30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 3 | 20240318 | 190100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240318 | 190000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240318 | 185900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240318 | 185800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240318 | 185700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240318 | 185600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240318 | 185500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240318 | 185400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240318 | 185300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240318 | 185200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240318 | 185100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240318 | 185000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240318 | 184900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240318 | 184800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240318 | 184700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240318 | 184600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240318 | 184500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240318 | 184400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240318 | 184300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240318 | 184200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240318 | 184100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240318 | 184000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240318 | 183900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240318 | 183800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240318 | 183700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240318 | 183600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240318 | 183500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240318 | 183400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240318 | 183300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240318 | 183200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 33 | 20240318 | 183100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240318 | 183000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240318 | 182900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240318 | 182800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240318 | 182700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240318 | 182600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240318 | 182500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240318 | 182400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240318 | 182300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240318 | 182200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240318 | 182100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240318 | 182000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240318 | 181900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240318 | 181800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240318 | 181700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240318 | 181600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240318 | 181500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240318 | 181400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240318 | 181300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240318 | 181200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240318 | 181100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240318 | 181000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240318 | 180900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240318 | 180800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240318 | 180700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240318 | 180600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240318 | 180500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240318 | 180400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240318 | 180300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240318 | 180200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 63 | 20240318 | 180100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240318 | 180000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240318 | 175900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240318 | 175800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240318 | 175700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240318 | 175600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240318 | 175500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240318 | 175400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240318 | 175300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240318 | 175200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240318 | 175100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240318 | 175000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240318 | 174900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240318 | 174800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240318 | 174700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240318 | 174600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240318 | 174500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240318 | 174400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240318 | 174300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240318 | 174200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240318 | 174100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240318 | 174000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240318 | 173900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240318 | 173800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240318 | 173700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240318 | 173600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240318 | 173500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240318 | 173400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240318 | 173300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240318 | 173200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 93 | 20240318 | 173100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240318 | 173000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240318 | 172900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240318 | 172800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240318 | 172700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240318 | 172600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240318 | 172500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240318 | 172400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240318 | 172300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240318 | 172200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240318 | 172100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240318 | 172000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240318 | 171900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240318 | 171800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240318 | 171700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240318 | 171600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240318 | 171500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240318 | 171400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240318 | 171300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240318 | 171200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240318 | 171100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240318 | 171000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240318 | 170900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240318 | 170800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240318 | 170700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240318 | 170600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240318 | 170500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240318 | 170400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240318 | 170300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240318 | 170200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 123 | 20240318 | 170100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240318 | 170000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240318 | 165900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240318 | 165800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240318 | 165700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240318 | 165600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240318 | 165500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240318 | 165400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240318 | 165300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240318 | 165200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240318 | 165100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240318 | 165000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240318 | 164900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240318 | 164800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240318 | 164700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240318 | 164600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240318 | 164500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240318 | 164400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240318 | 164300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240318 | 164200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240318 | 164100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240318 | 164000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240318 | 163900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240318 | 163800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240318 | 163700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240318 | 163600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240318 | 163500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240318 | 163400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240318 | 163300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240318 | 163200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 153 | 20240318 | 163100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240318 | 163000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240318 | 162900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240318 | 162800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240318 | 162700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240318 | 162600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240318 | 162500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240318 | 162400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240318 | 162300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240318 | 162200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240318 | 