28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 3 | 20240318 | 183000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20240318 | 182900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20240318 | 182800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20240318 | 182700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20240318 | 182600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20240318 | 182500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20240318 | 182400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20240318 | 182300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20240318 | 182200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20240318 | 182100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20240318 | 182000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20240318 | 181900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20240318 | 181800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20240318 | 181700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20240318 | 181600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20240318 | 181500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20240318 | 181400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20240318 | 181300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20240318 | 181200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20240318 | 181100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20240318 | 181000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20240318 | 180900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20240318 | 180800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20240318 | 180700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20240318 | 180600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20240318 | 180500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20240318 | 180400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20240318 | 180300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20240318 | 180200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20240318 | 180100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 33 | 20240318 | 180000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20240318 | 175900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20240318 | 175800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20240318 | 175700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20240318 | 175600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20240318 | 175500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20240318 | 175400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20240318 | 175300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20240318 | 175200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20240318 | 175100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20240318 | 175000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20240318 | 174900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20240318 | 174800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20240318 | 174700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20240318 | 174600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20240318 | 174500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20240318 | 174400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20240318 | 174300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20240318 | 174200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20240318 | 174100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20240318 | 174000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20240318 | 173900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20240318 | 173800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20240318 | 173700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20240318 | 173600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20240318 | 173500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20240318 | 173400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20240318 | 173300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20240318 | 173200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20240318 | 173100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 63 | 20240318 | 173000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20240318 | 172900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20240318 | 172800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20240318 | 172700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20240318 | 172600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20240318 | 172500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20240318 | 172400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20240318 | 172300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20240318 | 172200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20240318 | 172100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20240318 | 172000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20240318 | 171900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20240318 | 171800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20240318 | 171700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20240318 | 