30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 3 | 20240319 | 190500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20240319 | 190400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20240319 | 190300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20240319 | 190200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20240319 | 190100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20240319 | 190000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20240319 | 185900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20240319 | 185800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20240319 | 185700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20240319 | 185600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20240319 | 185500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20240319 | 185400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20240319 | 185300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20240319 | 185200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20240319 | 185100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20240319 | 185000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20240319 | 184900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20240319 | 184800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20240319 | 184700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20240319 | 184600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20240319 | 184500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20240319 | 184400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20240319 | 184300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20240319 | 184200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20240319 | 184100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20240319 | 184000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20240319 | 183900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20240319 | 183800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20240319 | 183700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20240319 | 183600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 33 | 20240319 | 183500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20240319 | 183400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20240319 | 183300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20240319 | 183200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20240319 | 183100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20240319 | 183000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20240319 | 182900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20240319 | 182800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20240319 | 182700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20240319 | 182600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20240319 | 182500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20240319 | 182400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20240319 | 182300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20240319 | 182200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20240319 | 182100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20240319 | 182000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20240319 | 181900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20240319 | 181800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20240319 | 181700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20240319 | 181600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20240319 | 181500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20240319 | 181400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20240319 | 181300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20240319 | 181200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20240319 | 181100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20240319 | 181000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20240319 | 180900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20240319 | 180800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20240319 | 180700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20240319 | 180600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 63 | 20240319 | 180500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20240319 | 180400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20240319 | 180300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20240319 | 180200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20240319 | 180100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20240319 | 180000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20240319 | 175900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20240319 | 175800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20240319 | 175700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20240319 | 175600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20240319 | 175500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20240319 | 175400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20240319 | 175300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20240319 | 175200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20240319 | 175100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20240319 | 175000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20240319 | 174900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20240319 | 174800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20240319 | 