29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 3 | 20240319 | 184800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20240319 | 184700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20240319 | 184600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20240319 | 184500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20240319 | 184400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20240319 | 184300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20240319 | 184200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20240319 | 184100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20240319 | 184000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20240319 | 183900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20240319 | 183800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20240319 | 183700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20240319 | 183600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20240319 | 183500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20240319 | 183400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20240319 | 183300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20240319 | 183200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20240319 | 183100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20240319 | 183000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20240319 | 182900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20240319 | 182800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20240319 | 182700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20240319 | 182600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20240319 | 182500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20240319 | 182400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20240319 | 182300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20240319 | 182200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20240319 | 182100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20240319 | 182000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20240319 | 181900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 33 | 20240319 | 181800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20240319 | 181700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20240319 | 181600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20240319 | 181500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20240319 | 181400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20240319 | 181300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20240319 | 181200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20240319 | 181100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20240319 | 181000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20240319 | 180900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20240319 | 180800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20240319 | 180700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20240319 | 180600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20240319 | 180500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20240319 | 180400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20240319 | 180300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20240319 | 180200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20240319 | 180100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20240319 | 180000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20240319 | 175900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20240319 | 175800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20240319 | 175700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20240319 | 175600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20240319 | 175500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20240319 | 175400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20240319 | 175300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20240319 | 175200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20240319 | 175100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20240319 | 175000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20240319 | 174900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 63 | 20240319 | 174800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20240319 | 174700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20240319 | 174600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20240319 | 174500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20240319 | 174400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20240319 | 174300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20240319 | 174200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20240319 | 174100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20240319 | 174000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20240319 | 173900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20240319 | 173800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20240319 | 173700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20240319 | 173600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20240319 | 