171600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20240318 | 171500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20240318 | 171400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20240318 | 171300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20240318 | 171200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20240318 | 171100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20240318 | 171000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20240318 | 170900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20240318 | 170800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20240318 | 170700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20240318 | 170600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20240318 | 170500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20240318 | 170400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20240318 | 170300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20240318 | 170200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20240318 | 170100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 93 | 20240318 | 170000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20240318 | 165900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20240318 | 165800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20240318 | 165700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20240318 | 165600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20240318 | 165500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20240318 | 165400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20240318 | 165300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20240318 | 165200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20240318 | 165100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20240318 | 165000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20240318 | 164900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20240318 | 164800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20240318 | 164700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20240318 | 164600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20240318 | 164500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20240318 | 164400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20240318 | 164300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20240318 | 164200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20240318 | 164100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20240318 | 164000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20240318 | 163900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20240318 | 163800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20240318 | 163700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20240318 | 163600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20240318 | 163500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20240318 | 163400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20240318 | 163300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20240318 | 163200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20240318 | 163100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 123 | 20240318 | 163000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20240318 | 162900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20240318 | 162800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20240318 | 162700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20240318 | 162600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20240318 | 162500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20240318 | 162400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20240318 | 162300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20240318 | 162200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20240318 | 162100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20240318 | 162000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20240318 | 161900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20240318 | 161800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20240318 | 161700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20240318 | 161600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20240318 | 161500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20240318 | 161400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20240318 | 161300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20240318 | 161200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20240318 | 161100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20240318 | 161000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20240318 | 160900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20240318 | 160800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20240318 | 160700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20240318 | 160600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20240318 | 160500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20240318 | 160400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20240318 | 160300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20240318 | 160200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20240318 | 