30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 3 | 20240318 | 192000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 4 | 20240318 | 191900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 5 | 20240318 | 191800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 6 | 20240318 | 191700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 7 | 20240318 | 191600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 8 | 20240318 | 191500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 9 | 20240318 | 191400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 10 | 20240318 | 191300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 11 | 20240318 | 191200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 12 | 20240318 | 191100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 13 | 20240318 | 191000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 14 | 20240318 | 190900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 15 | 20240318 | 190800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 16 | 20240318 | 190700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 17 | 20240318 | 190600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 18 | 20240318 | 190500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 19 | 20240318 | 190400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 20 | 20240318 | 190300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 21 | 20240318 | 190200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 22 | 20240318 | 190100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 23 | 20240318 | 190000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 24 | 20240318 | 185900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 25 | 20240318 | 185800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 26 | 20240318 | 185700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 27 | 20240318 | 185600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 28 | 20240318 | 185500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 29 | 20240318 | 185400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 30 | 20240318 | 185300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 31 | 20240318 | 185200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 32 | 20240318 | 185100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 33 | 20240318 | 185000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 34 | 20240318 | 184900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 35 | 20240318 | 184800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 36 | 20240318 | 184700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 37 | 20240318 | 184600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 38 | 20240318 | 184500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 39 | 20240318 | 184400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 40 | 20240318 | 184300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 41 | 20240318 | 184200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 42 | 20240318 | 184100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 43 | 20240318 | 184000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 44 | 20240318 | 183900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 45 | 20240318 | 183800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 46 | 20240318 | 183700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 47 | 20240318 | 183600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 48 | 20240318 | 183500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 49 | 20240318 | 183400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 50 | 20240318 | 183300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 51 | 20240318 | 183200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 52 | 20240318 | 183100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 53 | 20240318 | 183000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 54 | 20240318 | 182900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 55 | 20240318 | 182800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 56 | 20240318 | 182700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 57 | 20240318 | 182600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 58 | 20240318 | 182500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 59 | 20240318 | 182400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 60 | 20240318 | 182300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 61 | 20240318 | 182200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 62 | 20240318 | 182100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 63 | 20240318 | 182000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 64 | 20240318 | 181900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 65 | 20240318 | 181800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 66 | 20240318 | 181700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 67 | 20240318 | 181600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 68 | 20240318 | 181500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 69 | 20240318 | 181400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 70 | 20240318 | 181300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 71 | 20240318 | 181200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 72 | 20240318 | 181100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 73 | 20240318 | 181000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 74 | 20240318 | 180900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 75 | 20240318 | 180800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 76 | 20240318 | 180700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 77 | 20240318 | 180600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 78 | 20240318 | 180500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 79 | 20240318 | 