162100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240318 | 162000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240318 | 161900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240318 | 161800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240318 | 161700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240318 | 161600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240318 | 161500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240318 | 161400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240318 | 161300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240318 | 161200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240318 | 161100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240318 | 161000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240318 | 160900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240318 | 160800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240318 | 160700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240318 | 160600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240318 | 160500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240318 | 160400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240318 | 160300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240318 | 160200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 183 | 20240318 | 160100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240318 | 160000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240318 | 155900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20240318 | 155800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240318 | 155700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240318 | 155600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240318 | 155500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240318 | 155400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240318 | 155300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240318 | 155200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240318 | 155100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240318 | 155000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240318 | 154900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240318 | 154800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20240318 | 154700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20240318 | 154600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20240318 | 154500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20240318 | 154400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20240318 | 154300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20240318 | 154200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20240318 | 154100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20240318 | 154000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20240318 | 153900 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20240318 | 153800 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20240318 | 153700 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20240318 | 153600 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20240318 | 153500 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20240318 | 153400 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20240318 | 153300 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20240318 | 153200 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 213 | 20240318 | 153100 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20240318 | 153000 | 5224270495 | 2460 | 2460 | 2460 | 2460 | 25119 |
| 215 | 20240318 | 152900 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20240318 | 152800 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20240318 | 152700 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20240318 | 152600 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20240318 | 152500 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20240318 | 152400 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20240318 | 152300 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20240318 | 152200 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20240318 | 152100 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20240318 | 152000 | 5162477755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20240318 | 151900 | 5162477755 | 2460 | 2455 | 2460 | 2455 | 5996 |
| 226 | 20240318 | 151800 | 5147729735 | 2460 | 2455 | 2460 | 2455 | 2126 |
| 227 | 20240318 | 151700 | 5142509555 | 2460 | 2460 | 2460 | 2455 | 13 |
| 228 | 20240318 | 151600 | 5142477585 | 2460 | 2460 | 2460 | 2455 | 1245 |
| 229 | 20240318 | 151500 | 5139414910 | 2455 | 2460 | 2460 | 2455 | 3497 |
| 230 | 20240318 | 151400 | 5130814645 | 2460 | 2455 | 2460 | 2455 | 1870 |
| 231 | 20240318 | 151300 | 5126223375 | 2455 | 2455 | 2455 | 2455 | 1 |
| 232 | 20240318 | 151200 | 5126220920 | 2455 | 2450 | 2455 | 2450 | 2632 |
| 233 | 20240318 | 151100 | 5119766200 | 2450 | 2450 | 2450 | 2450 | 5215 |
| 234 | 20240318 | 151000 | 5106989450 | 2450 | 2455 | 2455 | 2450 | 377 |
| 235 | 20240318 | 150900 | 5106065300 | 2455 | 2455 | 2455 | 2450 | 1159 |
| 236 | 20240318 | 150800 | 5103225735 | 2455 | 2455 | 2460 | 2455 | 1207 |
| 237 | 20240318 | 150700 | 5100262545 | 2455 | 2450 | 2455 | 2450 | 7990 |
| 238 | 20240318 | 150600 | 5080686845 | 2450 | 2445 | 2450 | 2445 | 539 |
| 239 | 20240318 | 150500 | 5079368980 | 2450 | 2450 | 2450 | 2450 | 50 |
| 240 | 20240318 | 150400 | 5079246480 | 2450 | 2445 | 2450 | 2445 | 501 |