160100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 153 | 20240318 | 160000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20240318 | 155900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20240318 | 155800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20240318 | 155700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20240318 | 155600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20240318 | 155500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20240318 | 155400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20240318 | 155300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20240318 | 155200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20240318 | 155100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20240318 | 155000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20240318 | 154900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20240318 | 154800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20240318 | 154700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20240318 | 154600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20240318 | 154500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20240318 | 154400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20240318 | 154300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20240318 | 154200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20240318 | 154100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20240318 | 154000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20240318 | 153900 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20240318 | 153800 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20240318 | 153700 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20240318 | 153600 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20240318 | 153500 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20240318 | 153400 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20240318 | 153300 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20240318 | 153200 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20240318 | 153100 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 183 | 20240318 | 153000 | 5497056060 | 4795 | 4795 | 4795 | 4795 | 12516 |
| 184 | 20240318 | 152900 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20240318 | 152800 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20240318 | 152700 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20240318 | 152600 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20240318 | 152500 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20240318 | 152400 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20240318 | 152300 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20240318 | 152200 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20240318 | 152100 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20240318 | 152000 | 5437041840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20240318 | 151900 | 5437041840 | 4810 | 4810 | 4815 | 4800 | 5002 |
| 195 | 20240318 | 151800 | 5412997645 | 4810 | 4810 | 4810 | 4805 | 5193 |
| 196 | 20240318 | 151700 | 5388021935 | 4810 | 4820 | 4820 | 4810 | 2121 |
| 197 | 20240318 | 151600 | 5377812590 | 4815 | 4815 | 4820 | 4815 | 1347 |
| 198 | 20240318 | 151500 | 5371326460 | 4815 | 4805 | 4820 | 4805 | 8642 |
| 199 | 20240318 | 151400 | 5329733995 | 4805 | 4800 | 4805 | 4800 | 342 |
| 200 | 20240318 | 151300 | 5328091440 | 4800 | 4800 | 4800 | 4795 | 806 |
| 201 | 20240318 | 151200 | 5324222645 | 4800 | 4800 | 4800 | 4800 | 390 |
| 202 | 20240318 | 151100 | 5322350645 | 4800 | 4805 | 4805 | 4800 | 2484 |
| 203 | 20240318 | 151000 | 5310420135 | 4800 | 4800 | 4800 | 4800 | 448 |
| 204 | 20240318 | 150900 | 5308269735 | 4800 | 4800 | 4800 | 4800 | 73 |
| 205 | 20240318 | 150800 | 5307919335 | 4795 | 4800 | 4800 | 4795 | 6607 |
| 206 | 20240318 | 150700 | 5276205865 | 4800 | 4795 | 4800 | 4795 | 500 |
| 207 | 20240318 | 150600 | 5273807650 | 4795 | 4805 | 4805 | 4790 | 838 |
| 208 | 20240318 | 150500 | 5269788555 | 4805 | 4800 | 4805 | 4800 | 1404 |
| 209 | 20240318 | 150400 | 5263049255 | 4800 | 4795 | 4800 | 4795 | 961 |
| 210 | 20240318 | 150300 | 5258437070 | 4800 | 4800 | 4800 | 4795 | 1213 |
| 211 | 20240318 | 150200 | 5252615135 | 4795 | 4790 | 4795 | 4790 | 243 |
| 212 | 20240318 | 150100 | 5251450505 | 4795 | 4795 | 4795 | 4790 | 722 |
| 213 | 20240318 | 150000 | 5247988575 | 4785 | 4780 | 4800 | 4780 | 3310 |
| 214 | 20240318 | 145900 | 5232131855 | 4780 | 4785 | 4785 | 4780 | 991 |
| 215 | 20240318 | 145800 | 5227393765 | 4780 | 4780 | 4785 | 4780 | 981 |
| 216 | 20240318 | 145700 | 5222703445 | 4780 | 4780 | 4785 | 4780 | 1771 |
| 217 | 20240318 | 145600 | 5214237610 | 4780 | 4775 | 4785 | 4775 | 2164 |
| 218 | 20240318 | 145500 | 5203900020 | 4780 | 4780 | 4780 | 4775 | 1689 |
| 219 | 20240318 | 145400 | 5195827670 | 4780 | 4780 | 4800 | 4775 | 2096 |
| 220 | 20240318 | 145300 | 5185810660 | 4780 | 4780 | 4780 | 4775 | 1641 |
| 221 | 20240318 | 145200 | 5177967235 | 4785 | 4780 | 4785 | 4780 | 2065 |
| 222 | 20240318 | 145100 | 5168092095 | 4780 | 4770 | 4780 | 4770 | 1774 |
| 223 | 20240318 | 145000 | 5159624355 | 4775 | 4775 | 4780 | 4770 | 2600 |