180400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 80 | 20240318 | 180300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 81 | 20240318 | 180200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 82 | 20240318 | 180100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 83 | 20240318 | 180000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 84 | 20240318 | 175900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 85 | 20240318 | 175800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 86 | 20240318 | 175700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 87 | 20240318 | 175600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 88 | 20240318 | 175500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 89 | 20240318 | 175400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 90 | 20240318 | 175300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 91 | 20240318 | 175200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 92 | 20240318 | 175100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 93 | 20240318 | 175000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 94 | 20240318 | 174900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 95 | 20240318 | 174800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 96 | 20240318 | 174700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 97 | 20240318 | 174600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 98 | 20240318 | 174500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 99 | 20240318 | 174400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 100 | 20240318 | 174300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 101 | 20240318 | 174200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 102 | 20240318 | 174100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 103 | 20240318 | 174000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 104 | 20240318 | 173900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 105 | 20240318 | 173800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 106 | 20240318 | 173700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 107 | 20240318 | 173600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 108 | 20240318 | 173500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 109 | 20240318 | 173400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 110 | 20240318 | 173300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 111 | 20240318 | 173200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 112 | 20240318 | 173100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 113 | 20240318 | 173000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 114 | 20240318 | 172900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 115 | 20240318 | 172800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 116 | 20240318 | 172700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 117 | 20240318 | 172600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 118 | 20240318 | 172500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 119 | 20240318 | 172400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 120 | 20240318 | 172300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 121 | 20240318 | 172200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 122 | 20240318 | 172100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 123 | 20240318 | 172000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 124 | 20240318 | 171900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 125 | 20240318 | 171800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 126 | 20240318 | 171700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 127 | 20240318 | 171600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 128 | 20240318 | 171500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 129 | 20240318 | 171400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 130 | 20240318 | 171300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 131 | 20240318 | 171200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 132 | 20240318 | 171100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 133 | 20240318 | 171000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 134 | 20240318 | 170900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 135 | 20240318 | 170800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 136 | 20240318 | 170700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 137 | 20240318 | 170600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 138 | 20240318 | 170500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 139 | 20240318 | 170400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 140 | 20240318 | 170300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 141 | 20240318 | 170200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 142 | 20240318 | 170100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 143 | 20240318 | 170000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 144 | 20240318 | 165900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 145 | 20240318 | 165800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 146 | 20240318 | 165700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 147 | 20240318 | 165600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 148 | 20240318 | 165500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 149 | 20240318 | 165400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 150 | 20240318 | 165300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 151 | 20240318 | 165200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 152 | 20240318 | 165100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 153 | 20240318 | 165000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 154 | 20240318 | 164900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 155 | 20240318 | 