30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 3 | 20240318 | 191200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240318 | 191100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240318 | 191000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240318 | 190900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240318 | 190800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240318 | 190700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240318 | 190600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240318 | 190500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240318 | 190400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240318 | 190300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240318 | 190200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240318 | 190100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240318 | 190000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240318 | 185900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240318 | 185800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240318 | 185700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240318 | 185600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240318 | 185500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240318 | 185400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240318 | 185300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240318 | 185200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240318 | 185100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240318 | 185000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240318 | 184900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240318 | 184800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240318 | 184700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240318 | 184600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240318 | 184500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240318 | 184400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240318 | 184300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 33 | 20240318 | 184200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240318 | 184100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240318 | 184000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240318 | 183900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240318 | 183800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240318 | 183700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240318 | 183600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240318 | 183500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240318 | 183400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240318 | 183300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240318 | 183200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240318 | 183100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240318 | 183000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240318 | 182900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240318 | 182800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240318 | 182700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240318 | 182600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240318 | 182500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240318 | 182400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240318 | 182300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240318 | 182200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240318 | 182100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240318 | 182000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240318 | 181900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240318 | 181800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240318 | 181700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240318 | 181600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240318 | 181500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240318 | 181400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240318 | 181300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 63 | 20240318 | 181200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240318 | 181100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240318 | 181000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240318 | 180900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240318 | 180800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240318 | 180700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240318 | 180600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240318 | 180500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240318 | 180400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240318 | 180300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240318 | 180200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240318 | 180100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240318 | 180000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240318 | 175900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240318 | 175800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240318 | 175700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240318 | 175600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240318 | 175500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240318 | 175400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240318 | 175300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240318 | 175200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240318 | 