173500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20240319 | 173400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20240319 | 173300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20240319 | 173200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20240319 | 173100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20240319 | 173000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20240319 | 172900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20240319 | 172800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20240319 | 172700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20240319 | 172600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20240319 | 172500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20240319 | 172400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20240319 | 172300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20240319 | 172200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20240319 | 172100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20240319 | 172000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20240319 | 171900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 93 | 20240319 | 171800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20240319 | 171700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20240319 | 171600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20240319 | 171500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20240319 | 171400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20240319 | 171300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20240319 | 171200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20240319 | 171100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20240319 | 171000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20240319 | 170900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20240319 | 170800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20240319 | 170700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20240319 | 170600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20240319 | 170500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20240319 | 170400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20240319 | 170300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20240319 | 170200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20240319 | 170100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20240319 | 170000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20240319 | 165900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20240319 | 165800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20240319 | 165700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20240319 | 165600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20240319 | 165500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20240319 | 165400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20240319 | 165300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20240319 | 165200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20240319 | 165100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20240319 | 165000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20240319 | 164900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 123 | 20240319 | 164800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20240319 | 164700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20240319 | 164600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20240319 | 164500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20240319 | 164400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20240319 | 164300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20240319 | 164200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20240319 | 164100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20240319 | 164000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20240319 | 163900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20240319 | 163800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20240319 | 163700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20240319 | 163600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20240319 | 163500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20240319 | 163400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20240319 | 163300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20240319 | 163200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20240319 | 163100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20240319 | 163000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20240319 | 162900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20240319 | 162800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20240319 | 162700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20240319 | 162600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20240319 | 162500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20240319 | 162400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20240319 | 162300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20240319 | 162200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20240319 | 