164800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 156 | 20240318 | 164700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 157 | 20240318 | 164600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 158 | 20240318 | 164500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 159 | 20240318 | 164400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 160 | 20240318 | 164300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 161 | 20240318 | 164200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 162 | 20240318 | 164100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 163 | 20240318 | 164000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 164 | 20240318 | 163900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 165 | 20240318 | 163800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 166 | 20240318 | 163700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 167 | 20240318 | 163600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 168 | 20240318 | 163500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 169 | 20240318 | 163400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 170 | 20240318 | 163300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 171 | 20240318 | 163200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 172 | 20240318 | 163100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 173 | 20240318 | 163000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 174 | 20240318 | 162900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 175 | 20240318 | 162800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 176 | 20240318 | 162700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 177 | 20240318 | 162600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 178 | 20240318 | 162500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 179 | 20240318 | 162400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 180 | 20240318 | 162300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 181 | 20240318 | 162200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 182 | 20240318 | 162100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 183 | 20240318 | 162000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 184 | 20240318 | 161900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 185 | 20240318 | 161800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 186 | 20240318 | 161700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 187 | 20240318 | 161600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 188 | 20240318 | 161500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 189 | 20240318 | 161400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 190 | 20240318 | 161300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 191 | 20240318 | 161200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 192 | 20240318 | 161100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 193 | 20240318 | 161000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 194 | 20240318 | 160900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20240318 | 160800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20240318 | 160700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20240318 | 160600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20240318 | 160500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20240318 | 160400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20240318 | 160300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20240318 | 160200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20240318 | 160100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20240318 | 160000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20240318 | 155900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 205 | 20240318 | 155800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 206 | 20240318 | 155700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 207 | 20240318 | 155600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 208 | 20240318 | 155500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 209 | 20240318 | 155400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 210 | 20240318 | 155300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 211 | 20240318 | 155200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 212 | 20240318 | 155100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 213 | 20240318 | 155000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 214 | 20240318 | 154900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20240318 | 154800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 216 | 20240318 | 154700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 217 | 20240318 | 154600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 218 | 20240318 | 154500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 219 | 20240318 | 154400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 220 | 20240318 | 154300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 221 | 20240318 | 154200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 222 | 20240318 | 154100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 223 | 20240318 | 154000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 224 | 20240318 | 153900 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 225 | 20240318 | 153800 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 226 | 20240318 | 153700 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 227 | 20240318 | 153600 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 228 | 20240318 | 153500 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 229 | 20240318 | 153400 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 230 | 20240318 | 153300 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 231 | 20240318 | 153200 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 232 | 20240318 | 153100 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 0 |