174700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20240319 | 174600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20240319 | 174500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20240319 | 174400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20240319 | 174300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20240319 | 174200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20240319 | 174100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20240319 | 174000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20240319 | 173900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20240319 | 173800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20240319 | 173700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20240319 | 173600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 93 | 20240319 | 173500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20240319 | 173400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20240319 | 173300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20240319 | 173200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20240319 | 173100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20240319 | 173000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20240319 | 172900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20240319 | 172800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20240319 | 172700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20240319 | 172600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20240319 | 172500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20240319 | 172400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20240319 | 172300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20240319 | 172200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20240319 | 172100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20240319 | 172000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20240319 | 171900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20240319 | 171800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20240319 | 171700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20240319 | 171600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20240319 | 171500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20240319 | 171400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20240319 | 171300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20240319 | 171200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20240319 | 171100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20240319 | 171000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20240319 | 170900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20240319 | 170800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20240319 | 170700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20240319 | 170600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 123 | 20240319 | 170500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20240319 | 170400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20240319 | 170300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20240319 | 170200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20240319 | 170100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20240319 | 170000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20240319 | 165900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20240319 | 165800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20240319 | 165700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20240319 | 165600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20240319 | 165500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20240319 | 165400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20240319 | 165300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20240319 | 165200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20240319 | 165100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20240319 | 165000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20240319 | 164900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20240319 | 164800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20240319 | 164700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20240319 | 164600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20240319 | 164500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20240319 | 164400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20240319 | 164300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20240319 | 164200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20240319 | 164100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20240319 | 164000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20240319 | 163900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20240319 | 163800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20240319 | 163700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20240319 | 163600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 153 | 20240319 | 163500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20240319 | 163400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20240319 | 163300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20240319 | 163200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20240319 | 163100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20240319 | 163000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20240319 | 162900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20240319 | 