162100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20240319 | 162000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20240319 | 161900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 153 | 20240319 | 161800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20240319 | 161700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20240319 | 161600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20240319 | 161500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20240319 | 161400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20240319 | 161300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20240319 | 161200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20240319 | 161100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20240319 | 161000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20240319 | 160900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20240319 | 160800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20240319 | 160700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20240319 | 160600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20240319 | 160500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20240319 | 160400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20240319 | 160300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20240319 | 160200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20240319 | 160100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20240319 | 160000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20240319 | 155900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20240319 | 155800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20240319 | 155700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20240319 | 155600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20240319 | 155500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20240319 | 155400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20240319 | 155300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20240319 | 155200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20240319 | 155100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20240319 | 155000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20240319 | 154900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 183 | 20240319 | 154800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20240319 | 154700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20240319 | 154600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20240319 | 154500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20240319 | 154400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20240319 | 154300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20240319 | 154200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20240319 | 154100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20240319 | 154000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20240319 | 153900 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20240319 | 153800 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20240319 | 153700 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20240319 | 153600 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20240319 | 153500 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20240319 | 153400 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20240319 | 153300 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20240319 | 153200 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20240319 | 153100 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20240319 | 153000 | 4460001590 | 9560 | 9560 | 9560 | 9560 | 3471 |
| 202 | 20240319 | 152900 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 203 | 20240319 | 152800 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 204 | 20240319 | 152700 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 205 | 20240319 | 152600 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 206 | 20240319 | 152500 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 207 | 20240319 | 152400 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 208 | 20240319 | 152300 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 209 | 20240319 | 152200 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 210 | 20240319 | 152100 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 211 | 20240319 | 152000 | 4426818830 | 9570 | 9570 | 9570 | 9570 | 0 |
| 212 | 20240319 | 151900 | 4426818830 | 9570 | 9550 | 9570 | 9540 | 746 |
| 213 | 20240319 | 151800 | 4419694970 | 9570 | 9530 | 9570 | 9530 | 179 |
| 214 | 20240319 | 151700 | 4417987510 | 9530 | 9530 | 9530 | 9530 | 2 |
| 215 | 20240319 | 151600 | 4417968450 | 9530 | 9540 | 9540 | 9530 | 784 |
| 216 | 20240319 | 151500 | 4410489670 | 9540 | 9550 | 9550 | 9540 | 260 |
| 217 | 20240319 | 151400 | 4408009250 | 9540 | 9550 | 9550 | 9540 | 47 |
| 218 | 20240319 | 151300 | 4407560470 | 9570 | 9550 | 9570 | 9550 | 3 |
| 219 | 20240319 | 151200 | 4407531780 | 9570 | 9570 | 9570 | 9570 | 108 |
| 220 | 20240319 | 151100 | 4406498220 | 9570 | 9570 | 9570 | 9550 | 134 |
| 221 | 20240319 | 151000 | 4405218480 | 9570 | 9550 | 9570 | 9550 | 326 |