| 233 | 20240318 | 153000 | 2152920415 | 4890 | 4890 | 4890 | 4890 | 15413 |
| 234 | 20240318 | 152900 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 235 | 20240318 | 152800 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 236 | 20240318 | 152700 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20240318 | 152600 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 238 | 20240318 | 152500 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 239 | 20240318 | 152400 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 240 | 20240318 | 152300 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 241 | 20240318 | 152200 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 242 | 20240318 | 152100 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 243 | 20240318 | 152000 | 2077550845 | 4870 | 4870 | 4870 | 4870 | 0 |
| 244 | 20240318 | 151900 | 2077550845 | 4870 | 4865 | 4870 | 4860 | 4674 |
| 245 | 20240318 | 151800 | 2054834360 | 4860 | 4865 | 4865 | 4860 | 3358 |
| 246 | 20240318 | 151700 | 2038503075 | 4860 | 4860 | 4865 | 4860 | 180 |
| 247 | 20240318 | 151600 | 2037627990 | 4865 | 4860 | 4870 | 4860 | 231 |
| 248 | 20240318 | 151500 | 2036504200 | 4860 | 4865 | 4870 | 4860 | 5468 |
| 249 | 20240318 | 151400 | 2009916345 | 4865 | 4865 | 4865 | 4860 | 1249 |
| 250 | 20240318 | 151300 | 2003840490 | 4870 | 4865 | 4870 | 4865 | 996 |
| 251 | 20240318 | 151200 | 1998994845 | 4865 | 4865 | 4870 | 4865 | 4818 |
| 252 | 20240318 | 151100 | 1975555270 | 4865 | 4865 | 4870 | 4865 | 641 |
| 253 | 20240318 | 151000 | 1972436780 | 4870 | 4870 | 4870 | 4865 | 570 |
| 254 | 20240318 | 150900 | 1969662380 | 4865 | 4870 | 4870 | 4865 | 368 |
| 255 | 20240318 | 150800 | 1967871825 | 4870 | 4865 | 4870 | 4865 | 919 |
| 256 | 20240318 | 150700 | 1963399120 | 4870 | 4865 | 4870 | 4865 | 141 |
| 257 | 20240318 | 150600 | 1962712500 | 4865 | 4865 | 4865 | 4865 | 75 |
| 258 | 20240318 | 150500 | 1962347625 | 4870 | 4865 | 4870 | 4865 | 765 |
| 259 | 20240318 | 150400 | 1958624125 | 4870 | 4865 | 4870 | 4865 | 1679 |
| 260 | 20240318 | 150300 | 1950450420 | 4865 | 4870 | 4870 | 4865 | 7 |
| 261 | 20240318 | 150200 | 1950416360 | 4865 | 4865 | 4870 | 4865 | 1161 |
| 262 | 20240318 | 150100 | 1944767085 | 4870 | 4870 | 4870 | 4865 | 189 |
| 263 | 20240318 | 150000 | 1943847090 | 4870 | 4865 | 4870 | 4865 | 1193 |
| 264 | 20240318 | 145900 | 1938043130 | 4860 | 4865 | 4865 | 4860 | 3838 |
| 265 | 20240318 | 145800 | 1919385805 | 4865 | 4865 | 4870 | 4865 | 225 |
| 266 | 20240318 | 145700 | 1918291170 | 4865 | 4870 | 4870 | 4865 | 1480 |
| 267 | 20240318 | 145600 | 1911089995 | 4870 | 4870 | 4870 | 4865 | 249 |
| 268 | 20240318 | 145500 | 1909877430 | 4870 | 4870 | 4870 | 4865 | 65 |
| 269 | 20240318 | 145400 | 1909560915 | 4870 | 4870 | 4870 | 4860 | 879 |
| 270 | 20240318 | 145300 | 1905280250 | 4870 | 4865 | 4870 | 4860 | 1225 |
| 271 | 20240318 | 145200 | 1899321020 | 4865 | 4865 | 4870 | 4860 | 15317 |
| 272 | 20240318 | 145100 | 1824826215 | 4865 | 4870 | 4870 | 4865 | 796 |
| 273 | 20240318 | 145000 | 1820950040 | 4870 | 4870 | 4870 | 4870 | 15 |
| 274 | 20240318 | 144900 | 1820876990 | 4875 | 4870 | 4875 | 4870 | 175 |
| 275 | 20240318 | 144800 | 1820024220 | 4870 | 4875 | 4875 | 4870 | 157 |
| 276 | 20240318 | 144700 | 1819259625 | 4870 | 4870 | 4875 | 4870 | 242 |
| 277 | 20240318 | 144600 | 1818081080 | 4870 | 4870 | 4875 | 4870 | 741 |
| 278 | 20240318 | 144500 | 1814471305 | 4870 | 4870 | 4870 | 4865 | 68 |
| 279 | 20240318 | 144400 | 1814140445 | 4865 | 4870 | 4870 | 4865 | 316 |
| 280 | 20240318 | 144300 | 1812601595 | 4870 | 4870 | 4870 | 4870 | 51 |
| 281 | 20240318 | 144200 | 1812353225 | 4870 | 4870 | 4870 | 4865 | 27 |
| 282 | 20240318 | 144100 | 1812221795 | 4870 | 4870 | 4870 | 4865 | 1094 |
| 283 | 20240318 | 144000 | 1806894475 | 4870 | 4870 | 4870 | 4870 | 4 |
| 284 | 20240318 | 143900 | 1806874995 | 4870 | 4865 | 4870 | 4865 | 776 |
| 285 | 20240318 | 143800 | 1803099730 | 4860 | 4860 | 4870 | 4860 | 122 |
| 286 | 20240318 | 143700 | 1802506775 | 4870 | 4870 | 4870 | 4860 | 9625 |
| 287 | 20240318 | 143600 | 1755708130 | 4870 | 4870 | 4870 | 4870 | 123 |
| 288 | 20240318 | 143500 | 1755109120 | 4875 | 4875 | 4875 | 4865 | 1068 |
| 289 | 20240318 | 143400 | 1749909550 | 4870 | 4870 | 4875 | 4870 | 101 |
| 290 | 20240318 | 143300 | 1749417675 | 4870 | 4865 | 4870 | 4865 | 232 |
| 291 | 20240318 | 143200 | 1748287875 | 4865 | 4865 | 4865 | 4860 | 540 |
| 292 | 20240318 | 143100 | 1745661175 | 4865 | 4865 | 4870 | 4865 | 1901 |
| 293 | 20240318 | 143000 | 1736412060 | 4865 | 4870 | 4870 | 4865 | 14759 |
| 294 | 20240318 | 142900 | 1664539835 | 4875 | 4875 | 4875 | 4870 | 111 |
| 295 | 20240318 | 142800 | 1663998750 | 4870 | 4880 | 4880 | 4870 | 1313 |
| 296 | 20240318 | 142700 | 1657601000 | 4875 | 4875 | 4875 | 4870 | 92 |
| 297 | 20240318 | 142600 | 1657152540 | 4875 | 4875 | 4875 | 4875 | 1859 |
| 298 | 20240318 | 142500 | 1648089915 | 4875 | 4875 | 4880 | 4875 | 799 |
| 299 | 20240318 | 142400 | 1644193790 | 4880 | 4880 | 4880 | 4875 | 614 |
| 300 | 20240318 | 142300 | 1641197515 | 4880 | 4880 | 4880 | 4880 | 215 |
| 301 | 20240318 | 142200 | 1640148315 | 4880 | 4875 | 4880 | 4875 | 203 |
| 302 | 20240318 | 142100 | 1639158240 | 4875 | 4875 | 4875 | 4870 | 1073 |
| 303 | 20240318 | 142000 | 1633927405 | 4875 | 4875 | 4885 | 4875 | 6701 |
| 304 | 20240318 | 141900 | 1601258920 | 4875 | 4880 | 4885 | 4875 | 1373 |
| 305 | 20240318 | 141800 | 1594560610 | 4880 | 4885 | 4885 | 4880 | 10 |
| 306 | 20240318 | 141700 | 1594511805 | 4880 | 4880 | 4885 | 4880 | 185 |
| 307 | 20240318 | 141600 | 1593609000 | 4880 | 4880 | 4880 | 4880 | 533 |
| 308 | 20240318 | 141500 | 1591007960 | 4880 | 4880 | 4885 | 4880 | 6764 |
| 309 | 20240318 | 141400 | 1557994560 | 4885 | 4885 | 4885 | 4880 | 1087 |