175100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240318 | 175000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240318 | 174900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240318 | 174800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240318 | 174700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240318 | 174600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240318 | 174500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240318 | 174400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240318 | 174300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 93 | 20240318 | 174200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240318 | 174100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240318 | 174000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240318 | 173900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240318 | 173800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240318 | 173700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240318 | 173600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240318 | 173500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240318 | 173400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240318 | 173300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240318 | 173200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240318 | 173100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240318 | 173000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240318 | 172900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240318 | 172800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240318 | 172700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240318 | 172600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240318 | 172500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240318 | 172400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240318 | 172300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240318 | 172200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240318 | 172100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240318 | 172000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240318 | 171900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240318 | 171800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240318 | 171700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240318 | 171600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240318 | 171500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240318 | 171400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240318 | 171300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 123 | 20240318 | 171200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240318 | 171100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240318 | 171000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240318 | 170900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240318 | 170800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240318 | 170700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240318 | 170600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240318 | 170500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240318 | 170400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240318 | 170300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240318 | 170200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240318 | 170100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240318 | 170000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240318 | 165900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240318 | 165800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240318 | 165700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240318 | 165600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240318 | 165500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240318 | 165400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240318 | 165300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240318 | 165200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240318 | 165100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240318 | 165000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240318 | 164900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240318 | 164800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240318 | 164700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240318 | 164600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240318 | 164500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240318 | 164400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240318 | 164300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 153 | 20240318 | 164200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240318 | 164100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240318 | 164000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240318 | 163900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240318 | 163800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240318 | 163700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240318 | 163600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240318 | 163500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240318 | 163400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240318 | 163300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240318 | 163200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240318 | 163100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240318 | 163000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240318 | 162900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240318 | 162800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240318 | 162700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240318 | 162600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240318 | 162500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240318 | 162400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240318 | 162300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240318 | 162200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240318 | 162100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240318 | 162000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240318 | 161900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240318 | 161800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240318 | 161700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240318 | 161600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240318 | 161500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240318 | 161400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240318 | 161300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 183 | 20240318 | 161200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20240318 | 161100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240318 | 161000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240318 | 160900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240318 | 160800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240318 | 160700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240318 | 160600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240318 | 160500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240318 | 160400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240318 | 160300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240318 | 160200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20240318 | 160100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20240318 | 160000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20240318 | 155900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20240318 | 155800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20240318 | 155700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20240318 | 155600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20240318 | 155500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20240318 | 155400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20240318 | 155300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20240318 | 155200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20240318 | 155100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20240318 | 155000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20240318 | 154900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20240318 | 154800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20240318 | 154700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20240318 | 154600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20240318 | 154500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20240318 | 154400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20240318 | 154300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 213 | 20240318 | 154200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20240318 | 154100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20240318 | 154000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20240318 | 153900 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20240318 | 153800 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20240318 | 153700 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20240318 | 153600 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20240318 | 153500 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20240318 | 153400 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20240318 | 153300 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20240318 | 153200 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20240318 | 153100 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20240318 | 153000 | 5257358180 | 5630 | 5630 | 5630 | 5630 | 26609 |
| 226 | 20240318 | 152900 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20240318 | 152800 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20240318 | 152700 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20240318 | 152600 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20240318 | 152500 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20240318 | 152400 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20240318 | 152300 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20240318 | 152200 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20240318 | 152100 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20240318 | 152000 | 5107549510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20240318 | 151900 | 5107549510 | 5630 | 5620 | 5630 | 5600 | 18433 |
| 237 | 20240318 | 151800 | 5004143070 | 5630 | 5620 | 5630 | 5620 | 3512 |
| 238 | 20240318 | 151700 | 4984405620 | 5620 | 5630 | 5630 | 5610 | 7547 |
| 239 | 20240318 | 151600 | 4942045460 | 5620 | 5630 | 5630 | 5610 | 3363 |
| 240 | 20240318 | 151500 | 4923140790 | 5630 | 5620 | 5630 | 5620 | 3997 |
| 241 | 20240318 | 151400 | 4900677350 | 5630 | 5630 | 5640 | 5620 | 3463 |
| 242 | 20240318 | 151300 | 4881195180 | 5630 | 5630 | 5630 | 5620 | 7055 |
| 243 | 20240318 | 151200 | 4841523260 | 5630 | 5620 | 5630 | 5620 | 3764 |
| 244 | 20240318 | 151100 | 4820332110 | 5630 | 5620 | 5630 | 5620 | 2788 |