| 224 | 20240318 | 144900 | 5147208850 | 4770 | 4775 | 4775 | 4770 | 1758 |
| 225 | 20240318 | 144800 | 5138820560 | 4775 | 4765 | 4780 | 4765 | 2271 |
| 226 | 20240318 | 144700 | 5127990410 | 4765 | 4765 | 4780 | 4765 | 2216 |
| 227 | 20240318 | 144600 | 5117421505 | 4765 | 4770 | 4770 | 4765 | 1549 |
| 228 | 20240318 | 144500 | 5110037555 | 4770 | 4770 | 4775 | 4765 | 1517 |
| 229 | 20240318 | 144400 | 5102802790 | 4770 | 4770 | 4775 | 4765 | 1793 |
| 230 | 20240318 | 144300 | 5094249870 | 4770 | 4770 | 4775 | 4770 | 2024 |
| 231 | 20240318 | 144200 | 5084594415 | 4770 | 4765 | 4770 | 4760 | 2560 |
| 232 | 20240318 | 144100 | 5072388185 | 4760 | 4760 | 4765 | 4755 | 1433 |
| 233 | 20240318 | 144000 | 5065566185 | 4760 | 4760 | 4765 | 4760 | 1875 |
| 234 | 20240318 | 143900 | 5056640180 | 4760 | 4765 | 4770 | 4760 | 1497 |
| 235 | 20240318 | 143800 | 5049508440 | 4760 | 4765 | 4775 | 4760 | 4565 |
| 236 | 20240318 | 143700 | 5027747595 | 4760 | 4770 | 4780 | 4760 | 2232 |
| 237 | 20240318 | 143600 | 5017110475 | 4770 | 4765 | 4775 | 4760 | 1559 |
| 238 | 20240318 | 143500 | 5009683345 | 4765 | 4750 | 4765 | 4750 | 3711 |
| 239 | 20240318 | 143400 | 4992022140 | 4760 | 4755 | 4760 | 4750 | 1898 |
| 240 | 20240318 | 143300 | 4982998785 | 4760 | 4755 | 4760 | 4755 | 2125 |
| 241 | 20240318 | 143200 | 4972893210 | 4755 | 4755 | 4760 | 4750 | 1695 |
| 242 | 20240318 | 143100 | 4964833550 | 4750 | 4755 | 4775 | 4750 | 9030 |
| 243 | 20240318 | 143000 | 4921853700 | 4755 | 4755 | 4760 | 4750 | 1735 |
| 244 | 20240318 | 142900 | 4913604740 | 4755 | 4750 | 4760 | 4750 | 1699 |
| 245 | 20240318 | 142800 | 4905530445 | 4755 | 4755 | 4760 | 4750 | 2963 |
| 246 | 20240318 | 142700 | 4891447375 | 4755 | 4755 | 4755 | 4755 | 1969 |
| 247 | 20240318 | 142600 | 4882084780 | 4755 | 4755 | 4765 | 4755 | 2372 |
| 248 | 20240318 | 142500 | 4870799590 | 4755 | 4760 | 4760 | 4755 | 1729 |
| 249 | 20240318 | 142400 | 4862575815 | 4760 | 4755 | 4760 | 4755 | 2100 |
| 250 | 20240318 | 142300 | 4852582415 | 4755 | 4760 | 4760 | 4755 | 2062 |
| 251 | 20240318 | 142200 | 4842774880 | 4760 | 4755 | 4760 | 4755 | 1903 |
| 252 | 20240318 | 142100 | 4833722785 | 4755 | 4760 | 4765 | 4755 | 1359 |
| 253 | 20240318 | 142000 | 4827258605 | 4760 | 4760 | 4760 | 4760 | 1366 |
| 254 | 20240318 | 141900 | 4820756445 | 4760 | 4760 | 4760 | 4760 | 1385 |
| 255 | 20240318 | 141800 | 4814163845 | 4760 | 4755 | 4760 | 4755 | 1218 |
| 256 | 20240318 | 141700 | 4808370755 | 4760 | 4750 | 4760 | 4750 | 5381 |
| 257 | 20240318 | 141600 | 4782779650 | 4750 | 4755 | 4755 | 4750 | 13316 |
| 258 | 20240318 | 141500 | 4719502745 | 4750 | 4760 | 4760 | 4750 | 7516 |
| 259 | 20240318 | 141400 | 4683759730 | 4755 | 4760 | 4760 | 4755 | 1298 |
| 260 | 20240318 | 141300 | 4677582245 | 4760 | 4760 | 4765 | 4760 | 1108 |
| 261 | 20240318 | 141200 | 4672308160 | 4760 | 4760 | 4760 | 4760 | 1479 |
| 262 | 20240318 | 141100 | 4665268120 | 4760 | 4765 | 4765 | 4760 | 3321 |
| 263 | 20240318 | 141000 | 4649459610 | 4760 | 4770 | 4770 | 4760 | 1535 |
| 264 | 20240318 | 140900 | 4642146015 | 4765 | 4765 | 4765 | 4765 | 1095 |
| 265 | 20240318 | 140800 | 4636928340 | 4765 | 4760 | 4765 | 4760 | 3499 |
| 266 | 20240318 | 140700 | 4620256265 | 4760 | 4765 | 4770 | 4760 | 1787 |
| 267 | 20240318 | 140600 | 4611745130 | 4765 | 4760 | 4765 | 4760 | 1832 |
| 268 | 20240318 | 140500 | 4603022250 | 4765 | 4765 | 4770 | 4765 | 2086 |
| 269 | 20240318 | 140400 | 4593080195 | 4760 | 4765 | 4770 | 4760 | 7759 |
| 270 | 20240318 | 140300 | 4556087200 | 4765 | 4765 | 4765 | 4765 | 2905 |
| 271 | 20240318 | 140200 | 4542244875 | 4765 | 4770 | 4770 | 4765 | 2145 |
| 272 | 20240318 | 140100 | 4532013900 | 4775 | 4770 | 4775 | 4770 | 2422 |
| 273 | 20240318 | 140000 | 4520454230 | 4775 | 4765 | 4775 | 4765 | 1362 |
| 274 | 20240318 | 135900 | 4513956960 | 4765 | 4770 | 4775 | 4765 | 1125 |
| 275 | 20240318 | 135800 | 4508592135 | 4770 | 4770 | 4775 | 4765 | 1197 |
| 276 | 20240318 | 135700 | 4502883115 | 4770 | 4770 | 4770 | 4765 | 1082 |
| 277 | 20240318 | 135600 | 4497722790 | 4770 | 4770 | 4775 | 4770 | 1151 |
| 278 | 20240318 | 135500 | 4492231770 | 4775 | 4770 | 4775 | 4770 | 1466 |
| 279 | 20240318 | 135400 | 4485238395 | 4770 | 4770 | 4775 | 4770 | 694 |
| 280 | 20240318 | 135300 | 4481927915 | 4770 | 4780 | 4780 | 4770 | 2671 |
| 281 | 20240318 | 135200 | 4469175925 | 4780 | 4770 | 4780 | 4770 | 1409 |
| 282 | 20240318 | 135100 | 4462449605 | 4770 | 4775 | 4775 | 4770 | 881 |
| 283 | 20240318 | 135000 | 4458246485 | 4775 | 4770 | 4780 | 4770 | 965 |
| 284 | 20240318 | 134900 | 4453640975 | 4770 | 4775 | 4775 | 4765 | 3411 |
| 285 | 20240318 | 134800 | 4437367780 | 4775 | 4775 | 4775 | 4775 | 1435 |
| 286 | 20240318 | 134700 | 4430515655 | 4775 | 4775 | 4775 | 4775 | 875 |
| 287 | 20240318 | 134600 | 4426337530 | 4780 | 4780 | 4780 | 4775 | 930 |
| 288 | 20240318 | 134500 | 4421896200 | 4775 | 4780 | 4785 | 4775 | 913 |
| 289 | 20240318 | 134400 | 4417534535 | 4780 | 4780 | 4780 | 4780 | 1549 |
| 290 | 20240318 | 134300 | 4410130315 | 4775 | 4775 | 4775 | 4775 | 3901 |
| 291 | 20240318 | 134200 | 4391503040 | 4770 | 4775 | 4775 | 4770 | 11777 |
| 292 | 20240318 | 134100 | 4335316370 | 4780 | 4795 | 4795 | 4770 | 30200 |
| 293 | 20240318 | 134000 | 4191011995 | 4795 | 4795 | 4800 | 4795 | 324 |