| 310 | 20240318 | 141300 | 1552688565 | 4885 | 4885 | 4885 | 4885 | 5231 |
| 311 | 20240318 | 141200 | 1527135130 | 4885 | 4885 | 4890 | 4885 | 67 |
| 312 | 20240318 | 141100 | 1526807830 | 4885 | 4890 | 4890 | 4885 | 7112 |
| 313 | 20240318 | 141000 | 1492065630 | 4885 | 4885 | 4885 | 4885 | 325 |
| 314 | 20240318 | 140900 | 1490478005 | 4890 | 4890 | 4890 | 4885 | 192 |
| 315 | 20240318 | 140800 | 1489539575 | 4890 | 4885 | 4890 | 4885 | 626 |
| 316 | 20240318 | 140700 | 1486478465 | 4890 | 4885 | 4890 | 4885 | 444 |
| 317 | 20240318 | 140600 | 1484309520 | 4885 | 4890 | 4890 | 4885 | 291 |
| 318 | 20240318 | 140500 | 1482887970 | 4890 | 4885 | 4890 | 4885 | 439 |
| 319 | 20240318 | 140400 | 1480743445 | 4885 | 4885 | 4885 | 4880 | 10010 |
| 320 | 20240318 | 140300 | 1431884790 | 4890 | 4885 | 4890 | 4885 | 31 |
| 321 | 20240318 | 140200 | 1431733305 | 4885 | 4885 | 4885 | 4885 | 72 |
| 322 | 20240318 | 140100 | 1431381585 | 4885 | 4885 | 4885 | 4885 | 53 |
| 323 | 20240318 | 140000 | 1431122680 | 4885 | 4880 | 4885 | 4880 | 776 |
| 324 | 20240318 | 135900 | 1427335490 | 4880 | 4890 | 4890 | 4880 | 9 |
| 325 | 20240318 | 135800 | 1427291560 | 4880 | 4890 | 4890 | 4880 | 4735 |
| 326 | 20240318 | 135700 | 1404170895 | 4890 | 4890 | 4890 | 4885 | 3832 |
| 327 | 20240318 | 135600 | 1385450325 | 4885 | 4885 | 4890 | 4885 | 125 |
| 328 | 20240318 | 135500 | 1384839690 | 4890 | 4890 | 4890 | 4890 | 4 |
| 329 | 20240318 | 135400 | 1384820130 | 4890 | 4885 | 4890 | 4885 | 30 |
| 330 | 20240318 | 135300 | 1384673475 | 4890 | 4890 | 4890 | 4885 | 214 |
| 331 | 20240318 | 135200 | 1383627080 | 4890 | 4890 | 4890 | 4885 | 302 |
| 332 | 20240318 | 135100 | 1382151290 | 4890 | 4885 | 4890 | 4885 | 570 |
| 333 | 20240318 | 135000 | 1379365370 | 4890 | 4885 | 4890 | 4885 | 138 |
| 334 | 20240318 | 134900 | 1378691180 | 4890 | 4885 | 4890 | 4885 | 1082 |
| 335 | 20240318 | 134800 | 1373405490 | 4885 | 4890 | 4890 | 4885 | 356 |
| 336 | 20240318 | 134700 | 1371664680 | 4890 | 4885 | 4890 | 4885 | 103 |
| 337 | 20240318 | 134600 | 1371161520 | 4890 | 4885 | 4890 | 4885 | 71 |
| 338 | 20240318 | 134500 | 1370814675 | 4890 | 4890 | 4890 | 4890 | 678 |
| 339 | 20240318 | 134400 | 1367499255 | 4885 | 4885 | 4890 | 4885 | 157 |
| 340 | 20240318 | 134300 | 1366732305 | 4890 | 4885 | 4890 | 4885 | 293 |
| 341 | 20240318 | 134200 | 1365300985 | 4885 | 4885 | 4885 | 4885 | 106 |
| 342 | 20240318 | 134100 | 1364783175 | 4885 | 4890 | 4890 | 4885 | 70 |
| 343 | 20240318 | 134000 | 1364440900 | 4890 | 4890 | 4890 | 4885 | 145 |
| 344 | 20240318 | 133900 | 1363731960 | 4890 | 4885 | 4890 | 4885 | 370 |
| 345 | 20240318 | 133800 | 1361923005 | 4890 | 4885 | 4890 | 4885 | 913 |
| 346 | 20240318 | 133700 | 1357462940 | 4890 | 4890 | 4890 | 4885 | 2098 |
| 347 | 20240318 | 133600 | 1347214175 | 4885 | 4885 | 4890 | 4885 | 97 |
| 348 | 20240318 | 133500 | 1346740320 | 4890 | 4895 | 4895 | 4890 | 2996 |
| 349 | 20240318 | 133400 | 1332089475 | 4895 | 4890 | 4895 | 4890 | 15 |
| 350 | 20240318 | 133300 | 1332016120 | 4895 | 4895 | 4895 | 4890 | 88 |
| 351 | 20240318 | 133200 | 1331585670 | 4895 | 4895 | 4895 | 4895 | 256 |
| 352 | 20240318 | 133100 | 1330332550 | 4890 | 4890 | 4890 | 4890 | 14 |
| 353 | 20240318 | 133000 | 1330264090 | 4890 | 4890 | 4890 | 4890 | 1616 |
| 354 | 20240318 | 132900 | 1322361850 | 4885 | 4885 | 4885 | 4885 | 88 |
| 355 | 20240318 | 132800 | 1321931970 | 4890 | 4885 | 4890 | 4885 | 502 |
| 356 | 20240318 | 132700 | 1319479685 | 4890 | 4885 | 4890 | 4885 | 171 |
| 357 | 20240318 | 132600 | 1318643550 | 4890 | 4885 | 4890 | 4885 | 55 |
| 358 | 20240318 | 132500 | 1318374870 | 4890 | 4890 | 4895 | 4890 | 355 |
| 359 | 20240318 | 132400 | 1316638915 | 4890 | 4890 | 4890 | 4885 | 528 |
| 360 | 20240318 | 132300 | 1314057020 | 4890 | 4890 | 4895 | 4890 | 3774 |
| 361 | 20240318 | 132200 | 1295602155 | 4895 | 4890 | 4895 | 4890 | 1353 |
| 362 | 20240318 | 132100 | 1288979290 | 4895 | 4895 | 4895 | 4895 | 20 |
| 363 | 20240318 | 132000 | 1288881390 | 4895 | 4890 | 4895 | 4890 | 75 |
| 364 | 20240318 | 131900 | 1288514630 | 4890 | 4890 | 4890 | 4890 | 365 |
| 365 | 20240318 | 131800 | 1286729780 | 4895 | 4895 | 4895 | 4895 | 16 |
| 366 | 20240318 | 131700 | 1286651460 | 4895 | 4890 | 4895 | 4885 | 687 |
| 367 | 20240318 | 131600 | 1283292005 | 4890 | 4885 | 4890 | 4885 | 91 |
| 368 | 20240318 | 131500 | 1282847420 | 4890 | 4890 | 4890 | 4890 | 351 |
| 369 | 20240318 | 131400 | 1281131030 | 4885 | 4890 | 4890 | 4885 | 24 |
| 370 | 20240318 | 131300 | 1281013780 | 4885 | 4885 | 4890 | 4885 | 1546 |
| 371 | 20240318 | 131200 | 1273461565 | 4885 | 4885 | 4885 | 4885 | 68 |
| 372 | 20240318 | 131100 | 1273129385 | 4890 | 4890 | 4890 | 4890 | 16 |
| 373 | 20240318 | 131000 | 1273051145 | 4890 | 4885 | 4890 | 4885 | 1529 |
| 374 | 20240318 | 130900 | 1265581975 | 4890 | 4890 | 4890 | 4890 | 3 |
| 375 | 20240318 | 130800 | 1265567305 | 4890 | 4885 | 4890 | 4885 | 453 |
| 376 | 20240318 | 130700 | 1263352385 | 4885 | 4885 | 4890 | 4885 | 1622 |
| 377 | 20240318 | 130600 | 1255428805 | 4890 | 4885 | 4890 | 4885 | 76 |
| 378 | 20240318 | 130500 | 1255057195 | 4890 | 4885 | 4890 | 4885 | 64 |
| 379 | 20240318 | 130400 | 1254744300 | 4885 | 4885 | 4890 | 4880 | 358 |
| 380 | 20240318 | 130300 | 1252995510 | 4885 | 4885 | 4885 | 4880 | 84 |
| 381 | 20240318 | 130200 | 1252585580 | 4880 | 4885 | 4885 | 4880 | 7508 |
| 382 | 20240318 | 130100 | 1215945665 | 4885 | 4880 | 4885 | 4880 | 791 |
| 383 | 20240318 | 130000 | 1212081665 | 4885 | 4885 | 4885 | 4880 | 99 |
| 384 | 20240318 | 125900 | 1211598345 | 4890 | 4885 | 4890 | 4885 | 241 |
| 385 | 20240318 | 125800 | 1210421055 | 4885 | 4885 | 4890 | 4880 | 248 |
| 386 | 20240318 | 125700 | 1209209360 | 4885 | 4885 | 4885 | 4880 | 131 |
| 387 | 20240318 | 125600 | 1208569635 | 4880 | 4885 | 4890 | 4880 | 727 |