162800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20240319 | 162700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20240319 | 162600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20240319 | 162500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20240319 | 162400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20240319 | 162300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20240319 | 162200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20240319 | 162100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20240319 | 162000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20240319 | 161900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20240319 | 161800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20240319 | 161700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20240319 | 161600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20240319 | 161500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20240319 | 161400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20240319 | 161300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20240319 | 161200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20240319 | 161100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20240319 | 161000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20240319 | 160900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20240319 | 160800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20240319 | 160700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20240319 | 160600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 183 | 20240319 | 160500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20240319 | 160400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20240319 | 160300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20240319 | 160200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20240319 | 160100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20240319 | 160000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20240319 | 155900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20240319 | 155800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20240319 | 155700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20240319 | 155600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20240319 | 155500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20240319 | 155400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20240319 | 155300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20240319 | 155200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20240319 | 155100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20240319 | 155000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20240319 | 154900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20240319 | 154800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20240319 | 154700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20240319 | 154600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20240319 | 154500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20240319 | 154400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20240319 | 154300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20240319 | 154200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20240319 | 154100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20240319 | 154000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20240319 | 153900 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20240319 | 153800 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20240319 | 153700 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20240319 | 153600 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 213 | 20240319 | 153500 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20240319 | 153400 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240319 | 153300 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240319 | 153200 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240319 | 153100 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240319 | 153000 | 2612596370 | 3795 | 3795 | 3795 | 3795 | 17733 |
| 219 | 20240319 | 152900 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240319 | 152800 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240319 | 152700 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240319 | 152600 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240319 | 152500 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240319 | 152400 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240319 | 152300 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240319 | 152200 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240319 | 152100 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240319 | 152000 | 2545299635 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240319 | 151900 | 2545299635 | 3795 | 3800 | 3800 | 3790 | 2102 |
| 230 | 20240319 | 151800 | 2537326400 | 3795 | 3795 | 3800 | 3795 | 1529 |
| 231 | 20240319 | 151700 | 2531523790 | 3795 | 3795 | 3795 | 3795 | 199 |
| 232 | 20240319 | 151600 | 2530768585 | 3795 | 3805 | 3805 | 3795 | 1139 |
| 233 | 20240319 | 151500 | 2526442070 | 3810 | 3805 | 3810 | 3800 | 2189 |
| 234 | 20240319 | 151400 | 2518112305 | 3805 | 3805 | 3805 | 3805 | 813 |
| 235 | 20240319 | 151300 | 2515018840 | 3805 | 3805 | 3810 | 3805 | 3689 |
| 236 | 20240319 | 151200 | 2500977195 | 3805 | 3805 | 3805 | 3805 | 283 |
| 237 | 20240319 | 151100 | 2499900380 | 3800 | 3805 | 3810 | 3800 | 2444 |
| 238 | 20240319 | 151000 | 2490598465 | 3815 | 3790 | 3815 | 3790 | 16124 |