| 294 | 20240318 | 133900 | 4189458380 | 4795 | 4800 | 4800 | 4795 | 1272 |
| 295 | 20240318 | 133800 | 4183359090 | 4800 | 4795 | 4800 | 4795 | 48 |
| 296 | 20240318 | 133700 | 4183128925 | 4795 | 4795 | 4795 | 4795 | 17 |
| 297 | 20240318 | 133600 | 4183047410 | 4795 | 4795 | 4795 | 4795 | 32 |
| 298 | 20240318 | 133500 | 4182893970 | 4795 | 4795 | 4795 | 4795 | 114 |
| 299 | 20240318 | 133400 | 4182347340 | 4795 | 4795 | 4795 | 4795 | 218 |
| 300 | 20240318 | 133300 | 4181302030 | 4795 | 4795 | 4795 | 4795 | 427 |
| 301 | 20240318 | 133200 | 4179254565 | 4795 | 4795 | 4795 | 4795 | 505 |
| 302 | 20240318 | 133100 | 4176833090 | 4785 | 4785 | 4785 | 4785 | 20 |
| 303 | 20240318 | 133000 | 4176737390 | 4785 | 4785 | 4785 | 4780 | 1803 |
| 304 | 20240318 | 132900 | 4168113705 | 4785 | 4785 | 4785 | 4785 | 23 |
| 305 | 20240318 | 132800 | 4168003650 | 4780 | 4780 | 4780 | 4780 | 8658 |
| 306 | 20240318 | 132700 | 4126618410 | 4780 | 4780 | 4780 | 4775 | 143 |
| 307 | 20240318 | 132600 | 4125934925 | 4780 | 4780 | 4780 | 4780 | 20 |
| 308 | 20240318 | 132500 | 4125839325 | 4775 | 4780 | 4780 | 4775 | 15 |
| 309 | 20240318 | 132400 | 4125767690 | 4780 | 4780 | 4780 | 4780 | 452 |
| 310 | 20240318 | 132300 | 4123607130 | 4780 | 4780 | 4780 | 4780 | 80 |
| 311 | 20240318 | 132200 | 4123224730 | 4775 | 4775 | 4775 | 4775 | 13 |
| 312 | 20240318 | 132100 | 4123162655 | 4780 | 4780 | 4780 | 4780 | 167 |
| 313 | 20240318 | 132000 | 4122364395 | 4775 | 4775 | 4775 | 4775 | 61 |
| 314 | 20240318 | 131900 | 4122073120 | 4780 | 4780 | 4780 | 4780 | 50 |
| 315 | 20240318 | 131800 | 4121834120 | 4780 | 4780 | 4780 | 4780 | 351 |
| 316 | 20240318 | 131700 | 4120156340 | 4780 | 4790 | 4795 | 4780 | 10627 |
| 317 | 20240318 | 131600 | 4069350205 | 4785 | 4790 | 4790 | 4785 | 7770 |
| 318 | 20240318 | 131500 | 4032143040 | 4790 | 4795 | 4795 | 4790 | 3995 |
| 319 | 20240318 | 131400 | 4012987885 | 4795 | 4800 | 4800 | 4795 | 14 |
| 320 | 20240318 | 131300 | 4012920745 | 4800 | 4800 | 4800 | 4800 | 0 |
| 321 | 20240318 | 131200 | 4012920745 | 4800 | 4800 | 4800 | 4795 | 116 |
| 322 | 20240318 | 131100 | 4012364005 | 4800 | 4795 | 4800 | 4795 | 221 |
| 323 | 20240318 | 131000 | 4011304305 | 4795 | 4795 | 4795 | 4795 | 2 |
| 324 | 20240318 | 130900 | 4011294715 | 4800 | 4800 | 4800 | 4790 | 4287 |
| 325 | 20240318 | 130800 | 3990737205 | 4800 | 4800 | 4800 | 4800 | 447 |
| 326 | 20240318 | 130700 | 3988591605 | 4800 | 4800 | 4800 | 4800 | 501 |
| 327 | 20240318 | 130600 | 3986186805 | 4800 | 4800 | 4800 | 4800 | 9243 |
| 328 | 20240318 | 130500 | 3941820405 | 4795 | 4800 | 4800 | 4795 | 4088 |
| 329 | 20240318 | 130400 | 3922198505 | 4795 | 4800 | 4800 | 4795 | 482 |
| 330 | 20240318 | 130300 | 3919884910 | 4800 | 4800 | 4800 | 4800 | 1403 |
| 331 | 20240318 | 130200 | 3913150510 | 4800 | 4800 | 4800 | 4800 | 35 |
| 332 | 20240318 | 130100 | 3912982510 | 4795 | 4795 | 4795 | 4795 | 735 |
| 333 | 20240318 | 130000 | 3909458185 | 4795 | 4790 | 4795 | 4790 | 311 |
| 334 | 20240318 | 125900 | 3907966945 | 4790 | 4790 | 4790 | 4790 | 16 |
| 335 | 20240318 | 125800 | 3907890305 | 4790 | 4790 | 4790 | 4790 | 0 |
| 336 | 20240318 | 125700 | 3907890305 | 4790 | 4795 | 4795 | 4790 | 1928 |
| 337 | 20240318 | 125600 | 3898654470 | 4790 | 4790 | 4790 | 4790 | 0 |
| 338 | 20240318 | 125500 | 3898654470 | 4790 | 4790 | 4790 | 4790 | 237 |
| 339 | 20240318 | 125400 | 3897519240 | 4785 | 4785 | 4785 | 4785 | 1 |
| 340 | 20240318 | 125300 | 3897514455 | 4785 | 4785 | 4785 | 4785 | 2101 |
| 341 | 20240318 | 125200 | 3887461170 | 4780 | 4775 | 4780 | 4775 | 389 |
| 342 | 20240318 | 125100 | 3885601775 | 4780 | 4775 | 4780 | 4775 | 101 |
| 343 | 20240318 | 125000 | 3885119000 | 4775 | 4775 | 4775 | 4775 | 0 |
| 344 | 20240318 | 124900 | 3885119000 | 4775 | 4780 | 4780 | 4775 | 242 |
| 345 | 20240318 | 124800 | 3883963285 | 4780 | 4775 | 4780 | 4775 | 13 |
| 346 | 20240318 | 124700 | 3883901150 | 4775 | 4775 | 4775 | 4775 | 1720 |
| 347 | 20240318 | 124600 | 3875688150 | 4780 | 4780 | 4780 | 4780 | 1 |
| 348 | 20240318 | 124500 | 3875683370 | 4775 | 4775 | 4775 | 4775 | 5059 |
| 349 | 20240318 | 124400 | 3851526645 | 4775 | 4775 | 4775 | 4770 | 3897 |
| 350 | 20240318 | 124300 | 3832918640 | 4775 | 4775 | 4775 | 4775 | 15 |
| 351 | 20240318 | 124200 | 3832847015 | 4775 | 4775 | 4775 | 4775 | 143 |
| 352 | 20240318 | 124100 | 3832164190 | 4775 | 4775 | 4775 | 4775 | 142 |
| 353 | 20240318 | 124000 | 3831486140 | 4775 | 4775 | 4775 | 4775 | 633 |
| 354 | 20240318 | 123900 | 3828463565 | 4775 | 4775 | 4775 | 4775 | 5 |
| 355 | 20240318 | 123800 | 3828439690 | 4775 | 4775 | 4775 | 4770 | 1360 |
| 356 | 20240318 | 123700 | 3821950270 | 4775 | 4775 | 4775 | 4775 | 21 |
| 357 | 20240318 | 123600 | 3821849995 | 4770 | 4775 | 4775 | 4770 | 428 |
| 358 | 20240318 | 123500 | 3819808295 | 4775 | 4790 | 4790 | 4775 | 15802 |
| 359 | 20240318 | 123400 | 3744336320 | 4790 | 4785 | 4790 | 4785 | 127 |
| 360 | 20240318 | 123300 | 3743728375 | 4780 | 4780 | 4780 | 4780 | 38 |
| 361 | 20240318 | 123200 | 3743546735 | 4785 | 4775 | 4785 | 4775 | 38 |
| 362 | 20240318 | 123100 | 3743364940 | 4770 | 4770 | 4770 | 4770 | 2369 |
| 363 | 20240318 | 123000 | 3732064810 | 4765 | 4770 | 4770 | 4765 | 2783 |