| 241 | 20240318 | 150300 | 5078021530 | 2445 | 2450 | 2450 | 2445 | 2639 |
| 242 | 20240318 | 150200 | 5071556975 | 2450 | 2450 | 2450 | 2445 | 5248 |
| 243 | 20240318 | 150100 | 5058722165 | 2455 | 2460 | 2460 | 2450 | 361 |
| 244 | 20240318 | 150000 | 5057834400 | 2455 | 2455 | 2460 | 2455 | 947 |
| 245 | 20240318 | 145900 | 5055509505 | 2455 | 2455 | 2460 | 2450 | 4402 |
| 246 | 20240318 | 145800 | 5044713990 | 2460 | 2455 | 2460 | 2455 | 1348 |
| 247 | 20240318 | 145700 | 5041404645 | 2455 | 2455 | 2460 | 2450 | 174 |
| 248 | 20240318 | 145600 | 5040977630 | 2460 | 2460 | 2460 | 2455 | 254 |
| 249 | 20240318 | 145500 | 5040354035 | 2460 | 2455 | 2460 | 2455 | 153 |
| 250 | 20240318 | 145400 | 5039978405 | 2450 | 2460 | 2460 | 2450 | 2158 |
| 251 | 20240318 | 145300 | 5034690815 | 2455 | 2455 | 2460 | 2455 | 57 |
| 252 | 20240318 | 145200 | 5034550865 | 2450 | 2460 | 2460 | 2450 | 5596 |
| 253 | 20240318 | 145100 | 5020840555 | 2455 | 2455 | 2460 | 2455 | 3218 |
| 254 | 20240318 | 145000 | 5012924970 | 2455 | 2455 | 2460 | 2455 | 13 |
| 255 | 20240318 | 144900 | 5012893050 | 2455 | 2455 | 2455 | 2455 | 650 |
| 256 | 20240318 | 144800 | 5011297300 | 2460 | 2455 | 2460 | 2455 | 2174 |
| 257 | 20240318 | 144700 | 5005960120 | 2455 | 2455 | 2460 | 2455 | 3868 |
| 258 | 20240318 | 144600 | 4996464175 | 2455 | 2460 | 2460 | 2455 | 718 |
| 259 | 20240318 | 144500 | 4994699285 | 2460 | 2460 | 2460 | 2460 | 200 |
| 260 | 20240318 | 144400 | 4994207285 | 2460 | 2455 | 2460 | 2455 | 494 |
| 261 | 20240318 | 144300 | 4992994510 | 2455 | 2460 | 2460 | 2455 | 799 |
| 262 | 20240318 | 144200 | 4991032960 | 2460 | 2460 | 2460 | 2460 | 3 |
| 263 | 20240318 | 144100 | 4991025580 | 2455 | 2455 | 2460 | 2455 | 2008 |
| 264 | 20240318 | 144000 | 4986095930 | 2455 | 2455 | 2455 | 2455 | 2 |
| 265 | 20240318 | 143900 | 4986091020 | 2460 | 2455 | 2460 | 2455 | 123 |
| 266 | 20240318 | 143800 | 4985789020 | 2455 | 2460 | 2460 | 2455 | 82 |
| 267 | 20240318 | 143700 | 4985587700 | 2455 | 2455 | 2455 | 2455 | 123 |
| 268 | 20240318 | 143600 | 4985285735 | 2460 | 2460 | 2460 | 2455 | 2034 |
| 269 | 20240318 | 143500 | 4980292255 | 2460 | 2460 | 2460 | 2460 | 0 |
| 270 | 20240318 | 143400 | 4980292255 | 2460 | 2455 | 2460 | 2455 | 113 |
| 271 | 20240318 | 143300 | 4980014835 | 2455 | 2455 | 2460 | 2455 | 1196 |
| 272 | 20240318 | 143200 | 4977078165 | 2460 | 2465 | 2465 | 2460 | 160 |
| 273 | 20240318 | 143100 | 4976684265 | 2460 | 2460 | 2460 | 2460 | 1861 |
| 274 | 20240318 | 143000 | 4972106205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 275 | 20240318 | 142900 | 4972106205 | 2465 | 2460 | 2465 | 2460 | 587 |
| 276 | 20240318 | 142800 | 4970662165 | 2460 | 2465 | 2465 | 2460 | 896 |
| 277 | 20240318 | 142700 | 4968457110 | 2470 | 2470 | 2470 | 2470 | 0 |
| 278 | 20240318 | 142600 | 4968457110 | 2470 | 2465 | 2470 | 2465 | 2130 |
| 279 | 20240318 | 142500 | 4963206615 | 2465 | 2460 | 2465 | 2460 | 2906 |
| 280 | 20240318 | 142400 | 4956057355 | 2465 | 2465 | 2470 | 2465 | 1478 |
| 281 | 20240318 | 142300 | 4952413070 | 2465 | 2460 | 2465 | 2460 | 2025 |
| 282 | 20240318 | 142200 | 4947426500 | 2460 | 2455 | 2460 | 2455 | 1389 |
| 283 | 20240318 | 142100 | 4944011490 | 2455 | 2455 | 2455 | 2450 | 2948 |
| 284 | 20240318 | 142000 | 4936783525 | 2455 | 2455 | 2455 | 2455 | 217 |
| 285 | 20240318 | 141900 | 4936250790 | 2455 | 2450 | 2455 | 2450 | 571 |
| 286 | 20240318 | 141800 | 4934851585 | 2450 | 2450 | 2450 | 2450 | 71 |
| 287 | 20240318 | 141700 | 4934677635 | 2455 | 2455 | 2455 | 2450 | 909 |
| 288 | 20240318 | 141600 | 4932448075 | 2455 | 2455 | 2455 | 2455 | 1200 |
| 289 | 20240318 | 141500 | 4929502075 | 2455 | 2455 | 2455 | 2455 | 2500 |
| 290 | 20240318 | 141400 | 4923364575 | 2460 | 2460 | 2460 | 2460 | 6 |
| 291 | 20240318 | 141300 | 4923349815 | 2460 | 2455 | 2460 | 2455 | 111 |
| 292 | 20240318 | 141200 | 4923077305 | 2450 | 2455 | 2455 | 2450 | 2546 |
| 293 | 20240318 | 141100 | 4916837040 | 2450 | 2455 | 2455 | 2450 | 4443 |
| 294 | 20240318 | 141000 | 4905946345 | 2455 | 2455 | 2455 | 2455 | 1 |
| 295 | 20240318 | 140900 | 4905943890 | 2460 | 2460 | 2460 | 2455 | 901 |
| 296 | 20240318 | 140800 | 4903731925 | 2455 | 2460 | 2460 | 2455 | 43 |
| 297 | 20240318 | 140700 | 4903626155 | 2455 | 2460 | 2460 | 2455 | 480 |
| 298 | 20240318 | 140600 | 4902447665 | 2460 | 2455 | 2460 | 2455 | 1311 |
| 299 | 20240318 | 140500 | 4899229145 | 2455 | 2455 | 2455 | 2455 | 2 |
| 300 | 20240318 | 140400 | 4899224235 | 2455 | 2455 | 2455 | 2450 | 1503 |
| 301 | 20240318 | 140300 | 4895536870 | 2455 | 2460 | 2460 | 2455 | 647 |
| 302 | 20240318 | 140200 | 4893948375 | 2465 | 2460 | 2465 | 2460 | 1093 |
| 303 | 20240318 | 140100 | 4891254540 | 2460 | 2460 | 2465 | 2455 | 230 |
| 304 | 20240318 | 140000 | 4890689615 | 2465 | 2460 | 2465 | 2460 | 898 |
| 305 | 20240318 | 135900 | 4888480520 | 2465 | 2460 | 2465 | 2455 | 1404 |
| 306 | 20240318 | 135800 | 4885028875 | 2465 | 2460 | 2465 | 2455 | 178 |
| 307 | 20240318 | 135700 | 4884591585 | 2465 | 2465 | 2465 | 2465 | 204 |
| 308 | 20240318 | 135600 | 4884088725 | 2465 | 2465 | 2465 | 2465 | 130 |
| 309 | 20240318 | 135500 | 4883768275 | 2465 | 2465 | 2465 | 2450 | 925 |
| 310 | 20240318 | 135400 | 4881497330 | 2455 | 2460 | 2460 | 2450 | 18960 |
| 311 | 20240318 | 135300 | 4835008780 | 2460 | 2455 | 2465 | 2455 | 2361 |
| 312 | 20240318 | 135200 | 4829206745 | 2460 | 2460 | 2460 | 2460 | 3080 |
| 313 | 20240318 | 135100 | 4821629945 | 2460 | 2460 | 2465 | 2460 | 340 |