| 239 | 20240319 | 150900 | 2429133235 | 3790 | 3795 | 3795 | 3790 | 419 |
| 240 | 20240319 | 150800 | 2427545070 | 3800 | 3805 | 3805 | 3790 | 1066 |
| 241 | 20240319 | 150700 | 2423494915 | 3805 | 3790 | 3805 | 3785 | 8066 |
| 242 | 20240319 | 150600 | 2392924820 | 3790 | 3805 | 3805 | 3790 | 1311 |
| 243 | 20240319 | 150500 | 2387952235 | 3795 | 3800 | 3805 | 3790 | 7441 |
| 244 | 20240319 | 150400 | 2359742155 | 3800 | 3795 | 3805 | 3795 | 4748 |
| 245 | 20240319 | 150300 | 2341718230 | 3795 | 3800 | 3800 | 3795 | 3628 |
| 246 | 20240319 | 150200 | 2327949790 | 3795 | 3795 | 3800 | 3795 | 92 |
| 247 | 20240319 | 150100 | 2327600640 | 3795 | 3800 | 3805 | 3795 | 655 |
| 248 | 20240319 | 150000 | 2325112740 | 3795 | 3800 | 3805 | 3795 | 3148 |
| 249 | 20240319 | 145900 | 2313150780 | 3800 | 3805 | 3805 | 3800 | 1525 |
| 250 | 20240319 | 145800 | 2307349190 | 3805 | 3805 | 3815 | 3800 | 1103 |
| 251 | 20240319 | 145700 | 2303152390 | 3810 | 3810 | 3815 | 3805 | 421 |
| 252 | 20240319 | 145600 | 2301548475 | 3810 | 3805 | 3810 | 3800 | 3581 |
| 253 | 20240319 | 145500 | 2287912055 | 3810 | 3805 | 3810 | 3805 | 35 |
| 254 | 20240319 | 145400 | 2287778875 | 3810 | 3810 | 3810 | 3805 | 76 |
| 255 | 20240319 | 145300 | 2287489660 | 3815 | 3800 | 3815 | 3800 | 189 |
| 256 | 20240319 | 145200 | 2286770685 | 3800 | 3815 | 3815 | 3800 | 320 |
| 257 | 20240319 | 145100 | 2285553820 | 3815 | 3795 | 3815 | 3795 | 1079 |
| 258 | 20240319 | 145000 | 2281439030 | 3795 | 3800 | 3800 | 3795 | 847 |
| 259 | 20240319 | 144900 | 2278220515 | 3805 | 3800 | 3805 | 3800 | 421 |
| 260 | 20240319 | 144800 | 2276620700 | 3800 | 3805 | 3805 | 3800 | 39 |
| 261 | 20240319 | 144700 | 2276472485 | 3800 | 3800 | 3815 | 3800 | 315 |
| 262 | 20240319 | 144600 | 2275275155 | 3795 | 3795 | 3795 | 3795 | 612 |
| 263 | 20240319 | 144500 | 2272952615 | 3795 | 3800 | 3805 | 3795 | 1551 |
| 264 | 20240319 | 144400 | 2267064625 | 3795 | 3795 | 3805 | 3795 | 157 |
| 265 | 20240319 | 144300 | 2266468545 | 3795 | 3805 | 3805 | 3790 | 7446 |
| 266 | 20240319 | 144200 | 2238203450 | 3805 | 3800 | 3805 | 3800 | 474 |
| 267 | 20240319 | 144100 | 2236402060 | 3795 | 3800 | 3805 | 3795 | 415 |
| 268 | 20240319 | 144000 | 2234824715 | 3795 | 3805 | 3805 | 3795 | 5505 |
| 269 | 20240319 | 143900 | 2213908875 | 3800 | 3805 | 3805 | 3800 | 2344 |
| 270 | 20240319 | 143800 | 2204990080 | 3805 | 3810 | 3810 | 3805 | 123 |
| 271 | 20240319 | 143700 | 2204522050 | 3810 | 3805 | 3810 | 3805 | 104 |
| 272 | 20240319 | 143600 | 2204126315 | 3810 | 3805 | 3810 | 3805 | 802 |
| 273 | 20240319 | 143500 | 2201074690 | 3810 | 3805 | 3810 | 3805 | 381 |
| 274 | 20240319 | 143400 | 2199624920 | 3810 | 3805 | 3810 | 3805 | 105 |
| 275 | 20240319 | 143300 | 2199225375 | 3810 | 3805 | 3810 | 3805 | 41 |
| 276 | 20240319 | 143200 | 2199069360 | 3810 | 3815 | 3815 | 3805 | 384 |
| 277 | 20240319 | 143100 | 2197606745 | 3810 | 3810 | 3815 | 3810 | 129 |
| 278 | 20240319 | 143000 | 2197115205 | 3810 | 3805 | 3815 | 3805 | 157 |
| 279 | 20240319 | 142900 | 2196517730 | 3815 | 3805 | 3815 | 3805 | 325 |
| 280 | 20240319 | 142800 | 2195280210 | 3810 | 3810 | 3820 | 3805 | 2058 |
| 281 | 20240319 | 142700 | 2187439430 | 3820 | 3805 | 3820 | 3805 | 1804 |
| 282 | 20240319 | 142600 | 2180563210 | 3800 | 3800 | 3800 | 3800 | 1598 |
| 283 | 20240319 | 142500 | 2174490810 | 3800 | 3800 | 3815 | 3800 | 1560 |
| 284 | 20240319 | 142400 | 2168560385 | 3815 | 3800 | 3815 | 3800 | 442 |
| 285 | 20240319 | 142300 | 2166880695 | 3800 | 3805 | 3805 | 3800 | 3816 |
| 286 | 20240319 | 142200 | 2152379350 | 3815 | 3805 | 3815 | 3805 | 187 |
| 287 | 20240319 | 142100 | 2151667500 | 3805 | 3810 | 3810 | 3805 | 419 |
| 288 | 20240319 | 142000 | 2150072670 | 3810 | 3800 | 3810 | 3800 | 987 |
| 289 | 20240319 | 141900 | 2146317185 | 3795 | 3795 | 3795 | 3795 | 91 |
| 290 | 20240319 | 141800 | 2145971840 | 3795 | 3800 | 3800 | 3795 | 530 |
| 291 | 20240319 | 141700 | 2143960095 | 3795 | 3790 | 3795 | 3790 | 354 |
| 292 | 20240319 | 141600 | 2142616795 | 3790 | 3795 | 3795 | 3790 | 882 |
| 293 | 20240319 | 141500 | 2139272410 | 3790 | 3790 | 3795 | 3790 | 521 |
| 294 | 20240319 | 141400 | 2137296740 | 3790 | 3790 | 3790 | 3790 | 962 |
| 295 | 20240319 | 141300 | 2133650760 | 3790 | 3795 | 3795 | 3785 | 269 |
| 296 | 20240319 | 141200 | 2132630565 | 3785 | 3790 | 3805 | 3785 | 729 |
| 297 | 20240319 | 141100 | 2129866145 | 3785 | 3790 | 3790 | 3785 | 792 |
| 298 | 20240319 | 141000 | 2126866330 | 3790 | 3795 | 3795 | 3790 | 1850 |
| 299 | 20240319 | 140900 | 2119848445 | 3795 | 3800 | 3800 | 3795 | 2009 |
| 300 | 20240319 | 140800 | 2112214445 | 3810 | 3800 | 3810 | 3800 | 670 |
| 301 | 20240319 | 140700 | 2109668110 | 3800 | 3805 | 3815 | 3800 | 369 |
| 302 | 20240319 | 140600 | 2108265235 | 3800 | 3800 | 3800 | 3800 | 312 |
| 303 | 20240319 | 140500 | 2107079635 | 3800 | 3800 | 3800 | 3800 | 114 |
| 304 | 20240319 | 140400 | 2106646435 | 3800 | 3800 | 3810 | 3800 | 413 |
| 305 | 20240319 | 140300 | 2105076580 | 3800 | 3800 | 3800 | 3800 | 143 |
| 306 | 20240319 | 140200 | 2104533180 | 3800 | 3800 | 3800 | 3800 | 668 |
| 307 | 20240319 | 140100 | 2101994780 | 3800 | 3805 | 3805 | 3800 | 1525 |
| 308 | 20240319 | 140000 | 2096194495 | 3805 | 3805 | 3805 | 3805 | 46 |
| 309 | 20240319 | 135900 | 2096019465 | 3805 | 3805 | 3805 | 3805 | 120 |
| 310 | 20240319 | 135800 | 2095562865 | 3805 | 3810 | 3810 | 3805 | 309 |
| 311 | 20240319 | 135700 | 2094386235 | 3805 | 3805 | 3805 | 3805 | 494 |
| 312 | 20240319 | 135600 | 2092506565 | 3805 | 3805 | 3805 | 3805 | 138 |