| 364 | 20240318 | 122900 | 3718800765 | 4770 | 4775 | 4775 | 4770 | 2265 |
| 365 | 20240318 | 122800 | 3707992865 | 4780 | 4780 | 4780 | 4780 | 0 |
| 366 | 20240318 | 122700 | 3707992865 | 4780 | 4770 | 4780 | 4770 | 1689 |
| 367 | 20240318 | 122600 | 3699919840 | 4770 | 4795 | 4795 | 4770 | 46521 |
| 368 | 20240318 | 122500 | 3477389425 | 4795 | 4795 | 4795 | 4795 | 0 |
| 369 | 20240318 | 122400 | 3477389425 | 4795 | 4795 | 4795 | 4795 | 0 |
| 370 | 20240318 | 122300 | 3477389425 | 4795 | 4795 | 4795 | 4795 | 0 |
| 371 | 20240318 | 122200 | 3477389425 | 4795 | 4795 | 4795 | 4795 | 1 |
| 372 | 20240318 | 122100 | 3477384630 | 4795 | 4795 | 4795 | 4795 | 110 |
| 373 | 20240318 | 122000 | 3476857180 | 4795 | 4795 | 4795 | 4795 | 2859 |
| 374 | 20240318 | 121900 | 3463148275 | 4795 | 4800 | 4800 | 4795 | 352 |
| 375 | 20240318 | 121800 | 3461458680 | 4800 | 4800 | 4800 | 4800 | 224 |
| 376 | 20240318 | 121700 | 3460383480 | 4795 | 4795 | 4795 | 4795 | 0 |
| 377 | 20240318 | 121600 | 3460383480 | 4795 | 4800 | 4800 | 4795 | 699 |
| 378 | 20240318 | 121500 | 3457031730 | 4800 | 4800 | 4800 | 4800 | 5 |
| 379 | 20240318 | 121400 | 3457007730 | 4800 | 4800 | 4800 | 4800 | 351 |
| 380 | 20240318 | 121300 | 3455322930 | 4800 | 4800 | 4800 | 4800 | 302 |
| 381 | 20240318 | 121200 | 3453873330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 382 | 20240318 | 121100 | 3453873330 | 4800 | 4800 | 4800 | 4800 | 0 |
| 383 | 20240318 | 121000 | 3453873330 | 4800 | 4800 | 4800 | 4800 | 30 |
| 384 | 20240318 | 120900 | 3453729330 | 4800 | 4800 | 4800 | 4800 | 21 |
| 385 | 20240318 | 120800 | 3453628530 | 4800 | 4800 | 4800 | 4800 | 0 |
| 386 | 20240318 | 120700 | 3453628530 | 4800 | 4800 | 4800 | 4800 | 15 |
| 387 | 20240318 | 120600 | 3453556530 | 4800 | 4800 | 4800 | 4800 | 58 |
| 388 | 20240318 | 120500 | 3453278130 | 4800 | 4800 | 4800 | 4800 | 4057 |
| 389 | 20240318 | 120400 | 3433804530 | 4795 | 4795 | 4795 | 4790 | 3239 |
| 390 | 20240318 | 120300 | 3418275025 | 4795 | 4795 | 4795 | 4795 | 11 |
| 391 | 20240318 | 120200 | 3418222280 | 4795 | 4795 | 4795 | 4795 | 9879 |
| 392 | 20240318 | 120100 | 3370852475 | 4800 | 4800 | 4800 | 4800 | 1921 |
| 393 | 20240318 | 120000 | 3361631675 | 4800 | 4800 | 4800 | 4795 | 3527 |
| 394 | 20240318 | 115900 | 3344702325 | 4800 | 4795 | 4800 | 4795 | 8704 |
| 395 | 20240318 | 115800 | 3302928215 | 4795 | 4795 | 4795 | 4795 | 15 |
| 396 | 20240318 | 115700 | 3302856290 | 4795 | 4795 | 4795 | 4795 | 0 |
| 397 | 20240318 | 115600 | 3302856290 | 4795 | 4795 | 4795 | 4795 | 303 |
| 398 | 20240318 | 115500 | 3301403405 | 4795 | 4790 | 4795 | 4790 | 141 |
| 399 | 20240318 | 115400 | 3300727315 | 4795 | 4795 | 4795 | 4795 | 750 |
| 400 | 20240318 | 115300 | 3297131065 | 4795 | 4790 | 4795 | 4790 | 562 |
| 401 | 20240318 | 115200 | 3294438885 | 4790 | 4790 | 4790 | 4790 | 50 |
| 402 | 20240318 | 115100 | 3294199385 | 4785 | 4785 | 4785 | 4785 | 14 |
| 403 | 20240318 | 115000 | 3294132395 | 4785 | 4785 | 4785 | 4785 | 0 |
| 404 | 20240318 | 114900 | 3294132395 | 4785 | 4785 | 4785 | 4785 | 14583 |
| 405 | 20240318 | 114800 | 3224352740 | 4785 | 4785 | 4785 | 4785 | 0 |
| 406 | 20240318 | 114700 | 3224352740 | 4785 | 4800 | 4800 | 4785 | 8125 |
| 407 | 20240318 | 114600 | 3185445975 | 4800 | 4800 | 4800 | 4800 | 1 |
| 408 | 20240318 | 114500 | 3185441175 | 4800 | 4795 | 4800 | 4795 | 4053 |
| 409 | 20240318 | 114400 | 3165986790 | 4800 | 4800 | 4800 | 4800 | 4446 |
| 410 | 20240318 | 114300 | 3144645990 | 4795 | 4795 | 4795 | 4795 | 2 |
| 411 | 20240318 | 114200 | 3144636400 | 4795 | 4795 | 4795 | 4795 | 0 |
| 412 | 20240318 | 114100 | 3144636400 | 4795 | 4795 | 4795 | 4795 | 38 |
| 413 | 20240318 | 114000 | 3144454190 | 4795 | 4795 | 4795 | 4795 | 89 |
| 414 | 20240318 | 113900 | 3144027435 | 4785 | 4785 | 4785 | 4785 | 0 |
| 415 | 20240318 | 113800 | 3144027435 | 4785 | 4785 | 4790 | 4785 | 11996 |
| 416 | 20240318 | 113700 | 3086610640 | 4785 | 4785 | 4785 | 4785 | 1 |
| 417 | 20240318 | 113600 | 3086605855 | 4790 | 4795 | 4795 | 4790 | 11587 |
| 418 | 20240318 | 113500 | 3031097775 | 4795 | 4795 | 4800 | 4795 | 298 |
| 419 | 20240318 | 113400 | 3029668135 | 4795 | 4795 | 4795 | 4795 | 0 |
| 420 | 20240318 | 113300 | 3029668135 | 4795 | 4800 | 4800 | 4795 | 107 |
| 421 | 20240318 | 113200 | 3029154545 | 4800 | 4800 | 4800 | 4800 | 1187 |
| 422 | 20240318 | 113100 | 3023456945 | 4800 | 4800 | 4800 | 4800 | 101 |
| 423 | 20240318 | 113000 | 3022972145 | 4800 | 4800 | 4800 | 4800 | 2512 |
| 424 | 20240318 | 112900 | 3010914545 | 4800 | 4800 | 4800 | 4800 | 0 |
| 425 | 20240318 | 112800 | 3010914545 | 4800 | 4800 | 4800 | 4800 | 1 |
| 426 | 20240318 | 112700 | 3010909745 | 4795 | 4800 | 4800 | 4795 | 1282 |
| 427 | 20240318 | 112600 | 3004757525 | 4795 | 4800 | 4800 | 4795 | 975 |
| 428 | 20240318 | 112500 | 3000081395 | 4795 | 4795 | 4795 | 4795 | 224 |
| 429 | 20240318 | 112400 | 2999007315 | 4795 | 4795 | 4800 | 4790 | 573 |
| 430 | 20240318 | 112300 | 2996259780 | 4800 | 4800 | 4800 | 4800 | 1 |
| 431 | 20240318 | 112200 | 2996254980 | 4795 | 4800 | 4800 | 4795 | 2335 |
| 432 | 20240318 | 112100 | 2985058630 | 4800 | 4800 | 4800 | 4800 | 5 |
| 433 | 20240318 | 112000 | 2985034630 | 4800 | 4800 | 4800 | 4795 | 266 |
| 434 | 20240318 | 111900 | 2983758110 | 4795 | 4795 | 4795 | 4795 | 623 |