| 388 | 20240318 | 125500 | 1205017710 | 4890 | 4890 | 4890 | 4885 | 123 |
| 389 | 20240318 | 125400 | 1204416265 | 4890 | 4890 | 4890 | 4890 | 16 |
| 390 | 20240318 | 125300 | 1204338025 | 4885 | 4885 | 4890 | 4880 | 540 |
| 391 | 20240318 | 125200 | 1201700160 | 4885 | 4890 | 4890 | 4880 | 2072 |
| 392 | 20240318 | 125100 | 1191578585 | 4885 | 4885 | 4885 | 4880 | 361 |
| 393 | 20240318 | 125000 | 1189815140 | 4885 | 4895 | 4895 | 4885 | 1084 |
| 394 | 20240318 | 124900 | 1184517660 | 4890 | 4885 | 4890 | 4885 | 1153 |
| 395 | 20240318 | 124800 | 1178879730 | 4885 | 4890 | 4895 | 4885 | 12172 |
| 396 | 20240318 | 124700 | 1119413975 | 4890 | 4890 | 4890 | 4890 | 674 |
| 397 | 20240318 | 124600 | 1116118115 | 4890 | 4895 | 4895 | 4890 | 380 |
| 398 | 20240318 | 124500 | 1114259865 | 4890 | 4895 | 4895 | 4890 | 6 |
| 399 | 20240318 | 124400 | 1114230520 | 4900 | 4895 | 4905 | 4895 | 2211 |
| 400 | 20240318 | 124300 | 1103407350 | 4900 | 4900 | 4900 | 4895 | 4027 |
| 401 | 20240318 | 124200 | 1083675080 | 4900 | 4900 | 4900 | 4900 | 97 |
| 402 | 20240318 | 124100 | 1083199780 | 4900 | 4895 | 4900 | 4895 | 41 |
| 403 | 20240318 | 124000 | 1082999075 | 4895 | 4895 | 4895 | 4895 | 0 |
| 404 | 20240318 | 123900 | 1082999075 | 4895 | 4900 | 4900 | 4895 | 259 |
| 405 | 20240318 | 123800 | 1081731175 | 4895 | 4900 | 4905 | 4895 | 106 |
| 406 | 20240318 | 123700 | 1081211350 | 4905 | 4900 | 4905 | 4895 | 1158 |
| 407 | 20240318 | 123600 | 1075537575 | 4895 | 4900 | 4900 | 4895 | 564 |
| 408 | 20240318 | 123500 | 1072775800 | 4900 | 4895 | 4900 | 4895 | 216 |
| 409 | 20240318 | 123400 | 1071717470 | 4900 | 4900 | 4900 | 4895 | 271 |
| 410 | 20240318 | 123300 | 1070390865 | 4895 | 4900 | 4900 | 4895 | 70 |
| 411 | 20240318 | 123200 | 1070048095 | 4900 | 4895 | 4900 | 4895 | 41 |
| 412 | 20240318 | 123100 | 1069847390 | 4895 | 4890 | 4900 | 4890 | 280 |
| 413 | 20240318 | 123000 | 1068477205 | 4895 | 4895 | 4895 | 4895 | 0 |
| 414 | 20240318 | 122900 | 1068477205 | 4895 | 4890 | 4895 | 4890 | 35 |
| 415 | 20240318 | 122800 | 1068306050 | 4890 | 4890 | 4895 | 4890 | 90 |
| 416 | 20240318 | 122700 | 1067865945 | 4890 | 4890 | 4890 | 4890 | 74 |
| 417 | 20240318 | 122600 | 1067504085 | 4890 | 4890 | 4890 | 4890 | 64 |
| 418 | 20240318 | 122500 | 1067191125 | 4895 | 4890 | 4895 | 4890 | 729 |
| 419 | 20240318 | 122400 | 1063626300 | 4890 | 4890 | 4890 | 4885 | 465 |
| 420 | 20240318 | 122300 | 1061353910 | 4890 | 4890 | 4890 | 4885 | 200 |
| 421 | 20240318 | 122200 | 1060376200 | 4890 | 4890 | 4895 | 4885 | 4804 |
| 422 | 20240318 | 122100 | 1036889635 | 4890 | 4890 | 4890 | 4890 | 214 |
| 423 | 20240318 | 122000 | 1035843175 | 4895 | 4895 | 4895 | 4895 | 5 |
| 424 | 20240318 | 121900 | 1035818700 | 4890 | 4890 | 4890 | 4890 | 6 |
| 425 | 20240318 | 121800 | 1035789360 | 4890 | 4890 | 4890 | 4890 | 18 |
| 426 | 20240318 | 121700 | 1035701340 | 4895 | 4900 | 4900 | 4895 | 330 |
| 427 | 20240318 | 121600 | 1034084920 | 4890 | 4890 | 4890 | 4890 | 105 |
| 428 | 20240318 | 121500 | 1033571470 | 4895 | 4895 | 4895 | 4890 | 1006 |
| 429 | 20240318 | 121400 | 1028647175 | 4895 | 4890 | 4895 | 4890 | 83 |
| 430 | 20240318 | 121300 | 1028241300 | 4895 | 4895 | 4895 | 4895 | 257 |
| 431 | 20240318 | 121200 | 1026983285 | 4890 | 4890 | 4895 | 4890 | 126 |
| 432 | 20240318 | 121100 | 1026366635 | 4890 | 4890 | 4890 | 4890 | 96 |
| 433 | 20240318 | 121000 | 1025897195 | 4890 | 4895 | 4895 | 4890 | 7 |
| 434 | 20240318 | 120900 | 1025862950 | 4890 | 4890 | 4895 | 4890 | 20 |
| 435 | 20240318 | 120800 | 1025765145 | 4890 | 4890 | 4895 | 4890 | 103 |
| 436 | 20240318 | 120700 | 1025261425 | 4895 | 4890 | 4895 | 4890 | 115 |
| 437 | 20240318 | 120600 | 1024699070 | 4895 | 4890 | 4895 | 4890 | 14 |
| 438 | 20240318 | 120500 | 1024630580 | 4895 | 4890 | 4895 | 4890 | 14 |
| 439 | 20240318 | 120400 | 1024562115 | 4895 | 4895 | 4895 | 4895 | 45 |
| 440 | 20240318 | 120300 | 1024341840 | 4890 | 4890 | 4895 | 4890 | 12 |
| 441 | 20240318 | 120200 | 1024283145 | 4895 | 4890 | 4895 | 4890 | 27 |
| 442 | 20240318 | 120100 | 1024151075 | 4895 | 4895 | 4895 | 4895 | 35 |
| 443 | 20240318 | 120000 | 1023979750 | 4900 | 4900 | 4900 | 4895 | 60 |
| 444 | 20240318 | 115900 | 1023685790 | 4895 | 4895 | 4895 | 4895 | 390 |
| 445 | 20240318 | 115800 | 1021776740 | 4900 | 4895 | 4900 | 4890 | 885 |
| 446 | 20240318 | 115700 | 1017444440 | 4890 | 4885 | 4890 | 4885 | 14 |
| 447 | 20240318 | 115600 | 1017376010 | 4885 | 4890 | 4890 | 4885 | 206 |
| 448 | 20240318 | 115500 | 1016369635 | 4885 | 4890 | 4895 | 4885 | 617 |
| 449 | 20240318 | 115400 | 1013353845 | 4890 | 4890 | 4895 | 4885 | 870 |
| 450 | 20240318 | 115300 | 1009103195 | 4885 | 4890 | 4895 | 4885 | 463 |
| 451 | 20240318 | 115200 | 1006840625 | 4890 | 4895 | 4895 | 4890 | 18 |
| 452 | 20240318 | 115100 | 1006752595 | 4895 | 4890 | 4895 | 4890 | 656 |
| 453 | 20240318 | 115000 | 1003544750 | 4895 | 4895 | 4895 | 4890 | 1317 |
| 454 | 20240318 | 114900 | 997098385 | 4895 | 4895 | 4895 | 4890 | 221 |
| 455 | 20240318 | 114800 | 996016620 | 4895 | 4900 | 4900 | 4895 | 195 |
| 456 | 20240318 | 114700 | 995061485 | 4900 | 4895 | 4900 | 4895 | 308 |
| 457 | 20240318 | 114600 | 993553815 | 4895 | 4895 | 4895 | 4895 | 57 |
| 458 | 20240318 | 114500 | 993274800 | 4900 | 4895 | 4900 | 4895 | 150 |
| 459 | 20240318 | 114400 | 992540240 | 4900 | 4900 | 4900 | 4900 | 248 |
| 460 | 20240318 | 114300 | 991325040 | 4900 | 4895 | 4900 | 4895 | 603 |
| 461 | 20240318 | 114200 | 988372920 | 4895 | 4895 | 4900 | 4895 | 1047 |
| 462 | 20240318 | 114100 | 983247755 | 4890 | 4885 | 4895 | 4885 | 211 |
| 463 | 20240318 | 114000 | 982216450 | 4885 | 4890 | 4890 | 4885 | 111 |
| 464 | 20240318 | 113900 | 981673685 | 4885 | 4890 | 4890 | 4885 | 19 |
| 465 | 20240318 | 113800 | 981580860 | 4890 | 4890 | 4890 | 4885 | 184 |