| 313 | 20240319 | 135500 | 2091981475 | 3810 | 3810 | 3810 | 3810 | 132 |
| 314 | 20240319 | 135400 | 2091478555 | 3805 | 3805 | 3805 | 3805 | 434 |
| 315 | 20240319 | 135300 | 2089827185 | 3810 | 3800 | 3810 | 3800 | 158 |
| 316 | 20240319 | 135200 | 2089226180 | 3800 | 3800 | 3800 | 3800 | 73 |
| 317 | 20240319 | 135100 | 2088948780 | 3800 | 3800 | 3800 | 3800 | 173 |
| 318 | 20240319 | 135000 | 2088291380 | 3800 | 3795 | 3800 | 3795 | 887 |
| 319 | 20240319 | 134900 | 2084923060 | 3795 | 3795 | 3795 | 3795 | 1002 |
| 320 | 20240319 | 134800 | 2081120470 | 3800 | 3800 | 3800 | 3800 | 13 |
| 321 | 20240319 | 134700 | 2081071070 | 3795 | 3800 | 3800 | 3795 | 647 |
| 322 | 20240319 | 134600 | 2078614360 | 3805 | 3795 | 3805 | 3790 | 792 |
| 323 | 20240319 | 134500 | 2075608245 | 3800 | 3800 | 3800 | 3800 | 0 |
| 324 | 20240319 | 134400 | 2075608245 | 3800 | 3795 | 3800 | 3790 | 2306 |
| 325 | 20240319 | 134300 | 2066857100 | 3795 | 3790 | 3800 | 3790 | 297 |
| 326 | 20240319 | 134200 | 2065729670 | 3790 | 3790 | 3790 | 3790 | 102 |
| 327 | 20240319 | 134100 | 2065343090 | 3795 | 3790 | 3795 | 3790 | 77 |
| 328 | 20240319 | 134000 | 2065051255 | 3790 | 3785 | 3790 | 3785 | 462 |
| 329 | 20240319 | 133900 | 2063302270 | 3790 | 3785 | 3790 | 3785 | 643 |
| 330 | 20240319 | 133800 | 2060866610 | 3785 | 3790 | 3790 | 3785 | 1292 |
| 331 | 20240319 | 133700 | 2055975745 | 3790 | 3795 | 3795 | 3785 | 2895 |
| 332 | 20240319 | 133600 | 2045013975 | 3800 | 3790 | 3805 | 3790 | 123 |
| 333 | 20240319 | 133500 | 2044547470 | 3790 | 3790 | 3795 | 3790 | 1068 |
| 334 | 20240319 | 133400 | 2040499730 | 3790 | 3790 | 3795 | 3790 | 639 |
| 335 | 20240319 | 133300 | 2038077000 | 3790 | 3790 | 3800 | 3790 | 1000 |
| 336 | 20240319 | 133200 | 2034282010 | 3790 | 3790 | 3795 | 3790 | 275 |
| 337 | 20240319 | 133100 | 2033239680 | 3805 | 3790 | 3805 | 3790 | 136 |
| 338 | 20240319 | 133000 | 2032724190 | 3790 | 3795 | 3810 | 3790 | 3908 |
| 339 | 20240319 | 132900 | 2017906045 | 3795 | 3795 | 3800 | 3790 | 108 |
| 340 | 20240319 | 132800 | 2017496225 | 3795 | 3795 | 3800 | 3790 | 4821 |
| 341 | 20240319 | 132700 | 1999209035 | 3795 | 3795 | 3795 | 3790 | 2159 |
| 342 | 20240319 | 132600 | 1991015945 | 3795 | 3800 | 3800 | 3790 | 2925 |
| 343 | 20240319 | 132500 | 1979915380 | 3790 | 3795 | 3795 | 3790 | 3064 |
| 344 | 20240319 | 132400 | 1968287560 | 3795 | 3795 | 3795 | 3795 | 118 |
| 345 | 20240319 | 132300 | 1967839750 | 3795 | 3800 | 3800 | 3795 | 772 |
| 346 | 20240319 | 132200 | 1964908025 | 3805 | 3800 | 3805 | 3800 | 372 |
| 347 | 20240319 | 132100 | 1963493525 | 3800 | 3800 | 3800 | 3800 | 47 |
| 348 | 20240319 | 132000 | 1963314925 | 3800 | 3800 | 3805 | 3800 | 160 |
| 349 | 20240319 | 131900 | 1962706910 | 3800 | 3800 | 3800 | 3800 | 334 |
| 350 | 20240319 | 131800 | 1961437710 | 3800 | 3805 | 3805 | 3800 | 208 |
| 351 | 20240319 | 131700 | 1960646530 | 3810 | 3810 | 3810 | 3810 | 135 |
| 352 | 20240319 | 131600 | 1960132180 | 3810 | 3815 | 3820 | 3810 | 1032 |
| 353 | 20240319 | 131500 | 1956196510 | 3820 | 3810 | 3820 | 3805 | 1147 |
| 354 | 20240319 | 131400 | 1951823640 | 3810 | 3815 | 3815 | 3810 | 2293 |
| 355 | 20240319 | 131300 | 1943077595 | 3815 | 3815 | 3815 | 3815 | 797 |
| 356 | 20240319 | 131200 | 1940037040 | 3815 | 3815 | 3820 | 3815 | 301 |
| 357 | 20240319 | 131100 | 1938888175 | 3815 | 3820 | 3820 | 3815 | 123 |
| 358 | 20240319 | 131000 | 1938418870 | 3815 | 3820 | 3820 | 3815 | 876 |
| 359 | 20240319 | 130900 | 1935075285 | 3815 | 3810 | 3815 | 3805 | 1947 |
| 360 | 20240319 | 130800 | 1927652455 | 3810 | 3810 | 3810 | 3805 | 409 |
| 361 | 20240319 | 130700 | 1926096010 | 3810 | 3805 | 3815 | 3805 | 219 |
| 362 | 20240319 | 130600 | 1925262125 | 3800 | 3810 | 3810 | 3795 | 573 |
| 363 | 20240319 | 130500 | 1923082725 | 3810 | 3795 | 3815 | 3795 | 1751 |
| 364 | 20240319 | 130400 | 1916409230 | 3800 | 3795 | 3800 | 3795 | 476 |
| 365 | 20240319 | 130300 | 1914601885 | 3785 | 3795 | 3795 | 3785 | 782 |
| 366 | 20240319 | 130200 | 1911638145 | 3795 | 3795 | 3795 | 3790 | 2687 |
| 367 | 20240319 | 130100 | 1901452395 | 3795 | 3795 | 3795 | 3790 | 357 |
| 368 | 20240319 | 130000 | 1900097880 | 3795 | 3795 | 3795 | 3795 | 380 |
| 369 | 20240319 | 125900 | 1898655780 | 3790 | 3790 | 3790 | 3790 | 485 |
| 370 | 20240319 | 125800 | 1896817630 | 3790 | 3795 | 3795 | 3790 | 2553 |
| 371 | 20240319 | 125700 | 1887140775 | 3790 | 3790 | 3790 | 3790 | 46 |
| 372 | 20240319 | 125600 | 1886966435 | 3790 | 3795 | 3800 | 3790 | 458 |
| 373 | 20240319 | 125500 | 1885227990 | 3790 | 3795 | 3795 | 3790 | 1028 |
| 374 | 20240319 | 125400 | 1881327280 | 3795 | 3795 | 3795 | 3795 | 109 |
| 375 | 20240319 | 125300 | 1880913625 | 3795 | 3795 | 3795 | 3795 | 64 |
| 376 | 20240319 | 125200 | 1880670745 | 3795 | 3795 | 3795 | 3795 | 384 |
| 377 | 20240319 | 125100 | 1879213465 | 3795 | 3805 | 3805 | 3795 | 3287 |
| 378 | 20240319 | 125000 | 1866728890 | 3805 | 3795 | 3805 | 3795 | 160 |
| 379 | 20240319 | 124900 | 1866121070 | 3800 | 3795 | 3800 | 3795 | 107 |
| 380 | 20240319 | 124800 | 1865714980 | 3795 | 3795 | 3795 | 3795 | 473 |
| 381 | 20240319 | 124700 | 1863919945 | 3790 | 3790 | 3790 | 3790 | 964 |
| 382 | 20240319 | 124600 | 1860266385 | 3790 | 3790 | 3790 | 3790 | 236 |
| 383 | 20240319 | 124500 | 1859371945 | 3795 | 3790 | 3795 | 3785 | 3895 |
| 384 | 20240319 | 124400 | 1844609870 | 3790 | 3795 | 3795 | 3790 | 8215 |
| 385 | 20240319 | 124300 | 1813435835 | 3800 | 3795 | 3800 | 3795 | 542 |
| 386 | 20240319 | 124200 | 1811378920 | 3795 | 3795 | 3795 | 3795 | 390 |