| 314 | 20240318 | 135000 | 4820792380 | 2465 | 2465 | 2465 | 2465 | 33 |
| 315 | 20240318 | 134900 | 4820711035 | 2460 | 2455 | 2460 | 2455 | 1846 |
| 316 | 20240318 | 134800 | 4816176360 | 2455 | 2460 | 2460 | 2455 | 467 |
| 317 | 20240318 | 134700 | 4815028445 | 2460 | 2470 | 2470 | 2460 | 7493 |
| 318 | 20240318 | 134600 | 4796579750 | 2470 | 2470 | 2470 | 2470 | 1 |
| 319 | 20240318 | 134500 | 4796577280 | 2465 | 2465 | 2465 | 2465 | 341 |
| 320 | 20240318 | 134400 | 4795736715 | 2465 | 2470 | 2470 | 2460 | 962 |
| 321 | 20240318 | 134300 | 4793366840 | 2460 | 2460 | 2460 | 2460 | 0 |
| 322 | 20240318 | 134200 | 4793366840 | 2460 | 2465 | 2470 | 2460 | 371 |
| 323 | 20240318 | 134100 | 4792452330 | 2460 | 2460 | 2460 | 2460 | 500 |
| 324 | 20240318 | 134000 | 4791222330 | 2460 | 2460 | 2470 | 2460 | 1391 |
| 325 | 20240318 | 133900 | 4787800030 | 2460 | 2470 | 2470 | 2460 | 638 |
| 326 | 20240318 | 133800 | 4786227915 | 2470 | 2470 | 2470 | 2470 | 4 |
| 327 | 20240318 | 133700 | 4786218035 | 2470 | 2460 | 2470 | 2460 | 1777 |
| 328 | 20240318 | 133600 | 4781837755 | 2460 | 2465 | 2465 | 2460 | 3 |
| 329 | 20240318 | 133500 | 4781830365 | 2460 | 2465 | 2465 | 2460 | 305 |
| 330 | 20240318 | 133400 | 4781079850 | 2465 | 2465 | 2465 | 2465 | 1 |
| 331 | 20240318 | 133300 | 4781077385 | 2465 | 2460 | 2465 | 2460 | 1073 |
| 332 | 20240318 | 133200 | 4778437035 | 2465 | 2460 | 2465 | 2460 | 323 |
| 333 | 20240318 | 133100 | 4777642445 | 2460 | 2475 | 2475 | 2460 | 8592 |
| 334 | 20240318 | 133000 | 4756495950 | 2470 | 2465 | 2470 | 2465 | 166 |
| 335 | 20240318 | 132900 | 4756086505 | 2470 | 2470 | 2475 | 2470 | 1390 |
| 336 | 20240318 | 132800 | 4752653050 | 2475 | 2465 | 2475 | 2465 | 1770 |
| 337 | 20240318 | 132700 | 4748281810 | 2470 | 2470 | 2470 | 2465 | 295 |
| 338 | 20240318 | 132600 | 4747554220 | 2470 | 2465 | 2470 | 2465 | 580 |
| 339 | 20240318 | 132500 | 4746124515 | 2470 | 2470 | 2470 | 2465 | 1333 |
| 340 | 20240318 | 132400 | 4742838635 | 2470 | 2470 | 2475 | 2465 | 1191 |
| 341 | 20240318 | 132300 | 4739901895 | 2475 | 2475 | 2475 | 2465 | 1031 |
| 342 | 20240318 | 132200 | 4737360170 | 2465 | 2475 | 2475 | 2465 | 820 |
| 343 | 20240318 | 132100 | 4735336025 | 2470 | 2475 | 2475 | 2470 | 241 |
| 344 | 20240318 | 132000 | 4734740650 | 2470 | 2470 | 2475 | 2470 | 1387 |
| 345 | 20240318 | 131900 | 4731311745 | 2470 | 2470 | 2470 | 2470 | 0 |
| 346 | 20240318 | 131800 | 4731311745 | 2470 | 2470 | 2470 | 2465 | 8860 |
| 347 | 20240318 | 131700 | 4709461555 | 2470 | 2470 | 2470 | 2470 | 2131 |
| 348 | 20240318 | 131600 | 4704197985 | 2470 | 2470 | 2470 | 2470 | 994 |
| 349 | 20240318 | 131500 | 4701742805 | 2470 | 2470 | 2470 | 2470 | 501 |
| 350 | 20240318 | 131400 | 4700505335 | 2470 | 2470 | 2470 | 2470 | 50 |
| 351 | 20240318 | 131300 | 4700381835 | 2475 | 2475 | 2475 | 2475 | 113 |
| 352 | 20240318 | 131200 | 4700102160 | 2475 | 2475 | 2475 | 2475 | 237 |
| 353 | 20240318 | 131100 | 4699515585 | 2470 | 2475 | 2475 | 2470 | 510 |
| 354 | 20240318 | 131000 | 4698253835 | 2475 | 2480 | 2480 | 2470 | 851 |
| 355 | 20240318 | 130900 | 4696148070 | 2475 | 2475 | 2475 | 2475 | 1247 |
| 356 | 20240318 | 130800 | 4693061745 | 2475 | 2475 | 2475 | 2470 | 1856 |
| 357 | 20240318 | 130700 | 4688468645 | 2475 | 2475 | 2475 | 2475 | 50 |
| 358 | 20240318 | 130600 | 4688344895 | 2475 | 2475 | 2475 | 2475 | 50 |
| 359 | 20240318 | 130500 | 4688221145 | 2475 | 2475 | 2475 | 2470 | 1266 |
| 360 | 20240318 | 130400 | 4685088045 | 2475 | 2475 | 2475 | 2475 | 841 |
| 361 | 20240318 | 130300 | 4683006570 | 2475 | 2470 | 2475 | 2470 | 2216 |
| 362 | 20240318 | 130200 | 4677528020 | 2470 | 2475 | 2475 | 2470 | 2537 |
| 363 | 20240318 | 130100 | 4671261625 | 2475 | 2475 | 2475 | 2475 | 611 |
| 364 | 20240318 | 130000 | 4669749400 | 2470 | 2475 | 2475 | 2470 | 51 |
| 365 | 20240318 | 125900 | 4669623425 | 2470 | 2470 | 2470 | 2470 | 265 |
| 366 | 20240318 | 125800 | 4668968875 | 2475 | 2470 | 2475 | 2470 | 2457 |
| 367 | 20240318 | 125700 | 4662900080 | 2470 | 2470 | 2470 | 2470 | 99 |
| 368 | 20240318 | 125600 | 4662655550 | 2465 | 2470 | 2470 | 2465 | 596 |
| 369 | 20240318 | 125500 | 4661186405 | 2470 | 2465 | 2470 | 2465 | 3356 |
| 370 | 20240318 | 125400 | 4652913860 | 2465 | 2465 | 2465 | 2465 | 436 |
| 371 | 20240318 | 125300 | 4651839120 | 2470 | 2465 | 2470 | 2465 | 133 |
| 372 | 20240318 | 125200 | 4651511270 | 2470 | 2470 | 2470 | 2470 | 109 |
| 373 | 20240318 | 125100 | 4651242040 | 2470 | 2470 | 2475 | 2470 | 3247 |
| 374 | 20240318 | 125000 | 4643221900 | 2470 | 2465 | 2470 | 2465 | 2263 |
| 375 | 20240318 | 124900 | 4637643295 | 2465 | 2465 | 2465 | 2465 | 1251 |
| 376 | 20240318 | 124800 | 4634559580 | 2470 | 2465 | 2470 | 2460 | 746 |
| 377 | 20240318 | 124700 | 4632720245 | 2465 | 2465 | 2470 | 2465 | 2426 |
| 378 | 20240318 | 124600 | 4626739655 | 2470 | 2470 | 2470 | 2470 | 1 |
| 379 | 20240318 | 124500 | 4626737185 | 2465 | 2465 | 2470 | 2465 | 2501 |
| 380 | 20240318 | 124400 | 4620572215 | 2470 | 2470 | 2470 | 2465 | 1178 |
| 381 | 20240318 | 124300 | 4617668060 | 2470 | 2470 | 2470 | 2465 | 38 |
| 382 | 20240318 | 124200 | 4617574300 | 2470 | 2470 | 2470 | 2470 | 1140 |
| 383 | 20240318 | 124100 | 4614758500 | 2470 | 2470 | 2470 | 2465 | 233 |
| 384 | 20240318 | 124000 | 4614183740 | 2470 | 2470 | 2470 | 2470 | 50 |
| 385 | 20240318 | 123900 | 4614060240 | 2470 | 2465 | 2470 | 2465 | 237 |
| 386 | 20240318 | 123800 | 4613475835 | 2465 | 2465 | 2465 | 2465 | 446 |