| 222 | 20240319 | 150900 | 4402103290 | 9560 | 9560 | 9570 | 9560 | 286 |
| 223 | 20240319 | 150800 | 4399367440 | 9560 | 9540 | 9560 | 9540 | 304 |
| 224 | 20240319 | 150700 | 4396463320 | 9540 | 9530 | 9540 | 9530 | 126 |
| 225 | 20240319 | 150600 | 4395262530 | 9550 | 9550 | 9550 | 9550 | 0 |
| 226 | 20240319 | 150500 | 4395262530 | 9550 | 9540 | 9550 | 9540 | 15 |
| 227 | 20240319 | 150400 | 4395119400 | 9530 | 9530 | 9530 | 9530 | 30 |
| 228 | 20240319 | 150300 | 4394833500 | 9540 | 9550 | 9550 | 9540 | 103 |
| 229 | 20240319 | 150200 | 4393850870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 230 | 20240319 | 150100 | 4393850870 | 9540 | 9560 | 9560 | 9540 | 91 |
| 231 | 20240319 | 150000 | 4392982680 | 9540 | 9530 | 9540 | 9530 | 202 |
| 232 | 20240319 | 145900 | 4391055610 | 9530 | 9520 | 9540 | 9520 | 56 |
| 233 | 20240319 | 145800 | 4390522170 | 9530 | 9520 | 9530 | 9520 | 78 |
| 234 | 20240319 | 145700 | 4389779590 | 9530 | 9510 | 9530 | 9510 | 21 |
| 235 | 20240319 | 145600 | 4389579760 | 9540 | 9540 | 9540 | 9540 | 3 |
| 236 | 20240319 | 145500 | 4389551140 | 9540 | 9520 | 9540 | 9510 | 214 |
| 237 | 20240319 | 145400 | 4387515510 | 9520 | 9520 | 9520 | 9520 | 462 |
| 238 | 20240319 | 145300 | 4383117270 | 9520 | 9520 | 9540 | 9520 | 51 |
| 239 | 20240319 | 145200 | 4382631730 | 9510 | 9510 | 9510 | 9510 | 54 |
| 240 | 20240319 | 145100 | 4382118190 | 9510 | 9520 | 9560 | 9510 | 517 |
| 241 | 20240319 | 145000 | 4377198710 | 9520 | 9520 | 9520 | 9520 | 50 |
| 242 | 20240319 | 144900 | 4376722710 | 9560 | 9560 | 9560 | 9560 | 15 |
| 243 | 20240319 | 144800 | 4376579310 | 9510 | 9540 | 9540 | 9510 | 630 |
| 244 | 20240319 | 144700 | 4370578570 | 9530 | 9540 | 9540 | 9530 | 200 |
| 245 | 20240319 | 144600 | 4368671570 | 9580 | 9580 | 9580 | 9580 | 0 |
| 246 | 20240319 | 144500 | 4368671570 | 9580 | 9540 | 9580 | 9540 | 378 |
| 247 | 20240319 | 144400 | 4365065410 | 9540 | 9540 | 9540 | 9540 | 5 |
| 248 | 20240319 | 144300 | 4365017710 | 9590 | 9540 | 9590 | 9540 | 151 |
| 249 | 20240319 | 144200 | 4363577120 | 9540 | 9550 | 9550 | 9540 | 657 |
| 250 | 20240319 | 144100 | 4357303770 | 9550 | 9560 | 9560 | 9550 | 48 |
| 251 | 20240319 | 144000 | 4356845360 | 9570 | 9550 | 9570 | 9510 | 4056 |
| 252 | 20240319 | 143900 | 4318160250 | 9550 | 9550 | 9550 | 9550 | 409 |
| 253 | 20240319 | 143800 | 4314254300 | 9550 | 9550 | 9570 | 9540 | 498 |
| 254 | 20240319 | 143700 | 4309495880 | 9550 | 9550 | 9550 | 9550 | 731 |
| 255 | 20240319 | 143600 | 4302514830 | 9560 | 9560 | 9560 | 9560 | 87 |
| 256 | 20240319 | 143500 | 4301683110 | 9560 | 9570 | 9570 | 9560 | 145 |
| 257 | 20240319 | 143400 | 4300296410 | 9570 | 9570 | 9570 | 9570 | 321 |
| 258 | 20240319 | 143300 | 4297224440 | 9580 | 9580 | 9580 | 9580 | 44 |
| 259 | 20240319 | 143200 | 4296802920 | 9580 | 9540 | 9580 | 9540 | 390 |
| 260 | 20240319 | 143100 | 4293078800 | 9570 | 9580 | 9580 | 9550 | 1570 |
| 261 | 20240319 | 143000 | 4278056310 | 9600 | 9600 | 9600 | 9600 | 5 |
| 262 | 20240319 | 142900 | 4278008310 | 9620 | 9600 | 9620 | 9570 | 1795 |
| 263 | 20240319 | 142800 | 4260801980 | 9610 | 9610 | 9610 | 9610 | 65 |
| 264 | 20240319 | 142700 | 4260177330 | 9610 | 9610 | 9610 | 9610 | 67 |
| 265 | 20240319 | 142600 | 4259533460 | 9630 | 9630 | 9630 | 9630 | 109 |
| 266 | 20240319 | 142500 | 4258483790 | 9630 | 9630 | 9630 | 9630 | 0 |
| 267 | 20240319 | 142400 | 4258483790 | 9630 | 9610 | 9630 | 9610 | 199 |
| 268 | 20240319 | 142300 | 4256571200 | 9630 | 9610 | 9630 | 9610 | 74 |
| 269 | 20240319 | 142200 | 4255860040 | 9610 | 9640 | 9640 | 9610 | 43 |
| 270 | 20240319 | 142100 | 4255446660 | 9600 | 9610 | 9610 | 9600 | 829 |
| 271 | 20240319 | 142000 | 4247485960 | 9610 | 9620 | 9620 | 9610 | 1524 |
| 272 | 20240319 | 141900 | 4232840140 | 9610 | 9620 | 9620 | 9610 | 100 |
| 273 | 20240319 | 141800 | 4231878860 | 9610 | 9620 | 9620 | 9610 | 110 |
| 274 | 20240319 | 141700 | 4230820980 | 9610 | 9620 | 9620 | 9610 | 130 |
| 275 | 20240319 | 141600 | 4229570800 | 9620 | 9630 | 9630 | 9620 | 470 |
| 276 | 20240319 | 141500 | 4225048220 | 9630 | 9630 | 9630 | 9630 | 0 |
| 277 | 20240319 | 141400 | 4225048220 | 9630 | 9630 | 9630 | 9630 | 0 |
| 278 | 20240319 | 141300 | 4225048220 | 9630 | 9630 | 9630 | 9630 | 0 |
| 279 | 20240319 | 141200 | 4225048220 | 9630 | 9630 | 9630 | 9630 | 19 |
| 280 | 20240319 | 141100 | 4224865250 | 9630 | 9660 | 9660 | 9620 | 643 |
| 281 | 20240319 | 141000 | 4218670560 | 9650 | 9650 | 9650 | 9650 | 2 |
| 282 | 20240319 | 140900 | 4218651260 | 9660 | 9690 | 9690 | 9660 | 42 |
| 283 | 20240319 | 140800 | 4218245510 | 9690 | 9690 | 9690 | 9690 | 0 |
| 284 | 20240319 | 140700 | 4218245510 | 9690 | 9690 | 9690 | 9690 | 260 |
| 285 | 20240319 | 140600 | 4215726110 | 9690 | 9690 | 9690 | 9690 | 0 |
| 286 | 20240319 | 140500 | 4215726110 | 9690 | 9680 | 9690 | 9680 | 104 |
| 287 | 20240319 | 140400 | 4214718690 | 9690 | 9690 | 9690 | 9690 | 4 |
| 288 | 20240319 | 140300 | 4214679930 | 9660 | 9660 | 9660 | 9660 | 0 |
| 289 | 20240319 | 140200 | 4214679930 | 9660 | 9660 | 9660 | 9660 | 96 |
| 290 | 20240319 | 140100 | 4213752570 | 9660 | 9660 | 9660 | 9660 | 0 |
| 291 | 20240319 | 140000 | 4213752570 | 9660 | 9660 | 9670 | 9660 | 14 |