| 435 | 20240318 | 111800 | 2980770825 | 4790 | 4795 | 4795 | 4790 | 4478 |
| 436 | 20240318 | 111700 | 2959313155 | 4800 | 4795 | 4805 | 4795 | 12019 |
| 437 | 20240318 | 111600 | 2901625615 | 4795 | 4790 | 4795 | 4790 | 16 |
| 438 | 20240318 | 111500 | 2901548900 | 4795 | 4795 | 4795 | 4790 | 155 |
| 439 | 20240318 | 111400 | 2900805680 | 4795 | 4795 | 4795 | 4795 | 1300 |
| 440 | 20240318 | 111300 | 2894572180 | 4795 | 4795 | 4795 | 4795 | 117 |
| 441 | 20240318 | 111200 | 2894011165 | 4795 | 4795 | 4795 | 4795 | 170 |
| 442 | 20240318 | 111100 | 2893196015 | 4795 | 4795 | 4795 | 4795 | 243 |
| 443 | 20240318 | 111000 | 2892030830 | 4790 | 4790 | 4795 | 4790 | 1224 |
| 444 | 20240318 | 110900 | 2886167750 | 4790 | 4795 | 4795 | 4790 | 78 |
| 445 | 20240318 | 110800 | 2885794120 | 4790 | 4790 | 4790 | 4790 | 0 |
| 446 | 20240318 | 110700 | 2885794120 | 4790 | 4790 | 4790 | 4790 | 449 |
| 447 | 20240318 | 110600 | 2883643410 | 4790 | 4790 | 4790 | 4790 | 128 |
| 448 | 20240318 | 110500 | 2883030290 | 4790 | 4790 | 4790 | 4790 | 225 |
| 449 | 20240318 | 110400 | 2881952540 | 4790 | 4790 | 4790 | 4790 | 9 |
| 450 | 20240318 | 110300 | 2881909430 | 4790 | 4785 | 4790 | 4785 | 318 |
| 451 | 20240318 | 110200 | 2880387585 | 4785 | 4785 | 4785 | 4785 | 100 |
| 452 | 20240318 | 110100 | 2879909085 | 4780 | 4785 | 4785 | 4780 | 359 |
| 453 | 20240318 | 110000 | 2878191705 | 4785 | 4785 | 4790 | 4785 | 433 |
| 454 | 20240318 | 105900 | 2876119765 | 4785 | 4785 | 4785 | 4785 | 1355 |
| 455 | 20240318 | 105800 | 2869636090 | 4785 | 4790 | 4790 | 4785 | 345 |
| 456 | 20240318 | 105700 | 2867984250 | 4790 | 4790 | 4790 | 4790 | 691 |
| 457 | 20240318 | 105600 | 2864674360 | 4790 | 4780 | 4790 | 4780 | 277 |
| 458 | 20240318 | 105500 | 2863349175 | 4780 | 4775 | 4780 | 4775 | 92 |
| 459 | 20240318 | 105400 | 2862909480 | 4775 | 4770 | 4775 | 4770 | 226 |
| 460 | 20240318 | 105300 | 2861830385 | 4770 | 4770 | 4775 | 4765 | 730 |
| 461 | 20240318 | 105200 | 2858349895 | 4770 | 4770 | 4770 | 4765 | 1004 |
| 462 | 20240318 | 105100 | 2853565455 | 4770 | 4770 | 4780 | 4770 | 1366 |
| 463 | 20240318 | 105000 | 2847049535 | 4765 | 4765 | 4770 | 4765 | 1370 |
| 464 | 20240318 | 104900 | 2840520265 | 4770 | 4780 | 4780 | 4765 | 6459 |
| 465 | 20240318 | 104800 | 2809724575 | 4775 | 4775 | 4775 | 4770 | 294 |
| 466 | 20240318 | 104700 | 2808321770 | 4775 | 4775 | 4775 | 4775 | 1154 |
| 467 | 20240318 | 104600 | 2802811420 | 4775 | 4780 | 4780 | 4775 | 133 |
| 468 | 20240318 | 104500 | 2802175945 | 4780 | 4780 | 4780 | 4770 | 1954 |
| 469 | 20240318 | 104400 | 2792842610 | 4780 | 4775 | 4780 | 4775 | 2654 |
| 470 | 20240318 | 104300 | 2780169030 | 4775 | 4775 | 4775 | 4770 | 271 |
| 471 | 20240318 | 104200 | 2778876245 | 4770 | 4765 | 4770 | 4765 | 1405 |
| 472 | 20240318 | 104100 | 2772174445 | 4760 | 4755 | 4760 | 4755 | 1254 |
| 473 | 20240318 | 104000 | 2766209405 | 4750 | 4745 | 4760 | 4745 | 1918 |
| 474 | 20240318 | 103900 | 2757089835 | 4750 | 4750 | 4750 | 4745 | 1425 |
| 475 | 20240318 | 103800 | 2750326270 | 4750 | 4760 | 4760 | 4750 | 7483 |
| 476 | 20240318 | 103700 | 2714764045 | 4755 | 4755 | 4755 | 4755 | 1078 |
| 477 | 20240318 | 103600 | 2709638155 | 4750 | 4745 | 4760 | 4745 | 9239 |
| 478 | 20240318 | 103500 | 2665769180 | 4755 | 4745 | 4765 | 4740 | 26138 |
| 479 | 20240318 | 103400 | 2541557345 | 4745 | 4770 | 4770 | 4705 | 30682 |
| 480 | 20240318 | 103300 | 2396113800 | 4770 | 4780 | 4780 | 4770 | 3572 |
| 481 | 20240318 | 103200 | 2379057885 | 4780 | 4785 | 4785 | 4780 | 11732 |
| 482 | 20240318 | 103100 | 2322973690 | 4785 | 4785 | 4790 | 4780 | 3520 |
| 483 | 20240318 | 103000 | 2306130270 | 4785 | 4795 | 4795 | 4785 | 9932 |
| 484 | 20240318 | 102900 | 2258549355 | 4795 | 4795 | 4795 | 4795 | 568 |
| 485 | 20240318 | 102800 | 2255825795 | 4795 | 4800 | 4800 | 4790 | 3785 |
| 486 | 20240318 | 102700 | 2237674745 | 4805 | 4795 | 4805 | 4795 | 3052 |
| 487 | 20240318 | 102600 | 2223020670 | 4795 | 4795 | 4800 | 4795 | 2720 |
| 488 | 20240318 | 102500 | 2209966160 | 4795 | 4800 | 4800 | 4790 | 1248 |
| 489 | 20240318 | 102400 | 2203978475 | 4800 | 4790 | 4800 | 4790 | 1701 |
| 490 | 20240318 | 102300 | 2195818760 | 4790 | 4795 | 4800 | 4790 | 3016 |
| 491 | 20240318 | 102200 | 2181349210 | 4795 | 4795 | 4795 | 4790 | 885 |
| 492 | 20240318 | 102100 | 2177106565 | 4795 | 4800 | 4800 | 4795 | 1452 |
| 493 | 20240318 | 102000 | 2170143575 | 4795 | 4800 | 4800 | 4785 | 10482 |
| 494 | 20240318 | 101900 | 2119897910 | 4800 | 4785 | 4800 | 4785 | 2827 |
| 495 | 20240318 | 101800 | 2106355725 | 4790 | 4790 | 4790 | 4785 | 2868 |
| 496 | 20240318 | 101700 | 2092619140 | 4790 | 4805 | 4805 | 4790 | 6159 |
| 497 | 20240318 | 101600 | 2063092710 | 4810 | 4815 | 4820 | 4805 | 2702 |
| 498 | 20240318 | 101500 | 2050095970 | 4820 | 4810 | 4825 | 4810 | 992 |
| 499 | 20240318 | 101400 | 2045318230 | 4820 | 4800 | 4820 | 4800 | 2850 |
| 500 | 20240318 | 101300 | 2031604460 | 4795 | 4790 | 4805 | 4790 | 3928 |
| 501 | 20240318 | 101200 | 2012755980 | 4790 | 4790 | 4790 | 4785 | 1393 |
| 502 | 20240318 | 101100 | 2006084270 | 4785 | 4785 | 4785 | 4775 | 1110 |
| 503 | 20240318 | 101000 | 2000779000 | 4780 | 4805 | 4805 | 4775 | 14764 |