| 466 | 20240318 | 113700 | 980681505 | 4885 | 4885 | 4890 | 4885 | 209 |
| 467 | 20240318 | 113600 | 979660315 | 4890 | 4895 | 4895 | 4885 | 753 |
| 468 | 20240318 | 113500 | 975978175 | 4890 | 4885 | 4890 | 4885 | 415 |
| 469 | 20240318 | 113400 | 973949125 | 4890 | 4885 | 4890 | 4885 | 109 |
| 470 | 20240318 | 113300 | 973416155 | 4890 | 4885 | 4890 | 4885 | 237 |
| 471 | 20240318 | 113200 | 972257595 | 4890 | 4895 | 4895 | 4885 | 1618 |
| 472 | 20240318 | 113100 | 964345710 | 4890 | 4890 | 4895 | 4890 | 50 |
| 473 | 20240318 | 113000 | 964101205 | 4890 | 4895 | 4895 | 4890 | 91 |
| 474 | 20240318 | 112900 | 963655785 | 4890 | 4890 | 4895 | 4890 | 16 |
| 475 | 20240318 | 112800 | 963577540 | 4885 | 4885 | 4885 | 4885 | 4078 |
| 476 | 20240318 | 112700 | 943656510 | 4885 | 4895 | 4895 | 4885 | 21 |
| 477 | 20240318 | 112600 | 943553915 | 4885 | 4895 | 4895 | 4885 | 14605 |
| 478 | 20240318 | 112500 | 872155860 | 4900 | 4900 | 4900 | 4895 | 100 |
| 479 | 20240318 | 112400 | 871666320 | 4900 | 4895 | 4900 | 4895 | 25 |
| 480 | 20240318 | 112300 | 871543870 | 4900 | 4900 | 4900 | 4895 | 583 |
| 481 | 20240318 | 112200 | 868690070 | 4900 | 4895 | 4900 | 4895 | 271 |
| 482 | 20240318 | 112100 | 867362565 | 4900 | 4900 | 4900 | 4895 | 439 |
| 483 | 20240318 | 112000 | 865213490 | 4900 | 4895 | 4900 | 4895 | 377 |
| 484 | 20240318 | 111900 | 863367495 | 4895 | 4895 | 4895 | 4895 | 224 |
| 485 | 20240318 | 111800 | 862271015 | 4895 | 4895 | 4895 | 4895 | 6 |
| 486 | 20240318 | 111700 | 862241645 | 4895 | 4895 | 4895 | 4895 | 6 |
| 487 | 20240318 | 111600 | 862212275 | 4900 | 4895 | 4900 | 4890 | 14 |
| 488 | 20240318 | 111500 | 862143780 | 4895 | 4895 | 4895 | 4895 | 100 |
| 489 | 20240318 | 111400 | 861654280 | 4900 | 4895 | 4900 | 4895 | 28 |
| 490 | 20240318 | 111300 | 861517215 | 4890 | 4895 | 4900 | 4890 | 18 |
| 491 | 20240318 | 111200 | 861429165 | 4890 | 4895 | 4895 | 4890 | 85 |
| 492 | 20240318 | 111100 | 861013465 | 4895 | 4895 | 4895 | 4895 | 11 |
| 493 | 20240318 | 111000 | 860959620 | 4890 | 4895 | 4895 | 4890 | 4639 |
| 494 | 20240318 | 110900 | 838273410 | 4895 | 4905 | 4905 | 4895 | 235 |
| 495 | 20240318 | 110800 | 837123075 | 4905 | 4900 | 4905 | 4900 | 720 |
| 496 | 20240318 | 110700 | 833595070 | 4900 | 4890 | 4900 | 4890 | 462 |
| 497 | 20240318 | 110600 | 831335195 | 4890 | 4895 | 4900 | 4890 | 1507 |
| 498 | 20240318 | 110500 | 823963145 | 4905 | 4900 | 4905 | 4895 | 2236 |
| 499 | 20240318 | 110400 | 813015245 | 4900 | 4900 | 4905 | 4895 | 874 |
| 500 | 20240318 | 110300 | 808735205 | 4895 | 4895 | 4895 | 4895 | 34 |
| 501 | 20240318 | 110200 | 808568775 | 4895 | 4900 | 4900 | 4895 | 70 |
| 502 | 20240318 | 110100 | 808226065 | 4895 | 4900 | 4900 | 4890 | 15 |
| 503 | 20240318 | 110000 | 808152665 | 4890 | 4895 | 4895 | 4890 | 712 |
| 504 | 20240318 | 105900 | 804670575 | 4895 | 4895 | 4895 | 4895 | 91 |
| 505 | 20240318 | 105800 | 804225130 | 4895 | 4895 | 4895 | 4890 | 526 |
| 506 | 20240318 | 105700 | 801650490 | 4895 | 4900 | 4900 | 4890 | 478 |
| 507 | 20240318 | 105600 | 799310640 | 4895 | 4890 | 4895 | 4890 | 1048 |
| 508 | 20240318 | 105500 | 794185880 | 4900 | 4890 | 4900 | 4890 | 103 |
| 509 | 20240318 | 105400 | 793682200 | 4890 | 4885 | 4890 | 4885 | 137 |
| 510 | 20240318 | 105300 | 793012345 | 4890 | 4885 | 4890 | 4885 | 167 |
| 511 | 20240318 | 105200 | 792196535 | 4890 | 4885 | 4890 | 4885 | 455 |
| 512 | 20240318 | 105100 | 789973230 | 4890 | 4890 | 4890 | 4890 | 259 |
| 513 | 20240318 | 105000 | 788706720 | 4890 | 4895 | 4895 | 4885 | 4988 |
| 514 | 20240318 | 104900 | 764312760 | 4895 | 4895 | 4895 | 4895 | 237 |
| 515 | 20240318 | 104800 | 763152645 | 4895 | 4890 | 4895 | 4890 | 512 |
| 516 | 20240318 | 104700 | 760648550 | 4890 | 4905 | 4905 | 4890 | 7678 |
| 517 | 20240318 | 104600 | 723047775 | 4905 | 4905 | 4905 | 4905 | 86 |
| 518 | 20240318 | 104500 | 722625945 | 4900 | 4900 | 4900 | 4900 | 600 |
| 519 | 20240318 | 104400 | 719685945 | 4900 | 4905 | 4905 | 4900 | 159 |
| 520 | 20240318 | 104300 | 718906240 | 4905 | 4905 | 4905 | 4905 | 613 |
| 521 | 20240318 | 104200 | 715899475 | 4905 | 4910 | 4910 | 4905 | 682 |
| 522 | 20240318 | 104100 | 712552095 | 4910 | 4910 | 4910 | 4910 | 1118 |
| 523 | 20240318 | 104000 | 707062715 | 4915 | 4910 | 4915 | 4910 | 206 |
| 524 | 20240318 | 103900 | 706050750 | 4910 | 4910 | 4915 | 4910 | 808 |
| 525 | 20240318 | 103800 | 702083365 | 4915 | 4915 | 4915 | 4910 | 521 |
| 526 | 20240318 | 103700 | 699525245 | 4910 | 4910 | 4915 | 4910 | 320 |
| 527 | 20240318 | 103600 | 697953510 | 4910 | 4915 | 4915 | 4910 | 71 |
| 528 | 20240318 | 103500 | 697604890 | 4910 | 4915 | 4915 | 4910 | 146 |
| 529 | 20240318 | 103400 | 696887580 | 4915 | 4915 | 4915 | 4905 | 165 |
| 530 | 20240318 | 103300 | 696077490 | 4910 | 4915 | 4915 | 4910 | 1021 |
| 531 | 20240318 | 103200 | 691064275 | 4910 | 4910 | 4910 | 4910 | 1617 |
| 532 | 20240318 | 103100 | 683124805 | 4910 | 4910 | 4920 | 4910 | 124 |
| 533 | 20240318 | 103000 | 682515955 | 4920 | 4910 | 4920 | 4910 | 202 |
| 534 | 20240318 | 102900 | 681522165 | 4925 | 4915 | 4925 | 4910 | 1247 |
| 535 | 20240318 | 102800 | 675391555 | 4915 | 4915 | 4915 | 4915 | 331 |
| 536 | 20240318 | 102700 | 673764690 | 4920 | 4915 | 4920 | 4915 | 1622 |
| 537 | 20240318 | 102600 | 665792450 | 4915 | 4920 | 4920 | 4915 | 184 |
| 538 | 20240318 | 102500 | 664887545 | 4925 | 4920 | 4925 | 4915 | 7103 |
| 539 | 20240318 | 102400 | 629959220 | 4920 | 4925 | 4925 | 4920 | 807 |
| 540 | 20240318 | 102300 | 625984845 | 4925 | 4925 | 4925 | 4925 | 1 |
| 541 | 20240318 | 102200 | 625979920 | 4920 | 4920 | 4920 | 4920 | 145 |
| 542 | 20240318 | 102100 | 625266520 | 4925 | 4925 | 4925 | 4915 | 52 |
| 543 | 20240318 | 102000 | 625010920 | 4915 | 4915 | 4925 | 4915 | 501 |
| 544 | 20240318 | 101900 | 622548495 | 4920 | 4920 | 4920 | 4920 | 174 |
