | 277691835 | 4900 | 4900 | 4905 | 4900 | 21 |
| 598 | 20240325 | 091200 | 277588840 | 4905 | 4905 | 4905 | 4900 | 1116 |
| 599 | 20240325 | 091100 | 272114975 | 4905 | 4905 | 4910 | 4890 | 2228 |
| 600 | 20240325 | 091000 | 261191005 | 4890 | 4900 | 4900 | 4885 | 3598 |
| 601 | 20240325 | 090900 | 243592445 | 4885 | 4885 | 4900 | 4885 | 536 |
| 602 | 20240325 | 090800 | 240973425 | 4885 | 4895 | 4895 | 4885 | 2402 |
| 603 | 20240325 | 090700 | 229229230 | 4900 | 4910 | 4910 | 4895 | 322 |
| 604 | 20240325 | 090600 | 227651575 | 4905 | 4940 | 4940 | 4905 | 13080 |
| 605 | 20240325 | 090500 | 163131025 | 4940 | 4955 | 4960 | 4930 | 2013 |
| 606 | 20240325 | 090400 | 153173565 | 4955 | 4930 | 4960 | 4930 | 3526 |
| 607 | 20240325 | 090300 | 135732170 | 4905 | 4900 | 4945 | 4900 | 8224 |
| 608 | 20240325 | 090200 | 95192140 | 4900 | 4895 | 4910 | 4860 | 4371 |
| 609 | 20240325 | 090100 | 73777205 | 4900 | 4880 | 4900 | 4870 | 2204 |
| 610 | 20240325 | 090000 | 62989695 | 4870 | 4870 | 4900 | 4870 | 12412 |