| 504 | 20240318 | 100900 | 1929957825 | 4805 | 4820 | 4820 | 4805 | 3256 |
| 505 | 20240318 | 100800 | 1914296545 | 4815 | 4825 | 4825 | 4815 | 3705 |
| 506 | 20240318 | 100700 | 1896444915 | 4820 | 4820 | 4820 | 4815 | 1774 |
| 507 | 20240318 | 100600 | 1887897915 | 4820 | 4845 | 4845 | 4820 | 26927 |
| 508 | 20240318 | 100500 | 1757782490 | 4845 | 4855 | 4860 | 4845 | 14089 |
| 509 | 20240318 | 100400 | 1689445235 | 4855 | 4860 | 4865 | 4855 | 5666 |
| 510 | 20240318 | 100300 | 1661933515 | 4855 | 4860 | 4865 | 4855 | 1216 |
| 511 | 20240318 | 100200 | 1656024505 | 4860 | 4850 | 4860 | 4850 | 3346 |
| 512 | 20240318 | 100100 | 1639770655 | 4850 | 4860 | 4870 | 4850 | 17946 |
| 513 | 20240318 | 100000 | 1552643675 | 4860 | 4875 | 4875 | 4860 | 2961 |
| 514 | 20240318 | 095900 | 1538237735 | 4870 | 4880 | 4885 | 4870 | 37643 |
| 515 | 20240318 | 095800 | 1354467925 | 4885 | 4910 | 4910 | 4885 | 5156 |
| 516 | 20240318 | 095700 | 1329255150 | 4910 | 4915 | 4925 | 4910 | 628 |
| 517 | 20240318 | 095600 | 1326171100 | 4910 | 4910 | 4915 | 4910 | 704 |
| 518 | 20240318 | 095500 | 1322714455 | 4910 | 4905 | 4910 | 4905 | 1033 |
| 519 | 20240318 | 095400 | 1317643645 | 4900 | 4905 | 4910 | 4900 | 433 |
| 520 | 20240318 | 095300 | 1315520350 | 4900 | 4910 | 4910 | 4890 | 1142 |
| 521 | 20240318 | 095200 | 1309922125 | 4915 | 4920 | 4925 | 4915 | 1631 |
| 522 | 20240318 | 095100 | 1301895345 | 4915 | 4915 | 4925 | 4910 | 1432 |
| 523 | 20240318 | 095000 | 1294852315 | 4910 | 4905 | 4910 | 4905 | 272 |
| 524 | 20240318 | 094900 | 1293517295 | 4905 | 4900 | 4905 | 4900 | 133 |
| 525 | 20240318 | 094800 | 1292865495 | 4890 | 4890 | 4890 | 4885 | 1418 |
| 526 | 20240318 | 094700 | 1285935605 | 4890 | 4880 | 4890 | 4880 | 2155 |
| 527 | 20240318 | 094600 | 1275414630 | 4880 | 4870 | 4885 | 4870 | 2028 |
| 528 | 20240318 | 094500 | 1265520050 | 4870 | 4865 | 4870 | 4860 | 3345 |
| 529 | 20240318 | 094400 | 1249255750 | 4865 | 4860 | 4865 | 4860 | 1027 |
| 530 | 20240318 | 094300 | 1244263955 | 4855 | 4865 | 4865 | 4855 | 1511 |
| 531 | 20240318 | 094200 | 1236922820 | 4855 | 4860 | 4865 | 4855 | 7572 |
| 532 | 20240318 | 094100 | 1200144140 | 4860 | 4875 | 4875 | 4855 | 9471 |
| 533 | 20240318 | 094000 | 1154068500 | 4875 | 4885 | 4890 | 4875 | 18180 |
| 534 | 20240318 | 093900 | 1065350170 | 4890 | 4890 | 4900 | 4885 | 688 |
| 535 | 20240318 | 093800 | 1061986775 | 4890 | 4890 | 4895 | 4890 | 498 |
| 536 | 20240318 | 093700 | 1059551550 | 4890 | 4890 | 4895 | 4890 | 598 |
| 537 | 20240318 | 093600 | 1056625945 | 4885 | 4885 | 4890 | 4885 | 526 |
| 538 | 20240318 | 093500 | 1054054980 | 4885 | 4885 | 4885 | 4880 | 1200 |
| 539 | 20240318 | 093400 | 1048193540 | 4880 | 4885 | 4885 | 4880 | 1067 |
| 540 | 20240318 | 093300 | 1042983005 | 4885 | 4895 | 4900 | 4880 | 12736 |
| 541 | 20240318 | 093200 | 980767450 | 4895 | 4895 | 4895 | 4885 | 2923 |
| 542 | 20240318 | 093100 | 966472640 | 4895 | 4890 | 4895 | 4885 | 1445 |
| 543 | 20240318 | 093000 | 959407380 | 4890 | 4895 | 4905 | 4885 | 28069 |
| 544 | 20240318 | 092900 | 822032560 | 4890 | 4900 | 4900 | 4885 | 422 |
| 545 | 20240318 | 092800 | 819968135 | 4885 | 4895 | 4895 | 4885 | 6614 |
| 546 | 20240318 | 092700 | 787636185 | 4895 | 4895 | 4900 | 4895 | 1513 |
| 547 | 20240318 | 092600 | 780223455 | 4890 | 4900 | 4900 | 4890 | 3637 |
| 548 | 20240318 | 092500 | 762427925 | 4900 | 4900 | 4900 | 4900 | 419 |
| 549 | 20240318 | 092400 | 760374825 | 4900 | 4915 | 4920 | 4900 | 3630 |
| 550 | 20240318 | 092300 | 742558735 | 4910 | 4910 | 4915 | 4910 | 860 |
| 551 | 20240318 | 092200 | 738336080 | 4915 | 4930 | 4930 | 4910 | 2891 |
| 552 | 20240318 | 092100 | 724099940 | 4925 | 4915 | 4925 | 4915 | 811 |
| 553 | 20240318 | 092000 | 720107845 | 4915 | 4910 | 4915 | 4910 | 254 |
| 554 | 20240318 | 091900 | 718860390 | 4905 | 4895 | 4905 | 4890 | 571 |
| 555 | 20240318 | 091800 | 716064600 | 4890 | 4895 | 4900 | 4890 | 2970 |
| 556 | 20240318 | 091700 | 701538460 | 4895 | 4900 | 4900 | 4885 | 11010 |
| 557 | 20240318 | 091600 | 647642050 | 4900 | 4915 | 4920 | 4900 | 14621 |
| 558 | 20240318 | 091500 | 575907005 | 4915 | 4905 | 4915 | 4905 | 7332 |
| 559 | 20240318 | 091400 | 539906375 | 4905 | 4930 | 4930 | 4905 | 23478 |
| 560 | 20240318 | 091300 | 424506090 | 4930 | 4945 | 4945 | 4925 | 3278 |
| 561 | 20240318 | 091200 | 408332745 | 4945 | 4970 | 4975 | 4945 | 8910 |
| 562 | 20240318 | 091100 | 364155215 | 4975 | 4975 | 4980 | 4970 | 2169 |
| 563 | 20240318 | 091000 | 353367815 | 4985 | 4975 | 4985 | 4970 | 8487 |
| 564 | 20240318 | 090900 | 311142875 | 4970 | 4980 | 4985 | 4970 | 1939 |
| 565 | 20240318 | 090800 | 301498125 | 4970 | 4975 | 4985 | 4970 | 7469 |
| 566 | 20240318 | 090700 | 264341895 | 4975 | 4980 | 4980 | 4975 | 1080 |
| 567 | 20240318 | 090600 | 258967215 | 4980 | 4975 | 4980 | 4970 | 2466 |
| 568 | 20240318 | 090500 | 246695785 | 4980 | 4965 | 4980 | 4965 | 1424 |
| 569 | 20240318 | 090400 | 239615905 | 4970 | 4980 | 4985 | 4970 | 5190 |
| 570 | 20240318 | 090300 | 213779360 | 4985 | 5000 | 5020 | 4985 | 5389 |
| 571 | 20240318 | 090200 | 186817745 | 4990 | 4990 | 5000 | 4990 | 6814 |
| 572 | 20240318 | 090100 | 152801645 | 5000 | 4975 | 5020 | 4975 | 19360 |
| 573 | 20240318 | 090000 | 56065530 | 4965 | 4980 | 4985 | 4955 | 11273 |