| 245 | 20240318 | 151000 | 4804662870 | 5630 | 5630 | 5640 | 5620 | 7456 |
| 246 | 20240318 | 150900 | 4762748510 | 5640 | 5630 | 5640 | 5620 | 8217 |
| 247 | 20240318 | 150800 | 4716508900 | 5630 | 5630 | 5640 | 5630 | 2809 |
| 248 | 20240318 | 150700 | 4700694110 | 5630 | 5640 | 5640 | 5620 | 6984 |
| 249 | 20240318 | 150600 | 4661357360 | 5650 | 5660 | 5660 | 5640 | 527 |
| 250 | 20240318 | 150500 | 4658377110 | 5660 | 5650 | 5660 | 5640 | 1011 |
| 251 | 20240318 | 150400 | 4652670390 | 5640 | 5650 | 5660 | 5640 | 721 |
| 252 | 20240318 | 150300 | 4648598850 | 5650 | 5650 | 5650 | 5650 | 1198 |
| 253 | 20240318 | 150200 | 4641830150 | 5640 | 5640 | 5660 | 5640 | 1416 |
| 254 | 20240318 | 150100 | 4633843880 | 5640 | 5640 | 5660 | 5640 | 4314 |
| 255 | 20240318 | 150000 | 4609493330 | 5640 | 5660 | 5660 | 5640 | 3378 |
| 256 | 20240318 | 145900 | 4590403940 | 5650 | 5650 | 5660 | 5650 | 563 |
| 257 | 20240318 | 145800 | 4587222640 | 5650 | 5650 | 5650 | 5650 | 1521 |
| 258 | 20240318 | 145700 | 4578628990 | 5660 | 5660 | 5660 | 5650 | 338 |
| 259 | 20240318 | 145600 | 4576719040 | 5660 | 5670 | 5670 | 5660 | 103 |
| 260 | 20240318 | 145500 | 4576136040 | 5670 | 5650 | 5670 | 5650 | 581 |
| 261 | 20240318 | 145400 | 4572845090 | 5650 | 5670 | 5670 | 5650 | 6033 |
| 262 | 20240318 | 145300 | 4538722570 | 5660 | 5670 | 5670 | 5660 | 260 |
| 263 | 20240318 | 145200 | 4537250960 | 5680 | 5670 | 5680 | 5670 | 1119 |
| 264 | 20240318 | 145100 | 4530901210 | 5670 | 5690 | 5690 | 5670 | 864 |
| 265 | 20240318 | 145000 | 4526002260 | 5690 | 5660 | 5690 | 5660 | 3711 |
| 266 | 20240318 | 144900 | 4504997560 | 5660 | 5650 | 5660 | 5640 | 1007 |
| 267 | 20240318 | 144800 | 4499309240 | 5640 | 5640 | 5650 | 5640 | 1266 |
| 268 | 20240318 | 144700 | 4492167970 | 5630 | 5630 | 5640 | 5630 | 1144 |
| 269 | 20240318 | 144600 | 4485727230 | 5630 | 5630 | 5640 | 5630 | 913 |
| 270 | 20240318 | 144500 | 4480585710 | 5640 | 5640 | 5640 | 5640 | 1784 |
| 271 | 20240318 | 144400 | 4470523950 | 5640 | 5650 | 5650 | 5640 | 742 |
| 272 | 20240318 | 144300 | 4466338880 | 5650 | 5660 | 5660 | 5640 | 11438 |
| 273 | 20240318 | 144200 | 4401756170 | 5650 | 5650 | 5660 | 5650 | 890 |
| 274 | 20240318 | 144100 | 4396723860 | 5650 | 5660 | 5660 | 5650 | 299 |
| 275 | 20240318 | 144000 | 4395032070 | 5650 | 5660 | 5660 | 5650 | 1063 |
| 276 | 20240318 | 143900 | 4389024890 | 5650 | 5660 | 5660 | 5650 | 1023 |
| 277 | 20240318 | 143800 | 4383237440 | 5660 | 5660 | 5660 | 5650 | 6852 |
| 278 | 20240318 | 143700 | 4344521020 | 5660 | 5660 | 5660 | 5650 | 1727 |
| 279 | 20240318 | 143600 | 4334746340 | 5660 | 5660 | 5660 | 5650 | 1167 |
| 280 | 20240318 | 143500 | 4328151140 | 5660 | 5660 | 5660 | 5650 | 1130 |
| 281 | 20240318 | 143400 | 4321760230 | 5660 | 5660 | 5660 | 5650 | 1128 |
| 282 | 20240318 | 143300 | 4315378220 | 5660 | 5660 | 5670 | 5660 | 3793 |
| 283 | 20240318 | 143200 | 4293909830 | 5660 | 5660 | 5670 | 5660 | 3317 |
| 284 | 20240318 | 143100 | 4275135560 | 5670 | 5670 | 5680 | 5660 | 4072 |
| 285 | 20240318 | 143000 | 4252036750 | 5680 | 5670 | 5680 | 5670 | 1328 |
| 286 | 20240318 | 142900 | 4244506930 | 5680 | 5670 | 5680 | 5660 | 4083 |
| 287 | 20240318 | 142800 | 4221363000 | 5690 | 5680 | 5690 | 5670 | 567 |
| 288 | 20240318 | 142700 | 4218142620 | 5680 | 5680 | 5680 | 5670 | 296 |
| 289 | 20240318 | 142600 | 4216462140 | 5680 | 5680 | 5680 | 5670 | 100 |
| 290 | 20240318 | 142500 | 4215894150 | 5670 | 5680 | 5690 | 5670 | 1382 |
| 291 | 20240318 | 142400 | 4208048170 | 5690 | 5680 | 5690 | 5680 | 172 |
| 292 | 20240318 | 142300 | 4207071190 | 5680 | 5680 | 5690 | 5670 | 799 |
| 293 | 20240318 | 142200 | 4202533010 | 5680 | 5690 | 5690 | 5670 | 4376 |
| 294 | 20240318 | 142100 | 4177716020 | 5670 | 5670 | 5690 | 5670 | 3484 |
| 295 | 20240318 | 142000 | 4157961230 | 5680 | 5680 | 5690 | 5680 | 2198 |
| 296 | 20240318 | 141900 | 4145476480 | 5690 | 5680 | 5690 | 5680 | 516 |
| 297 | 20240318 | 141800 | 4142543580 | 5680 | 5680 | 5690 | 5680 | 101 |
| 298 | 20240318 | 141700 | 4141969850 | 5670 | 5700 | 5700 | 5670 | 5421 |
| 299 | 20240318 | 141600 | 4111179480 | 5700 | 5690 | 5700 | 5690 | 111 |
| 300 | 20240318 | 141500 | 4110547880 | 5690 | 5690 | 5700 | 5680 | 614 |
| 301 | 20240318 | 141400 | 4107055200 | 5690 | 5690 | 5690 | 5690 | 210 |
| 302 | 20240318 | 141300 | 4105860300 | 5690 | 5680 | 5690 | 5680 | 218 |
| 303 | 20240318 | 141200 | 4104620260 | 5690 | 5680 | 5690 | 5680 | 2371 |
| 304 | 20240318 | 141100 | 4091142400 | 5690 | 5690 | 5690 | 5690 | 2269 |
| 305 | 20240318 | 141000 | 4078231790 | 5690 | 5690 | 5690 | 5690 | 2255 |
| 306 | 20240318 | 140900 | 4065400840 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20240318 | 140800 | 4065400840 | 5700 | 5700 | 5700 | 5690 | 534 |
| 308 | 20240318 | 140700 | 4062362230 | 5690 | 5700 | 5700 | 5690 | 1651 |
| 309 | 20240318 | 140600 | 4052963210 | 5690 | 5690 | 5700 | 5690 | 1642 |
| 310 | 20240318 | 140500 | 4043619620 | 5690 | 5690 | 5700 | 5690 | 805 |
| 311 | 20240318 | 140400 | 4039039160 | 5690 | 5690 | 5690 | 5690 | 2848 |
| 312 | 20240318 | 140300 | 4022834040 | 5700 | 5700 | 5700 | 5700 | 764 |
| 313 | 20240318 | 140200 | 4018479240 | 5700 | 5700 | 5710 | 5700 | 1024 |
| 314 | 20240318 | 140100 | 4012642430 | 5710 | 5710 | 5710 | 5710 | 10 |
| 315 | 20240318 | 140000 | 4012585330 | 5710 | 5700 | 5710 | 5700 | 75 |
| 316 | 20240318 | 135900 | 4012157820 | 5700 | 5710 | 5710 | 5700 | 1289 |
| 317 | 20240318 | 135800 | 4004808500 | 5710 | 5700 | 5710 | 5700 | 614 |
| 318 | 20240318 | 135700 | 4001308680 | 5700 | 5700 | 5700 | 5700 | 500 |