| 387 | 20240319 | 124100 | 1809898870 | 3795 | 3795 | 3795 | 3795 | 178 |
| 388 | 20240319 | 124000 | 1809223360 | 3795 | 3800 | 3800 | 3795 | 630 |
| 389 | 20240319 | 123900 | 1806829530 | 3800 | 3800 | 3800 | 3800 | 122 |
| 390 | 20240319 | 123800 | 1806365930 | 3800 | 3800 | 3800 | 3800 | 877 |
| 391 | 20240319 | 123700 | 1803033330 | 3800 | 3795 | 3800 | 3795 | 118 |
| 392 | 20240319 | 123600 | 1802584955 | 3795 | 3795 | 3795 | 3795 | 1843 |
| 393 | 20240319 | 123500 | 1795590770 | 3795 | 3795 | 3800 | 3795 | 999 |
| 394 | 20240319 | 123400 | 1791799315 | 3795 | 3790 | 3800 | 3790 | 983 |
| 395 | 20240319 | 123300 | 1788067025 | 3800 | 3795 | 3800 | 3790 | 636 |
| 396 | 20240319 | 123200 | 1785654145 | 3795 | 3790 | 3800 | 3790 | 2631 |
| 397 | 20240319 | 123100 | 1775657270 | 3795 | 3800 | 3800 | 3780 | 33098 |
| 398 | 20240319 | 123000 | 1650292860 | 3805 | 3805 | 3810 | 3805 | 922 |
| 399 | 20240319 | 122900 | 1646784640 | 3805 | 3805 | 3805 | 3805 | 198 |
| 400 | 20240319 | 122800 | 1646031250 | 3805 | 3805 | 3805 | 3805 | 323 |
| 401 | 20240319 | 122700 | 1644802235 | 3810 | 3795 | 3810 | 3795 | 1374 |
| 402 | 20240319 | 122600 | 1639571095 | 3800 | 3795 | 3800 | 3795 | 394 |
| 403 | 20240319 | 122500 | 1638074110 | 3790 | 3795 | 3795 | 3790 | 6575 |
| 404 | 20240319 | 122400 | 1613137610 | 3795 | 3800 | 3800 | 3795 | 1237 |
| 405 | 20240319 | 122300 | 1608437510 | 3800 | 3800 | 3805 | 3800 | 390 |
| 406 | 20240319 | 122200 | 1606955245 | 3800 | 3800 | 3800 | 3800 | 294 |
| 407 | 20240319 | 122100 | 1605838045 | 3800 | 3800 | 3800 | 3795 | 5844 |
| 408 | 20240319 | 122000 | 1583641240 | 3800 | 3815 | 3820 | 3800 | 12486 |
| 409 | 20240319 | 121900 | 1536123755 | 3815 | 3815 | 3815 | 3815 | 6 |
| 410 | 20240319 | 121800 | 1536100865 | 3815 | 3815 | 3815 | 3815 | 230 |
| 411 | 20240319 | 121700 | 1535223415 | 3815 | 3815 | 3820 | 3815 | 336 |
| 412 | 20240319 | 121600 | 1533941565 | 3815 | 3815 | 3820 | 3815 | 74 |
| 413 | 20240319 | 121500 | 1533659250 | 3815 | 3815 | 3825 | 3815 | 365 |
| 414 | 20240319 | 121400 | 1532265605 | 3820 | 3815 | 3820 | 3815 | 370 |
| 415 | 20240319 | 121300 | 1530854050 | 3815 | 3815 | 3820 | 3815 | 367 |
| 416 | 20240319 | 121200 | 1529452955 | 3815 | 3815 | 3815 | 3815 | 57 |
| 417 | 20240319 | 121100 | 1529235500 | 3815 | 3815 | 3815 | 3815 | 438 |
| 418 | 20240319 | 121000 | 1527564530 | 3815 | 3820 | 3820 | 3815 | 359 |
| 419 | 20240319 | 120900 | 1526193875 | 3820 | 3815 | 3820 | 3815 | 123 |
| 420 | 20240319 | 120800 | 1525724550 | 3815 | 3815 | 3820 | 3815 | 539 |
| 421 | 20240319 | 120700 | 1523668165 | 3815 | 3810 | 3815 | 3810 | 500 |
| 422 | 20240319 | 120600 | 1521762500 | 3810 | 3810 | 3815 | 3810 | 169 |
| 423 | 20240319 | 120500 | 1521118565 | 3815 | 3810 | 3815 | 3810 | 106 |
| 424 | 20240319 | 120400 | 1520714675 | 3810 | 3810 | 3810 | 3805 | 450 |
| 425 | 20240319 | 120300 | 1519001865 | 3810 | 3805 | 3810 | 3805 | 130 |
| 426 | 20240319 | 120200 | 1518507155 | 3805 | 3805 | 3805 | 3805 | 543 |
| 427 | 20240319 | 120100 | 1516441040 | 3805 | 3800 | 3805 | 3800 | 442 |
| 428 | 20240319 | 120000 | 1514760750 | 3800 | 3805 | 3805 | 3800 | 546 |
| 429 | 20240319 | 115900 | 1512685215 | 3805 | 3805 | 3820 | 3805 | 297 |
| 430 | 20240319 | 115800 | 1511554900 | 3805 | 3805 | 3805 | 3800 | 4994 |
| 431 | 20240319 | 115700 | 1492553235 | 3805 | 3810 | 3810 | 3805 | 738 |
| 432 | 20240319 | 115600 | 1489744950 | 3810 | 3810 | 3810 | 3810 | 107 |
| 433 | 20240319 | 115500 | 1489337280 | 3810 | 3805 | 3810 | 3805 | 274 |
| 434 | 20240319 | 115400 | 1488294600 | 3805 | 3800 | 3805 | 3800 | 1382 |
| 435 | 20240319 | 115300 | 1483039680 | 3800 | 3805 | 3810 | 3800 | 3319 |
| 436 | 20240319 | 115200 | 1470409430 | 3810 | 3805 | 3810 | 3805 | 1543 |
| 437 | 20240319 | 115100 | 1464535375 | 3805 | 3805 | 3805 | 3805 | 133 |
| 438 | 20240319 | 115000 | 1464029310 | 3805 | 3805 | 3805 | 3805 | 515 |
| 439 | 20240319 | 114900 | 1462069735 | 3810 | 3805 | 3810 | 3805 | 385 |
| 440 | 20240319 | 114800 | 1460604800 | 3805 | 3805 | 3805 | 3800 | 3347 |
| 441 | 20240319 | 114700 | 1447874260 | 3805 | 3810 | 3810 | 3805 | 165 |
| 442 | 20240319 | 114600 | 1447246220 | 3810 | 3810 | 3810 | 3810 | 410 |
| 443 | 20240319 | 114500 | 1445684120 | 3815 | 3810 | 3815 | 3810 | 86 |
| 444 | 20240319 | 114400 | 1445356260 | 3805 | 3805 | 3810 | 3805 | 161 |
| 445 | 20240319 | 114300 | 1444743495 | 3805 | 3810 | 3820 | 3805 | 497 |
| 446 | 20240319 | 114200 | 1442850915 | 3815 | 3805 | 3820 | 3805 | 272 |
| 447 | 20240319 | 114100 | 1441815035 | 3805 | 3815 | 3815 | 3805 | 2528 |
| 448 | 20240319 | 114000 | 1432190000 | 3815 | 3815 | 3815 | 3810 | 604 |
| 449 | 20240319 | 113900 | 1429887270 | 3815 | 3825 | 3825 | 3815 | 465 |
| 450 | 20240319 | 113800 | 1428111985 | 3830 | 3815 | 3830 | 3815 | 400 |
| 451 | 20240319 | 113700 | 1426585170 | 3820 | 3815 | 3820 | 3815 | 212 |
| 452 | 20240319 | 113600 | 1425776020 | 3820 | 3810 | 3835 | 3810 | 310 |
| 453 | 20240319 | 113500 | 1424593670 | 3810 | 3810 | 3810 | 3810 | 86 |
| 454 | 20240319 | 113400 | 1424266010 | 3815 | 3810 | 3815 | 3810 | 199 |
| 455 | 20240319 | 113300 | 1423507545 | 3810 | 3810 | 3810 | 3810 | 865 |
| 456 | 20240319 | 113200 | 1420211895 | 3810 | 3815 | 3815 | 3810 | 353 |
| 457 | 20240319 | 113100 | 1418865925 | 3820 | 3810 | 3820 | 3810 | 83 |
| 458 | 20240319 | 113000 | 1418549390 | 3810 | 3810 | 3815 | 3805 | 151 |
| 459 | 20240319 | 112900 | 1417974490 | 3810 | 3810 | 3810 | 3800 | 720 |
| 460 | 20240319 | 112800 | 1415233235 | 3810 | 3800 | 3810 | 3800 | 191 |