| 387 | 20240318 | 123700 | 4612376445 | 2465 | 2465 | 2465 | 2465 | 262 |
| 388 | 20240318 | 123600 | 4611730615 | 2465 | 2465 | 2465 | 2465 | 646 |
| 389 | 20240318 | 123500 | 4610138225 | 2460 | 2470 | 2470 | 2460 | 273 |
| 390 | 20240318 | 123400 | 4609465450 | 2475 | 2475 | 2475 | 2460 | 145 |
| 391 | 20240318 | 123300 | 4609106815 | 2460 | 2470 | 2470 | 2460 | 2690 |
| 392 | 20240318 | 123200 | 4602463515 | 2465 | 2465 | 2465 | 2465 | 643 |
| 393 | 20240318 | 123100 | 4600878520 | 2465 | 2465 | 2465 | 2465 | 60 |
| 394 | 20240318 | 123000 | 4600730620 | 2465 | 2470 | 2470 | 2460 | 622 |
| 395 | 20240318 | 122900 | 4599195040 | 2470 | 2460 | 2470 | 2460 | 12196 |
| 396 | 20240318 | 122800 | 4569157095 | 2460 | 2465 | 2465 | 2460 | 1151 |
| 397 | 20240318 | 122700 | 4566321380 | 2465 | 2465 | 2465 | 2465 | 51 |
| 398 | 20240318 | 122600 | 4566195665 | 2465 | 2460 | 2465 | 2460 | 292 |
| 399 | 20240318 | 122500 | 4565477070 | 2465 | 2465 | 2465 | 2465 | 50 |
| 400 | 20240318 | 122400 | 4565353820 | 2465 | 2465 | 2465 | 2465 | 0 |
| 401 | 20240318 | 122300 | 4565353820 | 2465 | 2465 | 2465 | 2460 | 2588 |
| 402 | 20240318 | 122200 | 4558985140 | 2465 | 2460 | 2465 | 2460 | 4118 |
| 403 | 20240318 | 122100 | 4548835850 | 2455 | 2455 | 2455 | 2455 | 745 |
| 404 | 20240318 | 122000 | 4547006875 | 2455 | 2460 | 2460 | 2455 | 615 |
| 405 | 20240318 | 121900 | 4545496580 | 2455 | 2455 | 2455 | 2455 | 0 |
| 406 | 20240318 | 121800 | 4545496580 | 2455 | 2455 | 2455 | 2455 | 400 |
| 407 | 20240318 | 121700 | 4544514580 | 2455 | 2455 | 2455 | 2455 | 251 |
| 408 | 20240318 | 121600 | 4543898375 | 2455 | 2460 | 2465 | 2455 | 1109 |
| 409 | 20240318 | 121500 | 4541169695 | 2460 | 2460 | 2460 | 2460 | 221 |
| 410 | 20240318 | 121400 | 4540626035 | 2460 | 2460 | 2465 | 2460 | 140 |
| 411 | 20240318 | 121300 | 4540281630 | 2465 | 2460 | 2465 | 2460 | 823 |
| 412 | 20240318 | 121200 | 4538257040 | 2455 | 2455 | 2455 | 2455 | 400 |
| 413 | 20240318 | 121100 | 4537275040 | 2455 | 2460 | 2460 | 2450 | 4858 |
| 414 | 20240318 | 121000 | 4525339475 | 2460 | 2460 | 2465 | 2460 | 2111 |
| 415 | 20240318 | 120900 | 4520146365 | 2465 | 2465 | 2465 | 2460 | 726 |
| 416 | 20240318 | 120800 | 4518357380 | 2465 | 2465 | 2465 | 2465 | 6 |
| 417 | 20240318 | 120700 | 4518342590 | 2465 | 2460 | 2465 | 2460 | 2032 |
| 418 | 20240318 | 120600 | 4513339645 | 2455 | 2455 | 2455 | 2455 | 415 |
| 419 | 20240318 | 120500 | 4512320820 | 2455 | 2460 | 2460 | 2455 | 825 |
| 420 | 20240318 | 120400 | 4510294925 | 2460 | 2460 | 2460 | 2460 | 59 |
| 421 | 20240318 | 120300 | 4510149785 | 2455 | 2455 | 2455 | 2455 | 0 |
| 422 | 20240318 | 120200 | 4510149785 | 2455 | 2455 | 2455 | 2455 | 205 |
| 423 | 20240318 | 120100 | 4509646510 | 2455 | 2460 | 2460 | 2455 | 11 |
| 424 | 20240318 | 120000 | 4509619500 | 2455 | 2455 | 2455 | 2455 | 355 |
| 425 | 20240318 | 115900 | 4508747975 | 2455 | 2455 | 2455 | 2455 | 0 |
| 426 | 20240318 | 115800 | 4508747975 | 2455 | 2455 | 2455 | 2455 | 10 |
| 427 | 20240318 | 115700 | 4508723425 | 2455 | 2450 | 2455 | 2450 | 648 |
| 428 | 20240318 | 115600 | 4507132985 | 2450 | 2455 | 2455 | 2450 | 20 |
| 429 | 20240318 | 115500 | 4507083960 | 2450 | 2455 | 2455 | 2450 | 229 |
| 430 | 20240318 | 115400 | 4506521885 | 2455 | 2455 | 2455 | 2455 | 200 |
| 431 | 20240318 | 115300 | 4506030885 | 2455 | 2455 | 2455 | 2450 | 39 |
| 432 | 20240318 | 115200 | 4505935300 | 2450 | 2450 | 2450 | 2445 | 15254 |
| 433 | 20240318 | 115100 | 4468563500 | 2450 | 2450 | 2450 | 2450 | 51 |
| 434 | 20240318 | 115000 | 4468438550 | 2450 | 2455 | 2455 | 2450 | 1465 |
| 435 | 20240318 | 114900 | 4464842220 | 2450 | 2450 | 2455 | 2450 | 2736 |
| 436 | 20240318 | 114800 | 4458138920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 437 | 20240318 | 114700 | 4458138920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 438 | 20240318 | 114600 | 4458138920 | 2450 | 2455 | 2455 | 2450 | 3223 |
| 439 | 20240318 | 114500 | 4450231475 | 2455 | 2450 | 2455 | 2450 | 3141 |
| 440 | 20240318 | 114400 | 4442535920 | 2450 | 2450 | 2450 | 2450 | 1140 |
| 441 | 20240318 | 114300 | 4439742920 | 2455 | 2460 | 2460 | 2455 | 1322 |
| 442 | 20240318 | 114200 | 4436495535 | 2460 | 2460 | 2460 | 2460 | 139 |
| 443 | 20240318 | 114100 | 4436153595 | 2455 | 2460 | 2460 | 2455 | 1008 |
| 444 | 20240318 | 114000 | 4433673955 | 2460 | 2450 | 2460 | 2450 | 910 |
| 445 | 20240318 | 113900 | 4431440845 | 2450 | 2450 | 2455 | 2450 | 1866 |
| 446 | 20240318 | 113800 | 4426869095 | 2450 | 2455 | 2455 | 2450 | 2056 |
| 447 | 20240318 | 113700 | 4421822140 | 2455 | 2460 | 2460 | 2455 | 656 |
| 448 | 20240318 | 113600 | 4420211380 | 2460 | 2460 | 2465 | 2460 | 7641 |
| 449 | 20240318 | 113500 | 4401410465 | 2460 | 2465 | 2465 | 2460 | 760 |
| 450 | 20240318 | 113400 | 4399538315 | 2465 | 2470 | 2470 | 2465 | 511 |
| 451 | 20240318 | 113300 | 4398277445 | 2470 | 2460 | 2470 | 2460 | 970 |
| 452 | 20240318 | 113200 | 4395886345 | 2465 | 2465 | 2465 | 2465 | 2 |
| 453 | 20240318 | 113100 | 4395881415 | 2460 | 2460 | 2460 | 2460 | 800 |
| 454 | 20240318 | 113000 | 4393913415 | 2460 | 2465 | 2465 | 2460 | 1567 |
| 455 | 20240318 | 112900 | 4390052045 | 2465 | 2465 | 2465 | 2465 | 1020 |
| 456 | 20240318 | 112800 | 4387537745 | 2465 | 2470 | 2470 | 2465 | 374 |
| 457 | 20240318 | 112700 | 4386615110 | 2465 | 2470 | 2470 | 2465 | 102 |
| 458 | 20240318 | 112600 | 4386363635 | 2465 | 2465 | 2470 | 2465 | 366 |
| 459 | 20240318 | 112500 | 4385461395 | 2465 | 2465 | 2465 | 2465 | 1435 |