| 319 | 20240318 | 135600 | 3998458680 | 5700 | 5700 | 5700 | 5700 | 102 |
| 320 | 20240318 | 135500 | 3997877280 | 5700 | 5700 | 5700 | 5690 | 1013 |
| 321 | 20240318 | 135400 | 3992113270 | 5690 | 5690 | 5690 | 5690 | 2563 |
| 322 | 20240318 | 135300 | 3977529800 | 5690 | 5690 | 5710 | 5690 | 3592 |
| 323 | 20240318 | 135200 | 3957073020 | 5700 | 5710 | 5710 | 5690 | 4968 |
| 324 | 20240318 | 135100 | 3928780540 | 5710 | 5710 | 5710 | 5710 | 286 |
| 325 | 20240318 | 135000 | 3927147480 | 5710 | 5710 | 5710 | 5710 | 1114 |
| 326 | 20240318 | 134900 | 3920786540 | 5700 | 5700 | 5700 | 5700 | 1763 |
| 327 | 20240318 | 134800 | 3910737440 | 5700 | 5700 | 5700 | 5700 | 39 |
| 328 | 20240318 | 134700 | 3910515140 | 5700 | 5700 | 5700 | 5700 | 31 |
| 329 | 20240318 | 134600 | 3910338440 | 5710 | 5700 | 5710 | 5700 | 102 |
| 330 | 20240318 | 134500 | 3909757030 | 5700 | 5710 | 5710 | 5700 | 52 |
| 331 | 20240318 | 134400 | 3909460610 | 5710 | 5710 | 5710 | 5700 | 10 |
| 332 | 20240318 | 134300 | 3909403540 | 5700 | 5710 | 5710 | 5700 | 51 |
| 333 | 20240318 | 134200 | 3909112830 | 5700 | 5700 | 5710 | 5700 | 32 |
| 334 | 20240318 | 134100 | 3908930420 | 5700 | 5700 | 5700 | 5700 | 3315 |
| 335 | 20240318 | 134000 | 3890034920 | 5720 | 5710 | 5720 | 5700 | 860 |
| 336 | 20240318 | 133900 | 3885128360 | 5710 | 5700 | 5710 | 5700 | 903 |
| 337 | 20240318 | 133800 | 3879980760 | 5720 | 5720 | 5720 | 5720 | 10 |
| 338 | 20240318 | 133700 | 3879923560 | 5720 | 5710 | 5720 | 5700 | 2999 |
| 339 | 20240318 | 133600 | 3862819950 | 5720 | 5720 | 5720 | 5720 | 96 |
| 340 | 20240318 | 133500 | 3862270830 | 5730 | 5730 | 5730 | 5730 | 1 |
| 341 | 20240318 | 133400 | 3862265100 | 5720 | 5720 | 5720 | 5720 | 581 |
| 342 | 20240318 | 133300 | 3858941780 | 5720 | 5710 | 5720 | 5710 | 150 |
| 343 | 20240318 | 133200 | 3858085250 | 5710 | 5720 | 5720 | 5710 | 1380 |
| 344 | 20240318 | 133100 | 3850197180 | 5720 | 5710 | 5720 | 5700 | 439 |
| 345 | 20240318 | 133000 | 3847694540 | 5720 | 5710 | 5720 | 5710 | 85 |
| 346 | 20240318 | 132900 | 3847209180 | 5710 | 5710 | 5710 | 5710 | 143 |
| 347 | 20240318 | 132800 | 3846392650 | 5710 | 5700 | 5710 | 5700 | 866 |
| 348 | 20240318 | 132700 | 3841447830 | 5710 | 5700 | 5710 | 5700 | 1561 |
| 349 | 20240318 | 132600 | 3832547150 | 5720 | 5720 | 5720 | 5720 | 16 |
| 350 | 20240318 | 132500 | 3832455630 | 5700 | 5710 | 5710 | 5700 | 140 |
| 351 | 20240318 | 132400 | 3831656630 | 5720 | 5710 | 5720 | 5710 | 114 |
| 352 | 20240318 | 132300 | 3831004790 | 5720 | 5720 | 5720 | 5720 | 1 |
| 353 | 20240318 | 132200 | 3830999070 | 5700 | 5700 | 5700 | 5700 | 815 |
| 354 | 20240318 | 132100 | 3826353570 | 5720 | 5720 | 5720 | 5690 | 2648 |
| 355 | 20240318 | 132000 | 3811252910 | 5730 | 5730 | 5730 | 5730 | 1502 |
| 356 | 20240318 | 131900 | 3802646450 | 5730 | 5720 | 5730 | 5720 | 708 |
| 357 | 20240318 | 131800 | 3798596680 | 5720 | 5710 | 5720 | 5710 | 625 |
| 358 | 20240318 | 131700 | 3795026930 | 5710 | 5700 | 5710 | 5700 | 495 |
| 359 | 20240318 | 131600 | 3792205420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 360 | 20240318 | 131500 | 3792205420 | 5710 | 5700 | 5710 | 5700 | 18 |
| 361 | 20240318 | 131400 | 3792102810 | 5700 | 5710 | 5710 | 5700 | 671 |
| 362 | 20240318 | 131300 | 3788278010 | 5710 | 5700 | 5710 | 5700 | 10 |
| 363 | 20240318 | 131200 | 3788220920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20240318 | 131100 | 3788220920 | 5700 | 5700 | 5700 | 5700 | 24 |
| 365 | 20240318 | 131000 | 3788084120 | 5700 | 5700 | 5710 | 5700 | 2596 |
| 366 | 20240318 | 130900 | 3773286820 | 5710 | 5710 | 5710 | 5710 | 0 |
| 367 | 20240318 | 130800 | 3773286820 | 5710 | 5700 | 5710 | 5700 | 351 |
| 368 | 20240318 | 130700 | 3771286110 | 5710 | 5710 | 5710 | 5700 | 359 |
| 369 | 20240318 | 130600 | 3769236870 | 5730 | 5730 | 5730 | 5730 | 1 |
| 370 | 20240318 | 130500 | 3769231140 | 5730 | 5730 | 5730 | 5730 | 77 |
| 371 | 20240318 | 130400 | 3768789930 | 5730 | 5720 | 5730 | 5720 | 17 |
| 372 | 20240318 | 130300 | 3768692530 | 5710 | 5710 | 5710 | 5710 | 732 |
| 373 | 20240318 | 130200 | 3764512810 | 5710 | 5710 | 5710 | 5710 | 1 |
| 374 | 20240318 | 130100 | 3764507100 | 5700 | 5700 | 5710 | 5700 | 1656 |
| 375 | 20240318 | 130000 | 3755059510 | 5700 | 5710 | 5710 | 5700 | 65 |
| 376 | 20240318 | 125900 | 3754688460 | 5710 | 5710 | 5710 | 5700 | 1013 |
| 377 | 20240318 | 125800 | 3748914230 | 5710 | 5710 | 5710 | 5710 | 3 |
| 378 | 20240318 | 125700 | 3748897100 | 5700 | 5700 | 5700 | 5700 | 440 |
| 379 | 20240318 | 125600 | 3746389100 | 5710 | 5710 | 5710 | 5710 | 0 |
| 380 | 20240318 | 125500 | 3746389100 | 5710 | 5710 | 5710 | 5710 | 1 |
| 381 | 20240318 | 125400 | 3746383390 | 5700 | 5700 | 5700 | 5700 | 141 |
| 382 | 20240318 | 125300 | 3745579690 | 5720 | 5710 | 5720 | 5700 | 669 |
| 383 | 20240318 | 125200 | 3741764370 | 5710 | 5710 | 5710 | 5690 | 3389 |
| 384 | 20240318 | 125100 | 3722473490 | 5710 | 5700 | 5710 | 5700 | 1097 |
| 385 | 20240318 | 125000 | 3716220520 | 5690 | 5700 | 5700 | 5690 | 140 |
| 386 | 20240318 | 124900 | 3715422770 | 5690 | 5690 | 5700 | 5690 | 1222 |
| 387 | 20240318 | 124800 | 3708467590 | 5690 | 5710 | 5710 | 5690 | 387 |
| 388 | 20240318 | 124700 | 3706260700 | 5710 | 5700 | 5710 | 5700 | 374 |
| 389 | 20240318 | 124600 | 3704127500 | 5700 | 5710 | 5710 | 5700 | 528 |
| 390 | 20240318 | 124500 | 3701117890 | 5700 | 5700 | 5700 | 5700 | 1241 |
| 391 | 20240318 | 124400 | 3694044190 | 5700 | 5710 | 5710 | 5700 | 673 |
| 392 | 20240318 | 124300 | 3690207960 | 5700 | 5700 | 5710 | 5700 | 1131 |
| 393 | 20240318 | 124200 | 3683761160 | 5710 | 5740 | 5740 | 5710 | 12090 |