| 461 | 20240319 | 112700 | 1414505625 | 3800 | 3800 | 3825 | 3800 | 860 |
| 462 | 20240319 | 112600 | 1411229605 | 3800 | 3805 | 3825 | 3800 | 1772 |
| 463 | 20240319 | 112500 | 1404484840 | 3805 | 3810 | 3810 | 3805 | 3363 |
| 464 | 20240319 | 112400 | 1391686810 | 3815 | 3810 | 3815 | 3810 | 760 |
| 465 | 20240319 | 112300 | 1388791155 | 3820 | 3815 | 3835 | 3810 | 3167 |
| 466 | 20240319 | 112200 | 1376707490 | 3815 | 3820 | 3835 | 3815 | 629 |
| 467 | 20240319 | 112100 | 1374301665 | 3820 | 3820 | 3825 | 3815 | 114 |
| 468 | 20240319 | 112000 | 1373866385 | 3825 | 3815 | 3835 | 3815 | 439 |
| 469 | 20240319 | 111900 | 1372185855 | 3815 | 3815 | 3830 | 3815 | 719 |
| 470 | 20240319 | 111800 | 1369441055 | 3815 | 3815 | 3835 | 3815 | 224 |
| 471 | 20240319 | 111700 | 1368584945 | 3815 | 3810 | 3835 | 3810 | 584 |
| 472 | 20240319 | 111600 | 1366350040 | 3810 | 3810 | 3815 | 3810 | 241 |
| 473 | 20240319 | 111500 | 1365431820 | 3810 | 3810 | 3825 | 3810 | 414 |
| 474 | 20240319 | 111400 | 1363852565 | 3820 | 3805 | 3820 | 3805 | 293 |
| 475 | 20240319 | 111300 | 1362736815 | 3805 | 3805 | 3810 | 3805 | 212 |
| 476 | 20240319 | 111200 | 1361930150 | 3810 | 3800 | 3810 | 3800 | 802 |
| 477 | 20240319 | 111100 | 1358879740 | 3800 | 3800 | 3805 | 3800 | 387 |
| 478 | 20240319 | 111000 | 1357409135 | 3805 | 3800 | 3805 | 3800 | 4079 |
| 479 | 20240319 | 110900 | 1341908930 | 3800 | 3805 | 3805 | 3800 | 5920 |
| 480 | 20240319 | 110800 | 1319392420 | 3805 | 3805 | 3840 | 3800 | 3485 |
| 481 | 20240319 | 110700 | 1306108435 | 3805 | 3805 | 3805 | 3805 | 121 |
| 482 | 20240319 | 110600 | 1305648030 | 3805 | 3805 | 3810 | 3805 | 386 |
| 483 | 20240319 | 110500 | 1304179110 | 3810 | 3805 | 3810 | 3805 | 635 |
| 484 | 20240319 | 110400 | 1301762885 | 3805 | 3805 | 3810 | 3805 | 774 |
| 485 | 20240319 | 110300 | 1298817790 | 3805 | 3800 | 3805 | 3800 | 1976 |
| 486 | 20240319 | 110200 | 1291300355 | 3805 | 3805 | 3805 | 3800 | 5012 |
| 487 | 20240319 | 110100 | 1272254505 | 3800 | 3820 | 3820 | 3800 | 522 |
| 488 | 20240319 | 110000 | 1270268315 | 3810 | 3805 | 3815 | 3800 | 5953 |
| 489 | 20240319 | 105900 | 1247582490 | 3810 | 3805 | 3810 | 3800 | 14090 |
| 490 | 20240319 | 105800 | 1194000815 | 3805 | 3805 | 3810 | 3805 | 3063 |
| 491 | 20240319 | 105700 | 1182345970 | 3810 | 3805 | 3810 | 3800 | 10390 |
| 492 | 20240319 | 105600 | 1142827120 | 3805 | 3810 | 3810 | 3805 | 1810 |
| 493 | 20240319 | 105500 | 1135936420 | 3810 | 3810 | 3810 | 3810 | 392 |
| 494 | 20240319 | 105400 | 1134442900 | 3810 | 3810 | 3815 | 3810 | 212 |
| 495 | 20240319 | 105300 | 1133634725 | 3815 | 3810 | 3815 | 3810 | 1027 |
| 496 | 20240319 | 105200 | 1129721780 | 3810 | 3815 | 3830 | 3810 | 316 |
| 497 | 20240319 | 105100 | 1128516185 | 3815 | 3810 | 3820 | 3810 | 751 |
| 498 | 20240319 | 105000 | 1125651995 | 3810 | 3810 | 3810 | 3810 | 377 |
| 499 | 20240319 | 104900 | 1124215625 | 3810 | 3810 | 3850 | 3805 | 4568 |
| 500 | 20240319 | 104800 | 1106791160 | 3810 | 3815 | 3820 | 3810 | 4798 |
| 501 | 20240319 | 104700 | 1088509355 | 3815 | 3815 | 3820 | 3810 | 190 |
| 502 | 20240319 | 104600 | 1087784550 | 3815 | 3815 | 3815 | 3815 | 433 |
| 503 | 20240319 | 104500 | 1086132655 | 3815 | 3820 | 3820 | 3815 | 1413 |
| 504 | 20240319 | 104400 | 1080740150 | 3820 | 3815 | 3830 | 3815 | 1928 |
| 505 | 20240319 | 104300 | 1073373095 | 3820 | 3815 | 3820 | 3810 | 2180 |
| 506 | 20240319 | 104200 | 1065056905 | 3815 | 3815 | 3820 | 3815 | 928 |
| 507 | 20240319 | 104100 | 1061516580 | 3815 | 3815 | 3815 | 3815 | 525 |
| 508 | 20240319 | 104000 | 1059513705 | 3815 | 3815 | 3820 | 3815 | 867 |
| 509 | 20240319 | 103900 | 1056204600 | 3820 | 3815 | 3820 | 3815 | 2206 |
| 510 | 20240319 | 103800 | 1047785565 | 3815 | 3820 | 3820 | 3815 | 8563 |
| 511 | 20240319 | 103700 | 1015117595 | 3815 | 3820 | 3825 | 3815 | 584 |
| 512 | 20240319 | 103600 | 1012886975 | 3820 | 3820 | 3825 | 3820 | 270 |
| 513 | 20240319 | 103500 | 1011855550 | 3820 | 3820 | 3820 | 3820 | 310 |
| 514 | 20240319 | 103400 | 1010671350 | 3820 | 3820 | 3820 | 3820 | 3949 |
| 515 | 20240319 | 103300 | 995586170 | 3820 | 3820 | 3830 | 3820 | 2191 |
| 516 | 20240319 | 103200 | 987206410 | 3820 | 3820 | 3830 | 3820 | 1095 |
| 517 | 20240319 | 103100 | 983020555 | 3825 | 3820 | 3830 | 3820 | 1572 |
| 518 | 20240319 | 103000 | 977010170 | 3820 | 3820 | 3825 | 3820 | 1081 |
| 519 | 20240319 | 102900 | 972878450 | 3820 | 3820 | 3825 | 3820 | 1012 |
| 520 | 20240319 | 102800 | 969012490 | 3820 | 3825 | 3825 | 3815 | 13454 |
| 521 | 20240319 | 102700 | 917606230 | 3825 | 3830 | 3830 | 3825 | 1019 |
| 522 | 20240319 | 102600 | 913704340 | 3830 | 3830 | 3830 | 3825 | 3055 |
| 523 | 20240319 | 102500 | 902017795 | 3825 | 3835 | 3835 | 3825 | 4651 |
| 524 | 20240319 | 102400 | 884217870 | 3835 | 3830 | 3835 | 3830 | 3750 |
| 525 | 20240319 | 102300 | 869850080 | 3830 | 3830 | 3830 | 3830 | 84 |
| 526 | 20240319 | 102200 | 869528360 | 3835 | 3835 | 3835 | 3835 | 990 |
| 527 | 20240319 | 102100 | 865731710 | 3835 | 3830 | 3835 | 3830 | 1051 |
| 528 | 20240319 | 102000 | 861703475 | 3835 | 3840 | 3840 | 3830 | 12178 |
| 529 | 20240319 | 101900 | 815025910 | 3840 | 3840 | 3840 | 3835 | 319 |
| 530 | 20240319 | 101800 | 813802355 | 3840 | 3840 | 3845 | 3840 | 1559 |
| 531 | 20240319 | 101700 | 807814970 | 3840 | 3840 | 3840 | 3840 | 591 |
| 532 | 20240319 | 101600 | 805545530 | 3845 | 3845 | 3845 | 3845 | 100 |
| 533 | 20240319 | 101500 | 805161030 | 3845 | 3850 | 3850 | 3840 | 2559 |
| 534 | 20240319 | 101400 | 795331560 | 3850 | 3850 | 3855 | 3850 | 388 |