| 545 | 20240318 | 101800 | 621692415 | 4920 | 4920 | 4920 | 4915 | 7515 |
| 546 | 20240318 | 101700 | 584719070 | 4925 | 4930 | 4930 | 4925 | 30 |
| 547 | 20240318 | 101600 | 584571215 | 4925 | 4925 | 4930 | 4920 | 648 |
| 548 | 20240318 | 101500 | 581380310 | 4925 | 4925 | 4925 | 4920 | 353 |
| 549 | 20240318 | 101400 | 579642085 | 4925 | 4925 | 4925 | 4920 | 769 |
| 550 | 20240318 | 101300 | 575854910 | 4920 | 4920 | 4920 | 4920 | 384 |
| 551 | 20240318 | 101200 | 573965630 | 4925 | 4925 | 4925 | 4920 | 260 |
| 552 | 20240318 | 101100 | 572685355 | 4925 | 4925 | 4930 | 4925 | 853 |
| 553 | 20240318 | 101000 | 568484325 | 4925 | 4930 | 4930 | 4925 | 1503 |
| 554 | 20240318 | 100900 | 561076040 | 4930 | 4935 | 4935 | 4930 | 345 |
| 555 | 20240318 | 100800 | 559375180 | 4935 | 4930 | 4935 | 4930 | 908 |
| 556 | 20240318 | 100700 | 554896230 | 4930 | 4920 | 4930 | 4915 | 9246 |
| 557 | 20240318 | 100600 | 509378830 | 4915 | 4920 | 4920 | 4915 | 4 |
| 558 | 20240318 | 100500 | 509359160 | 4920 | 4920 | 4920 | 4915 | 108 |
| 559 | 20240318 | 100400 | 508828300 | 4920 | 4920 | 4920 | 4920 | 0 |
| 560 | 20240318 | 100300 | 508828300 | 4920 | 4920 | 4920 | 4915 | 598 |
| 561 | 20240318 | 100200 | 505886640 | 4920 | 4920 | 4920 | 4915 | 417 |
| 562 | 20240318 | 100100 | 503836700 | 4920 | 4915 | 4920 | 4915 | 603 |
| 563 | 20240318 | 100000 | 500872940 | 4915 | 4920 | 4920 | 4915 | 208 |
| 564 | 20240318 | 095900 | 499850085 | 4920 | 4915 | 4920 | 4915 | 1954 |
| 565 | 20240318 | 095800 | 490241590 | 4915 | 4920 | 4920 | 4915 | 669 |
| 566 | 20240318 | 095700 | 486953380 | 4915 | 4915 | 4915 | 4915 | 707 |
| 567 | 20240318 | 095600 | 483478475 | 4915 | 4920 | 4920 | 4910 | 586 |
| 568 | 20240318 | 095500 | 480598280 | 4910 | 4915 | 4920 | 4910 | 823 |
| 569 | 20240318 | 095400 | 476554285 | 4915 | 4915 | 4915 | 4910 | 1321 |
| 570 | 20240318 | 095300 | 470066070 | 4920 | 4920 | 4920 | 4910 | 2182 |
| 571 | 20240318 | 095200 | 459343725 | 4915 | 4920 | 4920 | 4915 | 306 |
| 572 | 20240318 | 095100 | 457838425 | 4920 | 4910 | 4920 | 4910 | 3194 |
| 573 | 20240318 | 095000 | 442142725 | 4915 | 4910 | 4915 | 4910 | 101 |
| 574 | 20240318 | 094900 | 441646810 | 4915 | 4915 | 4915 | 4915 | 2471 |
| 575 | 20240318 | 094800 | 429501845 | 4920 | 4920 | 4920 | 4915 | 68 |
| 576 | 20240318 | 094700 | 429167505 | 4920 | 4915 | 4920 | 4915 | 1542 |
| 577 | 20240318 | 094600 | 421581185 | 4920 | 4915 | 4920 | 4915 | 502 |
| 578 | 20240318 | 094500 | 419113845 | 4915 | 4915 | 4920 | 4910 | 2502 |
| 579 | 20240318 | 094400 | 406816665 | 4915 | 4910 | 4915 | 4910 | 1075 |
| 580 | 20240318 | 094300 | 401538410 | 4910 | 4905 | 4910 | 4905 | 1773 |
| 581 | 20240318 | 094200 | 392841790 | 4905 | 4900 | 4905 | 4900 | 2863 |
| 582 | 20240318 | 094100 | 378812975 | 4900 | 4900 | 4900 | 4900 | 216 |
| 583 | 20240318 | 094000 | 377754575 | 4900 | 4900 | 4900 | 4900 | 231 |
| 584 | 20240318 | 093900 | 376622675 | 4900 | 4900 | 4900 | 4900 | 229 |
| 585 | 20240318 | 093800 | 375500575 | 4900 | 4900 | 4900 | 4895 | 786 |
| 586 | 20240318 | 093700 | 371652995 | 4900 | 4900 | 4900 | 4900 | 301 |
| 587 | 20240318 | 093600 | 370178095 | 4900 | 4900 | 4900 | 4900 | 984 |
| 588 | 20240318 | 093500 | 365356495 | 4900 | 4895 | 4905 | 4890 | 2358 |
| 589 | 20240318 | 093400 | 353802950 | 4900 | 4895 | 4900 | 4890 | 350 |
| 590 | 20240318 | 093300 | 352089720 | 4895 | 4880 | 4895 | 4880 | 913 |
| 591 | 20240318 | 093200 | 347627215 | 4890 | 4875 | 4890 | 4875 | 488 |
| 592 | 20240318 | 093100 | 345245265 | 4880 | 4880 | 4880 | 4875 | 246 |
| 593 | 20240318 | 093000 | 344044910 | 4880 | 4880 | 4880 | 4880 | 805 |
| 594 | 20240318 | 092900 | 340116510 | 4880 | 4870 | 4880 | 4870 | 191 |
| 595 | 20240318 | 092800 | 339186085 | 4875 | 4875 | 4875 | 4870 | 4281 |
| 596 | 20240318 | 092700 | 318324750 | 4875 | 4880 | 4880 | 4875 | 989 |
| 597 | 20240318 | 092600 | 313502275 | 4880 | 4880 | 4880 | 4880 | 64 |
| 598 | 20240318 | 092500 | 313189955 | 4880 | 4890 | 4890 | 4880 | 2593 |
| 599 | 20240318 | 092400 | 300529820 | 4890 | 4890 | 4890 | 4890 | 1479 |
| 600 | 20240318 | 092300 | 293297510 | 4885 | 4885 | 4885 | 4885 | 766 |
| 601 | 20240318 | 092200 | 289555600 | 4880 | 4885 | 4890 | 4875 | 3362 |
| 602 | 20240318 | 092100 | 273154130 | 4885 | 4885 | 4885 | 4885 | 202 |
| 603 | 20240318 | 092000 | 272167360 | 4890 | 4885 | 4890 | 4880 | 1214 |
| 604 | 20240318 | 091900 | 266236900 | 4885 | 4885 | 4885 | 4880 | 970 |
| 605 | 20240318 | 091800 | 261501140 | 4885 | 4885 | 4890 | 4885 | 225 |
| 606 | 20240318 | 091700 | 260401990 | 4885 | 4885 | 4895 | 4885 | 1892 |
| 607 | 20240318 | 091600 | 251158715 | 4890 | 4895 | 4895 | 4890 | 3926 |
| 608 | 20240318 | 091500 | 231960070 | 4895 | 4900 | 4900 | 4890 | 1173 |
| 609 | 20240318 | 091400 | 226219630 | 4900 | 4900 | 4905 | 4895 | 1457 |
| 610 | 20240318 | 091300 | 219085530 | 4905 | 4900 | 4905 | 4895 | 1332 |
| 611 | 20240318 | 091200 | 212556470 | 4895 | 4895 | 4900 | 4895 | 577 |
| 612 | 20240318 | 091100 | 209732025 | 4890 | 4895 | 4895 | 4890 | 733 |
| 613 | 20240318 | 091000 | 206145115 | 4895 | 4900 | 4900 | 4890 | 2885 |
| 614 | 20240318 | 090900 | 192028700 | 4900 | 4900 | 4900 | 4895 | 1756 |
| 615 | 20240318 | 090800 | 183430570 | 4900 | 4910 | 4910 | 4900 | 3091 |
| 616 | 20240318 | 090700 | 168273615 | 4905 | 4925 | 4925 | 4905 | 5786 |
| 617 | 20240318 | 090600 | 139854105 | 4925 | 4920 | 4935 | 4920 | 316 |
| 618 | 20240318 | 090500 | 138299365 | 4920 | 4930 | 4935 | 4920 | 701 |
| 619 | 20240318 | 090400 | 134845110 | 4935 | 4935 | 4935 | 4915 | 2905 |
| 620 | 20240318 | 090300 | 120514930 | 4920 | 4940 | 4945 | 4920 | 13047 |
| 621 | 20240318 | 090200 | 56229295 | 4920 | 4915 | 4940 | 4915 | 4504 |
| 622 | 20240318 | 090100 | 34030735 | 4915 | 4910 | 4915 | 4910 | 1105 |
| 623 | 20240318 | 090000 | 28602525 | 4915 | 4895 | 4915 | 4895 | 5839 |