| 394 | 20240318 | 124100 | 3614636830 | 5720 | 5720 | 5740 | 5720 | 1998 |
| 395 | 20240318 | 124000 | 3603205260 | 5730 | 5730 | 5730 | 5720 | 713 |
| 396 | 20240318 | 123900 | 3599126720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 397 | 20240318 | 123800 | 3599126720 | 5730 | 5730 | 5730 | 5730 | 139 |
| 398 | 20240318 | 123700 | 3598330250 | 5720 | 5720 | 5720 | 5710 | 2272 |
| 399 | 20240318 | 123600 | 3585348980 | 5730 | 5730 | 5730 | 5720 | 551 |
| 400 | 20240318 | 123500 | 3582196750 | 5740 | 5730 | 5740 | 5730 | 380 |
| 401 | 20240318 | 123400 | 3580019040 | 5730 | 5720 | 5730 | 5720 | 614 |
| 402 | 20240318 | 123300 | 3576501820 | 5720 | 5710 | 5720 | 5710 | 1076 |
| 403 | 20240318 | 123200 | 3570357160 | 5720 | 5720 | 5730 | 5720 | 219 |
| 404 | 20240318 | 123100 | 3569104410 | 5710 | 5700 | 5720 | 5700 | 819 |
| 405 | 20240318 | 123000 | 3564428590 | 5700 | 5700 | 5700 | 5700 | 1839 |
| 406 | 20240318 | 122900 | 3553946290 | 5700 | 5690 | 5700 | 5690 | 468 |
| 407 | 20240318 | 122800 | 3551283310 | 5680 | 5690 | 5700 | 5680 | 1761 |
| 408 | 20240318 | 122700 | 3541275920 | 5700 | 5700 | 5700 | 5690 | 536 |
| 409 | 20240318 | 122600 | 3538226020 | 5700 | 5690 | 5700 | 5690 | 3 |
| 410 | 20240318 | 122500 | 3538208940 | 5700 | 5700 | 5700 | 5690 | 1262 |
| 411 | 20240318 | 122400 | 3531018110 | 5700 | 5690 | 5700 | 5690 | 558 |
| 412 | 20240318 | 122300 | 3527842880 | 5690 | 5690 | 5700 | 5690 | 694 |
| 413 | 20240318 | 122200 | 3523894010 | 5700 | 5700 | 5700 | 5700 | 3 |
| 414 | 20240318 | 122100 | 3523876910 | 5700 | 5690 | 5700 | 5690 | 535 |
| 415 | 20240318 | 122000 | 3520832750 | 5690 | 5690 | 5690 | 5680 | 421 |
| 416 | 20240318 | 121900 | 3518440910 | 5680 | 5690 | 5690 | 5680 | 1058 |
| 417 | 20240318 | 121800 | 3512421110 | 5680 | 5690 | 5690 | 5680 | 1510 |
| 418 | 20240318 | 121700 | 3503829220 | 5700 | 5690 | 5700 | 5690 | 713 |
| 419 | 20240318 | 121600 | 3499770230 | 5690 | 5690 | 5700 | 5690 | 693 |
| 420 | 20240318 | 121500 | 3495827010 | 5700 | 5690 | 5700 | 5690 | 990 |
| 421 | 20240318 | 121400 | 3490193760 | 5690 | 5700 | 5700 | 5690 | 760 |
| 422 | 20240318 | 121300 | 3485863260 | 5710 | 5710 | 5710 | 5690 | 19532 |
| 423 | 20240318 | 121200 | 3374542590 | 5710 | 5700 | 5710 | 5700 | 3997 |
| 424 | 20240318 | 121100 | 3351755070 | 5710 | 5710 | 5720 | 5710 | 410 |
| 425 | 20240318 | 121000 | 3349413960 | 5720 | 5700 | 5720 | 5700 | 159 |
| 426 | 20240318 | 120900 | 3348506070 | 5700 | 5710 | 5710 | 5700 | 543 |
| 427 | 20240318 | 120800 | 3345409250 | 5710 | 5710 | 5710 | 5710 | 2329 |
| 428 | 20240318 | 120700 | 3332110660 | 5720 | 5730 | 5730 | 5710 | 407 |
| 429 | 20240318 | 120600 | 3329785590 | 5720 | 5710 | 5720 | 5710 | 1574 |
| 430 | 20240318 | 120500 | 3320792600 | 5710 | 5730 | 5730 | 5710 | 3 |
| 431 | 20240318 | 120400 | 3320775450 | 5710 | 5720 | 5720 | 5710 | 2407 |
| 432 | 20240318 | 120300 | 3307019930 | 5720 | 5730 | 5730 | 5720 | 1031 |
| 433 | 20240318 | 120200 | 3301122600 | 5730 | 5730 | 5730 | 5710 | 793 |
| 434 | 20240318 | 120100 | 3296580950 | 5730 | 5730 | 5730 | 5710 | 844 |
| 435 | 20240318 | 120000 | 3291744950 | 5730 | 5710 | 5730 | 5710 | 242 |
| 436 | 20240318 | 115900 | 3290360930 | 5710 | 5720 | 5720 | 5710 | 9 |
| 437 | 20240318 | 115800 | 3290309470 | 5710 | 5720 | 5720 | 5710 | 308 |
| 438 | 20240318 | 115700 | 3288550040 | 5720 | 5720 | 5720 | 5720 | 210 |
| 439 | 20240318 | 115600 | 3287348840 | 5720 | 5730 | 5730 | 5720 | 161 |
| 440 | 20240318 | 115500 | 3286427750 | 5730 | 5710 | 5730 | 5710 | 387 |
| 441 | 20240318 | 115400 | 3284210260 | 5730 | 5720 | 5730 | 5710 | 262 |
| 442 | 20240318 | 115300 | 3282713530 | 5720 | 5720 | 5720 | 5720 | 377 |
| 443 | 20240318 | 115200 | 3280557090 | 5710 | 5720 | 5720 | 5710 | 464 |
| 444 | 20240318 | 115100 | 3277907540 | 5710 | 5720 | 5720 | 5710 | 459 |
| 445 | 20240318 | 115000 | 3275286240 | 5720 | 5710 | 5720 | 5710 | 886 |
| 446 | 20240318 | 114900 | 3270227060 | 5710 | 5710 | 5710 | 5710 | 86 |
| 447 | 20240318 | 114800 | 3269736000 | 5700 | 5710 | 5710 | 5700 | 3046 |
| 448 | 20240318 | 114700 | 3252367560 | 5710 | 5710 | 5710 | 5710 | 968 |
| 449 | 20240318 | 114600 | 3246840280 | 5710 | 5710 | 5710 | 5710 | 1050 |
| 450 | 20240318 | 114500 | 3240844780 | 5710 | 5720 | 5720 | 5700 | 4522 |
| 451 | 20240318 | 114400 | 3215022160 | 5720 | 5720 | 5720 | 5710 | 1568 |
| 452 | 20240318 | 114300 | 3206056310 | 5730 | 5710 | 5730 | 5710 | 1370 |
| 453 | 20240318 | 114200 | 3198224620 | 5710 | 5720 | 5730 | 5710 | 6914 |
| 454 | 20240318 | 114100 | 3158745440 | 5720 | 5720 | 5720 | 5720 | 4225 |
| 455 | 20240318 | 114000 | 3134578440 | 5720 | 5730 | 5730 | 5720 | 3160 |
| 456 | 20240318 | 113900 | 3116503140 | 5730 | 5730 | 5730 | 5720 | 2086 |
| 457 | 20240318 | 113800 | 3104563330 | 5730 | 5740 | 5740 | 5730 | 600 |
| 458 | 20240318 | 113700 | 3101124330 | 5730 | 5740 | 5740 | 5730 | 1010 |
| 459 | 20240318 | 113600 | 3095333960 | 5740 | 5740 | 5750 | 5740 | 313 |
| 460 | 20240318 | 113500 | 3093537230 | 5740 | 5740 | 5740 | 5740 | 384 |
| 461 | 20240318 | 113400 | 3091333070 | 5750 | 5740 | 5750 | 5730 | 2170 |
| 462 | 20240318 | 113300 | 3078879110 | 5740 | 5730 | 5740 | 5730 | 363 |
| 463 | 20240318 | 113200 | 3076796570 | 5730 | 5730 | 5730 | 5730 | 13 |
| 464 | 20240318 | 113100 | 3076722080 | 5730 | 5750 | 5750 | 5730 | 884 |
| 465 | 20240318 | 113000 | 3071653020 | 5750 | 5740 | 5750 | 5730 | 2175 |
| 466 | 20240318 | 112900 | 3059149320 | 5740 | 5740 | 5740 | 5740 | 35 |
| 467 | 20240318 | 112800 | 3058948420 | 5750 | 5750 | 5750 | 5750 | 55 |