| 460 | 20240318 | 112400 | 4381924120 | 2465 | 2465 | 2465 | 2465 | 450 |
| 461 | 20240318 | 112300 | 4380814870 | 2465 | 2465 | 2465 | 2465 | 0 |
| 462 | 20240318 | 112200 | 4380814870 | 2465 | 2460 | 2465 | 2460 | 2333 |
| 463 | 20240318 | 112100 | 4375074990 | 2460 | 2460 | 2460 | 2460 | 34 |
| 464 | 20240318 | 112000 | 4374991350 | 2460 | 2465 | 2465 | 2460 | 2037 |
| 465 | 20240318 | 111900 | 4369979620 | 2465 | 2465 | 2465 | 2465 | 50 |
| 466 | 20240318 | 111800 | 4369856370 | 2465 | 2465 | 2465 | 2465 | 453 |
| 467 | 20240318 | 111700 | 4368739725 | 2470 | 2465 | 2470 | 2460 | 1772 |
| 468 | 20240318 | 111600 | 4364376635 | 2460 | 2470 | 2470 | 2460 | 798 |
| 469 | 20240318 | 111500 | 4362411555 | 2460 | 2465 | 2465 | 2460 | 542 |
| 470 | 20240318 | 111400 | 4361075905 | 2465 | 2470 | 2470 | 2465 | 42 |
| 471 | 20240318 | 111300 | 4360972365 | 2460 | 2470 | 2470 | 2460 | 646 |
| 472 | 20240318 | 111200 | 4359378635 | 2470 | 2470 | 2470 | 2470 | 1651 |
| 473 | 20240318 | 111100 | 4355300665 | 2470 | 2460 | 2470 | 2460 | 1243 |
| 474 | 20240318 | 111000 | 4352237780 | 2475 | 2460 | 2475 | 2455 | 2815 |
| 475 | 20240318 | 110900 | 4345285570 | 2465 | 2460 | 2470 | 2460 | 535 |
| 476 | 20240318 | 110800 | 4343966790 | 2465 | 2460 | 2465 | 2460 | 786 |
| 477 | 20240318 | 110700 | 4342029800 | 2460 | 2460 | 2465 | 2460 | 3498 |
| 478 | 20240318 | 110600 | 4333424715 | 2460 | 2455 | 2465 | 2455 | 1732 |
| 479 | 20240318 | 110500 | 4329157825 | 2460 | 2470 | 2470 | 2445 | 59938 |
| 480 | 20240318 | 110400 | 4182044190 | 2475 | 2470 | 2475 | 2470 | 438 |
| 481 | 20240318 | 110300 | 4180962165 | 2475 | 2480 | 2480 | 2475 | 306 |
| 482 | 20240318 | 110200 | 4180204095 | 2480 | 2475 | 2480 | 2475 | 798 |
| 483 | 20240318 | 110100 | 4178228820 | 2475 | 2475 | 2475 | 2470 | 298 |
| 484 | 20240318 | 110000 | 4177491745 | 2470 | 2470 | 2470 | 2470 | 1350 |
| 485 | 20240318 | 105900 | 4174157245 | 2470 | 2470 | 2475 | 2470 | 2192 |
| 486 | 20240318 | 105800 | 4168742485 | 2470 | 2465 | 2475 | 2465 | 4803 |
| 487 | 20240318 | 105700 | 4156883780 | 2465 | 2470 | 2475 | 2465 | 3920 |
| 488 | 20240318 | 105600 | 4147212440 | 2470 | 2470 | 2475 | 2465 | 16654 |
| 489 | 20240318 | 105500 | 4106083120 | 2470 | 2480 | 2480 | 2470 | 4223 |
| 490 | 20240318 | 105400 | 4095631710 | 2475 | 2480 | 2480 | 2475 | 2002 |
| 491 | 20240318 | 105300 | 4090667620 | 2480 | 2475 | 2480 | 2475 | 3598 |
| 492 | 20240318 | 105200 | 4081744965 | 2475 | 2480 | 2480 | 2470 | 7455 |
| 493 | 20240318 | 105100 | 4063287545 | 2480 | 2475 | 2480 | 2475 | 290 |
| 494 | 20240318 | 105000 | 4062568520 | 2475 | 2480 | 2485 | 2475 | 362 |
| 495 | 20240318 | 104900 | 4061670760 | 2480 | 2480 | 2480 | 2480 | 3011 |
| 496 | 20240318 | 104800 | 4054203480 | 2480 | 2480 | 2485 | 2480 | 935 |
| 497 | 20240318 | 104700 | 4051884630 | 2475 | 2480 | 2485 | 2475 | 2189 |
| 498 | 20240318 | 104600 | 4046456610 | 2480 | 2480 | 2480 | 2480 | 3059 |
| 499 | 20240318 | 104500 | 4038870290 | 2480 | 2490 | 2490 | 2480 | 746 |
| 500 | 20240318 | 104400 | 4037017370 | 2485 | 2485 | 2490 | 2485 | 104 |
| 501 | 20240318 | 104300 | 4036758925 | 2490 | 2485 | 2490 | 2485 | 2242 |
| 502 | 20240318 | 104200 | 4031187420 | 2475 | 2475 | 2475 | 2470 | 1534 |
| 503 | 20240318 | 104100 | 4027393695 | 2475 | 2485 | 2485 | 2475 | 15237 |
| 504 | 20240318 | 104000 | 3989671880 | 2485 | 2485 | 2485 | 2480 | 12033 |
| 505 | 20240318 | 103900 | 3959820355 | 2485 | 2485 | 2485 | 2485 | 363 |
| 506 | 20240318 | 103800 | 3958918300 | 2490 | 2485 | 2490 | 2485 | 61 |
| 507 | 20240318 | 103700 | 3958766660 | 2490 | 2490 | 2490 | 2485 | 6658 |
| 508 | 20240318 | 103600 | 3942215740 | 2490 | 2490 | 2490 | 2490 | 109 |
| 509 | 20240318 | 103500 | 3941944330 | 2490 | 2495 | 2500 | 2490 | 5380 |
| 510 | 20240318 | 103400 | 3928511340 | 2495 | 2490 | 2495 | 2490 | 685 |
| 511 | 20240318 | 103300 | 3926804765 | 2485 | 2490 | 2490 | 2485 | 3827 |
| 512 | 20240318 | 103200 | 3917289080 | 2490 | 2495 | 2495 | 2485 | 9227 |
| 513 | 20240318 | 103100 | 3894307495 | 2495 | 2495 | 2495 | 2495 | 1429 |
| 514 | 20240318 | 103000 | 3890742140 | 2495 | 2495 | 2495 | 2490 | 1462 |
| 515 | 20240318 | 102900 | 3887094660 | 2490 | 2495 | 2495 | 2490 | 4619 |
| 516 | 20240318 | 102800 | 3875591825 | 2495 | 2500 | 2500 | 2490 | 14777 |
| 517 | 20240318 | 102700 | 3838773615 | 2505 | 2495 | 2505 | 2495 | 3345 |
| 518 | 20240318 | 102600 | 3830412210 | 2500 | 2495 | 2500 | 2495 | 6391 |
| 519 | 20240318 | 102500 | 3814439055 | 2495 | 2490 | 2510 | 2490 | 45045 |
| 520 | 20240318 | 102400 | 3701762115 | 2490 | 2490 | 2490 | 2485 | 3549 |
| 521 | 20240318 | 102300 | 3692925605 | 2490 | 2485 | 2490 | 2485 | 3700 |
| 522 | 20240318 | 102200 | 3683714970 | 2485 | 2485 | 2490 | 2485 | 1581 |
| 523 | 20240318 | 102100 | 3679785665 | 2485 | 2490 | 2490 | 2485 | 7682 |
| 524 | 20240318 | 102000 | 3660691175 | 2485 | 2485 | 2490 | 2480 | 12884 |
| 525 | 20240318 | 101900 | 3628673650 | 2480 | 2485 | 2485 | 2480 | 1020 |
| 526 | 20240318 | 101800 | 3626139030 | 2480 | 2480 | 2480 | 2475 | 5987 |
| 527 | 20240318 | 101700 | 3611291275 | 2480 | 2480 | 2480 | 2475 | 1442 |
| 528 | 20240318 | 101600 | 3607717515 | 2480 | 2475 | 2480 | 2475 | 6726 |
| 529 | 20240318 | 101500 | 3591054015 | 2475 | 2475 | 2475 | 2470 | 4339 |
| 530 | 20240318 | 101400 | 3580315010 | 2475 | 2475 | 2475 | 2470 | 1829 |
| 531 | 20240318 | 101300 | 3575793955 | 2475 | 2475 | 2475 | 2470 | 4646 |
| 532 | 20240318 | 101200 | 3564296380 | 2475 | 2475 | 2480 | 2470 | 3133 |