| 535 | 20240319 | 101300 | 793837755 | 3850 | 3855 | 3855 | 3850 | 176 |
| 536 | 20240319 | 101200 | 793160105 | 3850 | 3850 | 3855 | 3845 | 554 |
| 537 | 20240319 | 101100 | 791029485 | 3845 | 3850 | 3850 | 3845 | 45 |
| 538 | 20240319 | 101000 | 790856445 | 3845 | 3860 | 3860 | 3845 | 564 |
| 539 | 20240319 | 100900 | 788685865 | 3860 | 3860 | 3865 | 3860 | 137 |
| 540 | 20240319 | 100800 | 788157040 | 3850 | 3855 | 3860 | 3850 | 150 |
| 541 | 20240319 | 100700 | 787579160 | 3860 | 3850 | 3860 | 3845 | 1251 |
| 542 | 20240319 | 100600 | 782763160 | 3850 | 3870 | 3870 | 3850 | 26 |
| 543 | 20240319 | 100500 | 782662850 | 3870 | 3850 | 3870 | 3850 | 1164 |
| 544 | 20240319 | 100400 | 778171510 | 3850 | 3840 | 3850 | 3840 | 327 |
| 545 | 20240319 | 100300 | 776913900 | 3840 | 3840 | 3845 | 3840 | 1622 |
| 546 | 20240319 | 100200 | 770685400 | 3840 | 3830 | 3840 | 3830 | 349 |
| 547 | 20240319 | 100100 | 769345360 | 3830 | 3835 | 3835 | 3830 | 1950 |
| 548 | 20240319 | 100000 | 761867305 | 3830 | 3840 | 3840 | 3830 | 356 |
| 549 | 20240319 | 095900 | 760502515 | 3835 | 3830 | 3845 | 3830 | 138 |
| 550 | 20240319 | 095800 | 759973950 | 3845 | 3840 | 3845 | 3830 | 3220 |
| 551 | 20240319 | 095700 | 747622905 | 3845 | 3835 | 3845 | 3835 | 29 |
| 552 | 20240319 | 095600 | 747511585 | 3835 | 3835 | 3845 | 3835 | 2738 |
| 553 | 20240319 | 095500 | 737004075 | 3835 | 3830 | 3835 | 3830 | 1930 |
| 554 | 20240319 | 095400 | 729602670 | 3830 | 3840 | 3840 | 3830 | 3430 |
| 555 | 20240319 | 095300 | 716446555 | 3840 | 3840 | 3840 | 3840 | 877 |
| 556 | 20240319 | 095200 | 713078875 | 3840 | 3840 | 3845 | 3840 | 3019 |
| 557 | 20240319 | 095100 | 701483495 | 3845 | 3830 | 3845 | 3830 | 3552 |
| 558 | 20240319 | 095000 | 687840270 | 3830 | 3835 | 3840 | 3830 | 5895 |
| 559 | 20240319 | 094900 | 665247005 | 3835 | 3835 | 3840 | 3835 | 4122 |
| 560 | 20240319 | 094800 | 649439130 | 3835 | 3830 | 3835 | 3830 | 785 |
| 561 | 20240319 | 094700 | 646431035 | 3830 | 3840 | 3840 | 3830 | 1815 |
| 562 | 20240319 | 094600 | 639472025 | 3835 | 3840 | 3840 | 3835 | 974 |
| 563 | 20240319 | 094500 | 635734330 | 3840 | 3850 | 3850 | 3840 | 2351 |
| 564 | 20240319 | 094400 | 626704975 | 3845 | 3850 | 3850 | 3845 | 2126 |
| 565 | 20240319 | 094300 | 618530250 | 3850 | 3845 | 3855 | 3845 | 1991 |
| 566 | 20240319 | 094200 | 610866060 | 3850 | 3850 | 3855 | 3845 | 2581 |
| 567 | 20240319 | 094100 | 600928185 | 3840 | 3850 | 3860 | 3840 | 7819 |
| 568 | 20240319 | 094000 | 570796565 | 3850 | 3855 | 3855 | 3845 | 3083 |
| 569 | 20240319 | 093900 | 558927180 | 3850 | 3850 | 3850 | 3835 | 2751 |
| 570 | 20240319 | 093800 | 548345180 | 3860 | 3855 | 3865 | 3850 | 348 |
| 571 | 20240319 | 093700 | 547000880 | 3855 | 3860 | 3860 | 3855 | 98 |
| 572 | 20240319 | 093600 | 546622960 | 3865 | 3865 | 3880 | 3850 | 1346 |
| 573 | 20240319 | 093500 | 541422450 | 3865 | 3850 | 3865 | 3850 | 116 |
| 574 | 20240319 | 093400 | 540975435 | 3855 | 3850 | 3855 | 3835 | 3303 |
| 575 | 20240319 | 093300 | 528263935 | 3850 | 3840 | 3850 | 3835 | 5046 |
| 576 | 20240319 | 093200 | 508901650 | 3840 | 3845 | 3845 | 3830 | 2724 |
| 577 | 20240319 | 093100 | 498449940 | 3840 | 3855 | 3855 | 3840 | 1521 |
| 578 | 20240319 | 093000 | 492597790 | 3850 | 3840 | 3860 | 3835 | 2812 |
| 579 | 20240319 | 092900 | 481802350 | 3865 | 3850 | 3865 | 3840 | 3559 |
| 580 | 20240319 | 092800 | 468071895 | 3845 | 3850 | 3865 | 3840 | 2384 |
| 581 | 20240319 | 092700 | 458898515 | 3845 | 3840 | 3845 | 3835 | 2088 |
| 582 | 20240319 | 092600 | 450882365 | 3845 | 3850 | 3850 | 3835 | 7378 |
| 583 | 20240319 | 092500 | 422544275 | 3845 | 3865 | 3865 | 3845 | 15380 |
| 584 | 20240319 | 092400 | 363285720 | 3865 | 3865 | 3870 | 3860 | 3354 |
| 585 | 20240319 | 092300 | 350325110 | 3870 | 3870 | 3870 | 3870 | 333 |
| 586 | 20240319 | 092200 | 349036400 | 3875 | 3875 | 3875 | 3870 | 1350 |
| 587 | 20240319 | 092100 | 343811865 | 3880 | 3890 | 3890 | 3875 | 1314 |
| 588 | 20240319 | 092000 | 338710440 | 3890 | 3875 | 3895 | 3875 | 1314 |
| 589 | 20240319 | 091900 | 333607070 | 3885 | 3875 | 3885 | 3875 | 395 |
| 590 | 20240319 | 091800 | 332076145 | 3875 | 3890 | 3890 | 3875 | 1599 |
| 591 | 20240319 | 091700 | 325868375 | 3900 | 3900 | 3905 | 3890 | 4486 |
| 592 | 20240319 | 091600 | 308373080 | 3905 | 3880 | 3905 | 3880 | 2757 |
| 593 | 20240319 | 091500 | 297625145 | 3885 | 3885 | 3885 | 3865 | 2744 |
| 594 | 20240319 | 091400 | 286994200 | 3885 | 3870 | 3885 | 3870 | 3084 |
| 595 | 20240319 | 091300 | 275055430 | 3870 | 3885 | 3885 | 3870 | 3685 |
| 596 | 20240319 | 091200 | 260772020 | 3885 | 3890 | 3895 | 3885 | 1223 |
| 597 | 20240319 | 091100 | 256011910 | 3890 | 3890 | 3895 | 3885 | 1671 |
| 598 | 20240319 | 091000 | 249507400 | 3880 | 3875 | 3890 | 3875 | 2334 |
| 599 | 20240319 | 090900 | 240441605 | 3875 | 3875 | 3885 | 3875 | 2265 |
| 600 | 20240319 | 090800 | 231649095 | 3865 | 3880 | 3880 | 3860 | 2906 |
| 601 | 20240319 | 090700 | 220392655 | 3880 | 3895 | 3895 | 3880 | 3555 |
| 602 | 20240319 | 090600 | 206572275 | 3900 | 3890 | 3900 | 3890 | 1913 |
| 603 | 20240319 | 090500 | 199113655 | 3890 | 3910 | 3910 | 3890 | 7213 |
| 604 | 20240319 | 090400 | 170976110 | 3910 | 3895 | 3915 | 3895 | 5736 |
| 605 | 20240319 | 090300 | 148567155 | 3890 | 3885 | 3895 | 3885 | 909 |
| 606 | 20240319 | 090200 | 145033045 | 3910 | 3880 | 3910 | 3880 | 9795 |
| 607 | 20240319 | 090100 | 106909495 | 3880 | 3850 | 3880 | 3845 | 7633 |
| 608 | 20240319 | 090000 | 77426715 | 3850 | 3840 | 3875 | 3840 | 18890 |