| 468 | 20240318 | 112700 | 3058632170 | 5750 | 5730 | 5750 | 5730 | 923 |
| 469 | 20240318 | 112600 | 3053333860 | 5730 | 5730 | 5730 | 5730 | 596 |
| 470 | 20240318 | 112500 | 3049918780 | 5730 | 5730 | 5730 | 5720 | 2881 |
| 471 | 20240318 | 112400 | 3033435750 | 5730 | 5730 | 5730 | 5730 | 75 |
| 472 | 20240318 | 112300 | 3033006000 | 5730 | 5720 | 5730 | 5720 | 1100 |
| 473 | 20240318 | 112200 | 3026713000 | 5720 | 5730 | 5730 | 5720 | 2093 |
| 474 | 20240318 | 112100 | 3014730020 | 5730 | 5740 | 5740 | 5730 | 1951 |
| 475 | 20240318 | 112000 | 3003549040 | 5740 | 5740 | 5740 | 5740 | 1 |
| 476 | 20240318 | 111900 | 3003543300 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20240318 | 111800 | 3003543300 | 5740 | 5740 | 5740 | 5730 | 365 |
| 478 | 20240318 | 111700 | 3001448300 | 5740 | 5730 | 5740 | 5730 | 488 |
| 479 | 20240318 | 111600 | 2998648010 | 5740 | 5740 | 5740 | 5740 | 6 |
| 480 | 20240318 | 111500 | 2998613570 | 5740 | 5740 | 5740 | 5740 | 6 |
| 481 | 20240318 | 111400 | 2998579130 | 5740 | 5720 | 5740 | 5720 | 1390 |
| 482 | 20240318 | 111300 | 2990621860 | 5730 | 5730 | 5730 | 5730 | 135 |
| 483 | 20240318 | 111200 | 2989848310 | 5740 | 5740 | 5740 | 5740 | 200 |
| 484 | 20240318 | 111100 | 2988700310 | 5740 | 5720 | 5740 | 5720 | 988 |
| 485 | 20240318 | 111000 | 2983044950 | 5720 | 5720 | 5740 | 5720 | 271 |
| 486 | 20240318 | 110900 | 2981494810 | 5740 | 5740 | 5740 | 5730 | 381 |
| 487 | 20240318 | 110800 | 2979309570 | 5750 | 5750 | 5750 | 5740 | 222 |
| 488 | 20240318 | 110700 | 2978033080 | 5750 | 5740 | 5750 | 5740 | 981 |
| 489 | 20240318 | 110600 | 2972399130 | 5750 | 5730 | 5750 | 5730 | 846 |
| 490 | 20240318 | 110500 | 2967540550 | 5740 | 5740 | 5740 | 5730 | 908 |
| 491 | 20240318 | 110400 | 2962336600 | 5750 | 5740 | 5750 | 5740 | 77 |
| 492 | 20240318 | 110300 | 2961894590 | 5740 | 5740 | 5740 | 5740 | 130 |
| 493 | 20240318 | 110200 | 2961148390 | 5750 | 5750 | 5750 | 5730 | 658 |
| 494 | 20240318 | 110100 | 2957377950 | 5750 | 5740 | 5750 | 5730 | 1016 |
| 495 | 20240318 | 110000 | 2951552560 | 5740 | 5770 | 5770 | 5740 | 1546 |
| 496 | 20240318 | 105900 | 2942665730 | 5770 | 5770 | 5770 | 5770 | 25 |
| 497 | 20240318 | 105800 | 2942521480 | 5770 | 5760 | 5800 | 5760 | 5804 |
| 498 | 20240318 | 105700 | 2908976900 | 5750 | 5760 | 5760 | 5750 | 121 |
| 499 | 20240318 | 105600 | 2908281050 | 5760 | 5760 | 5760 | 5750 | 1279 |
| 500 | 20240318 | 105500 | 2900914090 | 5750 | 5760 | 5760 | 5750 | 605 |
| 501 | 20240318 | 105400 | 2897435090 | 5760 | 5760 | 5770 | 5750 | 964 |
| 502 | 20240318 | 105300 | 2891880230 | 5760 | 5750 | 5760 | 5740 | 1515 |
| 503 | 20240318 | 105200 | 2883179110 | 5750 | 5740 | 5750 | 5740 | 298 |
| 504 | 20240318 | 105100 | 2881468560 | 5730 | 5730 | 5730 | 5730 | 53 |
| 505 | 20240318 | 105000 | 2881164870 | 5740 | 5730 | 5740 | 5730 | 901 |
| 506 | 20240318 | 104900 | 2876000990 | 5730 | 5730 | 5730 | 5720 | 181 |
| 507 | 20240318 | 104800 | 2874964280 | 5730 | 5740 | 5740 | 5730 | 300 |
| 508 | 20240318 | 104700 | 2873244810 | 5740 | 5760 | 5760 | 5740 | 18 |
| 509 | 20240318 | 104600 | 2873141430 | 5720 | 5710 | 5760 | 5710 | 1297 |
| 510 | 20240318 | 104500 | 2865701110 | 5720 | 5720 | 5720 | 5720 | 100 |
| 511 | 20240318 | 104400 | 2865129110 | 5720 | 5720 | 5720 | 5710 | 1854 |
| 512 | 20240318 | 104300 | 2854537260 | 5720 | 5710 | 5720 | 5710 | 1497 |
| 513 | 20240318 | 104200 | 2845976940 | 5720 | 5710 | 5720 | 5710 | 3393 |
| 514 | 20240318 | 104100 | 2826600480 | 5720 | 5720 | 5720 | 5710 | 617 |
| 515 | 20240318 | 104000 | 2823073460 | 5720 | 5730 | 5730 | 5720 | 2178 |
| 516 | 20240318 | 103900 | 2810614780 | 5730 | 5720 | 5740 | 5720 | 751 |
| 517 | 20240318 | 103800 | 2806318440 | 5720 | 5730 | 5730 | 5720 | 1548 |
| 518 | 20240318 | 103700 | 2797453780 | 5730 | 5730 | 5730 | 5730 | 953 |
| 519 | 20240318 | 103600 | 2791993090 | 5730 | 5720 | 5730 | 5720 | 125 |
| 520 | 20240318 | 103500 | 2791276990 | 5730 | 5730 | 5730 | 5700 | 9447 |
| 521 | 20240318 | 103400 | 2737336870 | 5730 | 5750 | 5750 | 5720 | 1905 |
| 522 | 20240318 | 103300 | 2726425440 | 5730 | 5730 | 5750 | 5730 | 98 |
| 523 | 20240318 | 103200 | 2725863820 | 5730 | 5740 | 5750 | 5730 | 1815 |
| 524 | 20240318 | 103100 | 2715448260 | 5750 | 5750 | 5750 | 5750 | 207 |
| 525 | 20240318 | 103000 | 2714258010 | 5740 | 5740 | 5740 | 5740 | 1 |
| 526 | 20240318 | 102900 | 2714252270 | 5740 | 5740 | 5750 | 5740 | 4493 |
| 527 | 20240318 | 102800 | 2688462410 | 5750 | 5750 | 5750 | 5750 | 325 |
| 528 | 20240318 | 102700 | 2686593660 | 5750 | 5730 | 5750 | 5720 | 5761 |
| 529 | 20240318 | 102600 | 2653531150 | 5720 | 5720 | 5720 | 5720 | 1336 |
| 530 | 20240318 | 102500 | 2645889230 | 5720 | 5740 | 5740 | 5720 | 1558 |
| 531 | 20240318 | 102400 | 2636967240 | 5740 | 5740 | 5760 | 5740 | 1378 |
| 532 | 20240318 | 102300 | 2629056380 | 5740 | 5730 | 5740 | 5710 | 7914 |
| 533 | 20240318 | 102200 | 2583830710 | 5720 | 5750 | 5750 | 5720 | 5832 |
| 534 | 20240318 | 102100 | 2550445370 | 5730 | 5750 | 5760 | 5730 | 13638 |
| 535 | 20240318 | 102000 | 2472209780 | 5750 | 5750 | 5760 | 5740 | 6500 |
| 536 | 20240318 | 101900 | 2434839510 | 5760 | 5770 | 5770 | 5760 | 2447 |
| 537 | 20240318 | 101800 | 2420741000 | 5770 | 5770 | 5780 | 5770 | 749 |
| 538 | 20240318 | 101700 | 2416419070 | 5770 | 5780 | 5780 | 5760 | 5370 |
| 539 | 20240318 | 101600 | 2385410030 | 5780 | 5770 | 5780 | 5760 | 2565 |
| 540 | 20240318 | 101500 | 2370620670 | 5770 | 5770 | 5770 | 5770 | 236 |
| 541 | 20240318 | 101400 | 2369258950 | 5760 | 5770 | 5770 | 5760 | 431 |