| 533 | 20240318 | 101100 | 3556544990 | 2475 | 2475 | 2475 | 2470 | 1276 |
| 534 | 20240318 | 101000 | 3553389490 | 2470 | 2470 | 2470 | 2470 | 369 |
| 535 | 20240318 | 100900 | 3552478060 | 2470 | 2465 | 2475 | 2465 | 7487 |
| 536 | 20240318 | 100800 | 3533984320 | 2465 | 2465 | 2470 | 2460 | 11193 |
| 537 | 20240318 | 100700 | 3506414200 | 2465 | 2470 | 2475 | 2465 | 21953 |
| 538 | 20240318 | 100600 | 3452177280 | 2470 | 2480 | 2480 | 2470 | 6685 |
| 539 | 20240318 | 100500 | 3435643520 | 2480 | 2480 | 2490 | 2475 | 11926 |
| 540 | 20240318 | 100400 | 3406124645 | 2480 | 2480 | 2490 | 2475 | 12850 |
| 541 | 20240318 | 100300 | 3374259580 | 2480 | 2485 | 2490 | 2480 | 16912 |
| 542 | 20240318 | 100200 | 3332296825 | 2490 | 2495 | 2495 | 2485 | 3744 |
| 543 | 20240318 | 100100 | 3322975150 | 2495 | 2485 | 2495 | 2485 | 9743 |
| 544 | 20240318 | 100000 | 3298749230 | 2485 | 2485 | 2490 | 2485 | 1323 |
| 545 | 20240318 | 095900 | 3295461525 | 2485 | 2485 | 2490 | 2485 | 4463 |
| 546 | 20240318 | 095800 | 3284370810 | 2485 | 2495 | 2495 | 2485 | 13817 |
| 547 | 20240318 | 095700 | 3249982740 | 2495 | 2495 | 2500 | 2490 | 10445 |
| 548 | 20240318 | 095600 | 3223931075 | 2495 | 2505 | 2505 | 2495 | 18067 |
| 549 | 20240318 | 095500 | 3178768555 | 2510 | 2505 | 2510 | 2500 | 7864 |
| 550 | 20240318 | 095400 | 3159069995 | 2505 | 2505 | 2510 | 2500 | 16623 |
| 551 | 20240318 | 095300 | 3117442025 | 2510 | 2505 | 2510 | 2505 | 13854 |
| 552 | 20240318 | 095200 | 3082674255 | 2505 | 2505 | 2510 | 2505 | 11614 |
| 553 | 20240318 | 095100 | 3053555320 | 2505 | 2505 | 2510 | 2500 | 40456 |
| 554 | 20240318 | 095000 | 2952207825 | 2505 | 2495 | 2505 | 2495 | 25435 |
| 555 | 20240318 | 094900 | 2888570590 | 2495 | 2495 | 2500 | 2495 | 6330 |
| 556 | 20240318 | 094800 | 2872763535 | 2495 | 2495 | 2500 | 2490 | 9973 |
| 557 | 20240318 | 094700 | 2847877355 | 2500 | 2495 | 2500 | 2495 | 9372 |
| 558 | 20240318 | 094600 | 2824482460 | 2500 | 2495 | 2500 | 2495 | 3005 |
| 559 | 20240318 | 094500 | 2816974935 | 2495 | 2495 | 2500 | 2495 | 12973 |
| 560 | 20240318 | 094400 | 2784605295 | 2490 | 2505 | 2505 | 2490 | 22457 |
| 561 | 20240318 | 094300 | 2728491685 | 2505 | 2490 | 2505 | 2490 | 18784 |
| 562 | 20240318 | 094200 | 2681540460 | 2495 | 2490 | 2495 | 2490 | 10666 |
| 563 | 20240318 | 094100 | 2654946190 | 2495 | 2495 | 2500 | 2490 | 20823 |
| 564 | 20240318 | 094000 | 2602991230 | 2490 | 2490 | 2495 | 2485 | 7834 |
| 565 | 20240318 | 093900 | 2583490455 | 2490 | 2485 | 2490 | 2480 | 16573 |
| 566 | 20240318 | 093800 | 2542293205 | 2485 | 2480 | 2485 | 2480 | 20042 |
| 567 | 20240318 | 093700 | 2492559080 | 2480 | 2490 | 2490 | 2480 | 21767 |
| 568 | 20240318 | 093600 | 2438474235 | 2485 | 2495 | 2495 | 2485 | 24395 |
| 569 | 20240318 | 093500 | 2377762305 | 2490 | 2495 | 2505 | 2490 | 32231 |
| 570 | 20240318 | 093400 | 2297245595 | 2495 | 2500 | 2500 | 2495 | 12075 |
| 571 | 20240318 | 093300 | 2267074660 | 2505 | 2505 | 2510 | 2495 | 53875 |
| 572 | 20240318 | 093200 | 2132389685 | 2505 | 2505 | 2510 | 2500 | 38625 |
| 573 | 20240318 | 093100 | 2035580950 | 2505 | 2515 | 2520 | 2485 | 117759 |
| 574 | 20240318 | 093000 | 1740673370 | 2515 | 2495 | 2525 | 2490 | 88215 |
| 575 | 20240318 | 092900 | 1519228230 | 2495 | 2485 | 2520 | 2485 | 136579 |
| 576 | 20240318 | 092800 | 1177767205 | 2485 | 2490 | 2495 | 2465 | 51392 |
| 577 | 20240318 | 092700 | 1050045560 | 2490 | 2460 | 2495 | 2455 | 97215 |
| 578 | 20240318 | 092600 | 809249640 | 2460 | 2465 | 2465 | 2460 | 5489 |
| 579 | 20240318 | 092500 | 795743005 | 2460 | 2465 | 2465 | 2455 | 3786 |
| 580 | 20240318 | 092400 | 786427100 | 2465 | 2460 | 2470 | 2460 | 17733 |
| 581 | 20240318 | 092300 | 742720605 | 2460 | 2450 | 2465 | 2450 | 31370 |
| 582 | 20240318 | 092200 | 665568950 | 2450 | 2455 | 2460 | 2445 | 11873 |
| 583 | 20240318 | 092100 | 636431500 | 2450 | 2455 | 2455 | 2450 | 25930 |
| 584 | 20240318 | 092000 | 572899990 | 2455 | 2445 | 2455 | 2445 | 9974 |
| 585 | 20240318 | 091900 | 548471185 | 2445 | 2445 | 2450 | 2440 | 8511 |
| 586 | 20240318 | 091800 | 527659135 | 2445 | 2440 | 2450 | 2440 | 11113 |
| 587 | 20240318 | 091700 | 500470130 | 2440 | 2450 | 2450 | 2440 | 13755 |
| 588 | 20240318 | 091600 | 466881455 | 2450 | 2450 | 2450 | 2445 | 9269 |
| 589 | 20240318 | 091500 | 444183005 | 2450 | 2445 | 2450 | 2445 | 8297 |
| 590 | 20240318 | 091400 | 423874780 | 2450 | 2450 | 2450 | 2445 | 6232 |
| 591 | 20240318 | 091300 | 408637230 | 2450 | 2450 | 2465 | 2450 | 17955 |
| 592 | 20240318 | 091200 | 364553775 | 2455 | 2450 | 2460 | 2450 | 15585 |
| 593 | 20240318 | 091100 | 326339795 | 2450 | 2450 | 2455 | 2450 | 8388 |
| 594 | 20240318 | 091000 | 305777225 | 2450 | 2455 | 2455 | 2450 | 4095 |
| 595 | 20240318 | 090900 | 295742635 | 2455 | 2460 | 2460 | 2450 | 14776 |
| 596 | 20240318 | 090800 | 259499800 | 2460 | 2445 | 2465 | 2445 | 23766 |
| 597 | 20240318 | 090700 | 201112535 | 2450 | 2420 | 2450 | 2420 | 20755 |
| 598 | 20240318 | 090600 | 150484355 | 2425 | 2420 | 2425 | 2420 | 4103 |
| 599 | 20240318 | 090500 | 140555085 | 2425 | 2420 | 2425 | 2415 | 14694 |
| 600 | 20240318 | 090400 | 104993555 | 2415 | 2425 | 2425 | 2415 | 9132 |
| 601 | 20240318 | 090300 | 82864400 | 2425 | 2420 | 2425 | 2415 | 9212 |
| 602 | 20240318 | 090200 | 60546220 | 2425 | 2420 | 2425 | 2420 | 4523 |
| 603 | 20240318 | 090100 | 49600515 | 2420 | 2420 | 2420 | 2415 | 9793 |
| 604 | 20240318 | 090000 | 25901605 | 2415 | 2415 | 2425 | 2415 | 9769 |