| 542 | 20240318 | 101300 | 2366774440 | 5770 | 5750 | 5770 | 5750 | 1919 |
| 543 | 20240318 | 101200 | 2355721460 | 5750 | 5760 | 5760 | 5750 | 652 |
| 544 | 20240318 | 101100 | 2351967250 | 5760 | 5760 | 5760 | 5750 | 1180 |
| 545 | 20240318 | 101000 | 2345173450 | 5760 | 5760 | 5760 | 5760 | 1917 |
| 546 | 20240318 | 100900 | 2334131530 | 5760 | 5770 | 5770 | 5760 | 2680 |
| 547 | 20240318 | 100800 | 2318692900 | 5760 | 5770 | 5780 | 5760 | 5848 |
| 548 | 20240318 | 100700 | 2284950880 | 5770 | 5770 | 5770 | 5770 | 18 |
| 549 | 20240318 | 100600 | 2284847020 | 5780 | 5780 | 5780 | 5780 | 2261 |
| 550 | 20240318 | 100500 | 2271778440 | 5790 | 5780 | 5790 | 5780 | 285 |
| 551 | 20240318 | 100400 | 2270130610 | 5790 | 5790 | 5790 | 5780 | 1430 |
| 552 | 20240318 | 100300 | 2261862450 | 5790 | 5790 | 5800 | 5780 | 1574 |
| 553 | 20240318 | 100200 | 2252748990 | 5790 | 5800 | 5800 | 5790 | 1092 |
| 554 | 20240318 | 100100 | 2246425100 | 5800 | 5810 | 5810 | 5800 | 662 |
| 555 | 20240318 | 100000 | 2242585480 | 5810 | 5800 | 5810 | 5780 | 8144 |
| 556 | 20240318 | 095900 | 2195449530 | 5800 | 5800 | 5810 | 5800 | 5404 |
| 557 | 20240318 | 095800 | 2164105670 | 5800 | 5800 | 5810 | 5800 | 761 |
| 558 | 20240318 | 095700 | 2159691750 | 5800 | 5810 | 5810 | 5800 | 4381 |
| 559 | 20240318 | 095600 | 2134279700 | 5810 | 5820 | 5820 | 5810 | 1913 |
| 560 | 20240318 | 095500 | 2123165100 | 5820 | 5820 | 5820 | 5810 | 101 |
| 561 | 20240318 | 095400 | 2122578070 | 5820 | 5830 | 5830 | 5820 | 141 |
| 562 | 20240318 | 095300 | 2121757430 | 5820 | 5820 | 5820 | 5820 | 963 |
| 563 | 20240318 | 095200 | 2116152770 | 5820 | 5830 | 5830 | 5820 | 305 |
| 564 | 20240318 | 095100 | 2114377350 | 5830 | 5820 | 5830 | 5820 | 943 |
| 565 | 20240318 | 095000 | 2108888690 | 5820 | 5820 | 5820 | 5820 | 25 |
| 566 | 20240318 | 094900 | 2108743190 | 5820 | 5820 | 5820 | 5820 | 222 |
| 567 | 20240318 | 094800 | 2107451150 | 5810 | 5820 | 5830 | 5810 | 3886 |
| 568 | 20240318 | 094700 | 2084852080 | 5820 | 5840 | 5840 | 5820 | 646 |
| 569 | 20240318 | 094600 | 2081086020 | 5830 | 5840 | 5850 | 5830 | 5562 |
| 570 | 20240318 | 094500 | 2048653800 | 5840 | 5850 | 5850 | 5840 | 1292 |
| 571 | 20240318 | 094400 | 2041107070 | 5860 | 5860 | 5860 | 5850 | 3374 |
| 572 | 20240318 | 094300 | 2021346760 | 5860 | 5860 | 5860 | 5860 | 2633 |
| 573 | 20240318 | 094200 | 2005917380 | 5860 | 5850 | 5860 | 5840 | 805 |
| 574 | 20240318 | 094100 | 2001207190 | 5840 | 5830 | 5840 | 5830 | 2332 |
| 575 | 20240318 | 094000 | 1987602280 | 5840 | 5840 | 5840 | 5840 | 721 |
| 576 | 20240318 | 093900 | 1983391640 | 5840 | 5840 | 5850 | 5840 | 152 |
| 577 | 20240318 | 093800 | 1982503280 | 5840 | 5840 | 5840 | 5830 | 668 |
| 578 | 20240318 | 093700 | 1978602170 | 5840 | 5850 | 5850 | 5840 | 1304 |
| 579 | 20240318 | 093600 | 1970980800 | 5850 | 5850 | 5850 | 5830 | 1043 |
| 580 | 20240318 | 093500 | 1964892690 | 5830 | 5840 | 5840 | 5830 | 1696 |
| 581 | 20240318 | 093400 | 1955004220 | 5830 | 5820 | 5830 | 5820 | 343 |
| 582 | 20240318 | 093300 | 1953007950 | 5820 | 5820 | 5820 | 5810 | 4976 |
| 583 | 20240318 | 093200 | 1924057920 | 5820 | 5830 | 5840 | 5820 | 5120 |
| 584 | 20240318 | 093100 | 1894227240 | 5830 | 5830 | 5840 | 5830 | 2935 |
| 585 | 20240318 | 093000 | 1877115700 | 5830 | 5840 | 5840 | 5830 | 2111 |
| 586 | 20240318 | 092900 | 1864800030 | 5840 | 5850 | 5850 | 5840 | 34 |
| 587 | 20240318 | 092800 | 1864601330 | 5860 | 5860 | 5860 | 5830 | 1757 |
| 588 | 20240318 | 092700 | 1854324260 | 5860 | 5840 | 5860 | 5840 | 176 |
| 589 | 20240318 | 092600 | 1853295060 | 5830 | 5850 | 5850 | 5830 | 2552 |
| 590 | 20240318 | 092500 | 1838393360 | 5840 | 5840 | 5840 | 5840 | 2231 |
| 591 | 20240318 | 092400 | 1825364320 | 5840 | 5840 | 5850 | 5840 | 1974 |
| 592 | 20240318 | 092300 | 1813834670 | 5840 | 5860 | 5860 | 5840 | 971 |
| 593 | 20240318 | 092200 | 1808155290 | 5850 | 5850 | 5850 | 5850 | 1368 |
| 594 | 20240318 | 092100 | 1800152490 | 5850 | 5840 | 5860 | 5840 | 1346 |
| 595 | 20240318 | 092000 | 1792273180 | 5850 | 5850 | 5850 | 5840 | 963 |
| 596 | 20240318 | 091900 | 1786639640 | 5850 | 5850 | 5850 | 5840 | 1820 |
| 597 | 20240318 | 091800 | 1776006850 | 5850 | 5840 | 5850 | 5840 | 292 |
| 598 | 20240318 | 091700 | 1774299650 | 5840 | 5860 | 5870 | 5840 | 6515 |
| 599 | 20240318 | 091600 | 1736183480 | 5870 | 5860 | 5870 | 5860 | 1377 |
| 600 | 20240318 | 091500 | 1728114090 | 5850 | 5860 | 5870 | 5850 | 1206 |
| 601 | 20240318 | 091400 | 1721049790 | 5860 | 5850 | 5860 | 5850 | 2834 |
| 602 | 20240318 | 091300 | 1704456660 | 5850 | 5870 | 5870 | 5840 | 3170 |
| 603 | 20240318 | 091200 | 1685914490 | 5860 | 5840 | 5880 | 5830 | 9236 |
| 604 | 20240318 | 091100 | 1631913640 | 5810 | 5820 | 5890 | 5810 | 8934 |
| 605 | 20240318 | 091000 | 1579587720 | 5810 | 5820 | 5840 | 5780 | 19149 |
| 606 | 20240318 | 090900 | 1468424300 | 5820 | 5920 | 5920 | 5800 | 59812 |
| 607 | 20240318 | 090800 | 1118312040 | 5930 | 5940 | 5980 | 5920 | 19715 |
| 608 | 20240318 | 090700 | 1001008330 | 5940 | 5960 | 5980 | 5940 | 21033 |
| 609 | 20240318 | 090600 | 875637430 | 5970 | 5920 | 5970 | 5870 | 33748 |
| 610 | 20240318 | 090500 | 676203030 | 5920 | 5950 | 5970 | 5900 | 13670 |
| 611 | 20240318 | 090400 | 594970660 | 5940 | 5880 | 5960 | 5880 | 31830 |
| 612 | 20240318 | 090300 | 406963310 | 5880 | 5880 | 5910 | 5870 | 21926 |
| 613 | 20240318 | 090200 | 277734350 | 5880 | 5790 | 5880 | 5780 | 19534 |
| 614 | 20240318 | 090100 | 163414460 | 5790 | 5790 | 5830 | 5760 | 7979 |
| 615 | 20240318 | 090000 | 117234990 | 5770 | 5810 | 5830 | 5770 | 14959 |