| 292 | 20240319 | 135900 | 4213617320 | 9670 | 9670 | 9670 | 9670 | 49 |
| 293 | 20240319 | 135800 | 4213143490 | 9670 | 9670 | 9670 | 9670 | 95 |
| 294 | 20240319 | 135700 | 4212224840 | 9700 | 9690 | 9700 | 9690 | 2 |
| 295 | 20240319 | 135600 | 4212205450 | 9690 | 9690 | 9690 | 9690 | 0 |
| 296 | 20240319 | 135500 | 4212205450 | 9690 | 9690 | 9690 | 9690 | 515 |
| 297 | 20240319 | 135400 | 4207215100 | 9690 | 9690 | 9690 | 9690 | 26 |
| 298 | 20240319 | 135300 | 4206963160 | 9690 | 9690 | 9690 | 9690 | 1 |
| 299 | 20240319 | 135200 | 4206953470 | 9690 | 9690 | 9690 | 9690 | 15 |
| 300 | 20240319 | 135100 | 4206808120 | 9690 | 9670 | 9690 | 9670 | 50 |
| 301 | 20240319 | 135000 | 4206323670 | 9680 | 9680 | 9680 | 9680 | 0 |
| 302 | 20240319 | 134900 | 4206323670 | 9680 | 9680 | 9680 | 9680 | 100 |
| 303 | 20240319 | 134800 | 4205355670 | 9680 | 9670 | 9680 | 9670 | 99 |
| 304 | 20240319 | 134700 | 4204397530 | 9670 | 9670 | 9670 | 9670 | 32 |
| 305 | 20240319 | 134600 | 4204088090 | 9670 | 9650 | 9670 | 9650 | 75 |
| 306 | 20240319 | 134500 | 4203364100 | 9660 | 9630 | 9660 | 9620 | 509 |
| 307 | 20240319 | 134400 | 4198465760 | 9630 | 9640 | 9640 | 9630 | 307 |
| 308 | 20240319 | 134300 | 4195509220 | 9640 | 9640 | 9640 | 9640 | 0 |
| 309 | 20240319 | 134200 | 4195509220 | 9640 | 9640 | 9640 | 9640 | 213 |
| 310 | 20240319 | 134100 | 4193455900 | 9640 | 9640 | 9640 | 9630 | 426 |
| 311 | 20240319 | 134000 | 4189350290 | 9640 | 9640 | 9640 | 9640 | 18 |
| 312 | 20240319 | 133900 | 4189176770 | 9640 | 9640 | 9640 | 9630 | 122 |
| 313 | 20240319 | 133800 | 4188001880 | 9640 | 9640 | 9640 | 9640 | 186 |
| 314 | 20240319 | 133700 | 4186208840 | 9640 | 9640 | 9650 | 9640 | 54 |
| 315 | 20240319 | 133600 | 4185688270 | 9640 | 9660 | 9660 | 9640 | 130 |
| 316 | 20240319 | 133500 | 4184434250 | 9660 | 9650 | 9660 | 9650 | 2 |
| 317 | 20240319 | 133400 | 4184414940 | 9670 | 9670 | 9670 | 9670 | 1 |
| 318 | 20240319 | 133300 | 4184405270 | 9640 | 9650 | 9650 | 9640 | 938 |
| 319 | 20240319 | 133200 | 4175361910 | 9650 | 9650 | 9650 | 9650 | 488 |
| 320 | 20240319 | 133100 | 4170652710 | 9650 | 9650 | 9650 | 9650 | 1 |
| 321 | 20240319 | 133000 | 4170643060 | 9650 | 9640 | 9650 | 9630 | 1622 |
| 322 | 20240319 | 132900 | 4155015750 | 9650 | 9650 | 9650 | 9650 | 219 |
| 323 | 20240319 | 132800 | 4152902400 | 9650 | 9660 | 9690 | 9650 | 509 |
| 324 | 20240319 | 132700 | 4147989840 | 9650 | 9660 | 9660 | 9650 | 100 |
| 325 | 20240319 | 132600 | 4147024340 | 9650 | 9690 | 9690 | 9650 | 3283 |
| 326 | 20240319 | 132500 | 4115306540 | 9700 | 9700 | 9700 | 9700 | 5 |
| 327 | 20240319 | 132400 | 4115258040 | 9700 | 9700 | 9700 | 9700 | 1 |
| 328 | 20240319 | 132300 | 4115248340 | 9710 | 9680 | 9710 | 9680 | 270 |
| 329 | 20240319 | 132200 | 4112634620 | 9680 | 9680 | 9680 | 9680 | 25 |
| 330 | 20240319 | 132100 | 4112392620 | 9690 | 9690 | 9690 | 9690 | 0 |
| 331 | 20240319 | 132000 | 4112392620 | 9690 | 9690 | 9690 | 9690 | 1 |
| 332 | 20240319 | 131900 | 4112382930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 333 | 20240319 | 131800 | 4112382930 | 9670 | 9680 | 9680 | 9670 | 405 |
| 334 | 20240319 | 131700 | 4108465370 | 9680 | 9680 | 9680 | 9680 | 0 |
| 335 | 20240319 | 131600 | 4108465370 | 9680 | 9710 | 9720 | 9680 | 621 |
| 336 | 20240319 | 131500 | 4102438290 | 9700 | 9700 | 9700 | 9700 | 110 |
| 337 | 20240319 | 131400 | 4101371290 | 9690 | 9690 | 9690 | 9690 | 0 |
| 338 | 20240319 | 131300 | 4101371290 | 9690 | 9670 | 9690 | 9670 | 115 |
| 339 | 20240319 | 131200 | 4100259220 | 9690 | 9690 | 9690 | 9660 | 29 |
| 340 | 20240319 | 131100 | 4099978960 | 9660 | 9670 | 9670 | 9660 | 1249 |
| 341 | 20240319 | 131000 | 4087908570 | 9670 | 9670 | 9670 | 9670 | 181 |
| 342 | 20240319 | 130900 | 4086158300 | 9670 | 9680 | 9680 | 9670 | 91 |
| 343 | 20240319 | 130800 | 4085277810 | 9680 | 9670 | 9680 | 9670 | 101 |
| 344 | 20240319 | 130700 | 4084301130 | 9700 | 9680 | 9700 | 9670 | 422 |
| 345 | 20240319 | 130600 | 4080215000 | 9680 | 9700 | 9700 | 9680 | 906 |
| 346 | 20240319 | 130500 | 4071433530 | 9700 | 9670 | 9700 | 9660 | 510 |
| 347 | 20240319 | 130400 | 4066495630 | 9660 | 9760 | 9760 | 9650 | 9589 |
| 348 | 20240319 | 130300 | 3973479100 | 9760 | 9760 | 9760 | 9760 | 1 |
| 349 | 20240319 | 130200 | 3973469340 | 9750 | 9740 | 9750 | 9740 | 610 |
| 350 | 20240319 | 130100 | 3967523310 | 9740 | 9740 | 9740 | 9730 | 134 |
| 351 | 20240319 | 130000 | 3966218840 | 9730 | 9720 | 9730 | 9720 | 335 |
| 352 | 20240319 | 125900 | 3962959660 | 9710 | 9730 | 9730 | 9710 | 1137 |
| 353 | 20240319 | 125800 | 3951909730 | 9730 | 9740 | 9740 | 9730 | 485 |
| 354 | 20240319 | 125700 | 3947190520 | 9740 | 9740 | 9750 | 9740 | 157 |
| 355 | 20240319 | 125600 | 3945661060 | 9730 | 9740 | 9760 | 9730 | 424 |
| 356 | 20240319 | 125500 | 3941531280 | 9740 | 9740 | 9740 | 9740 | 1 |
| 357 | 20240319 | 125400 | 3941521540 | 9740 | 9730 | 9740 | 9730 | 92 |
| 358 | 20240319 | 125300 | 3940625490 | 9740 | 9750 | 9760 | 9740 | 1513 |
| 359 | 20240319 | 125200 | 3925876610 | 9760 | 9780 | 9780 | 9760 | 2025 |
| 360 | 20240319 | 125100 | 3906101960 | 9790 | 9800 | 9820 | 9770 | 233 |
| 361 | 20240319 | 125000 | 3903820710 | 9820 | 9790 | 9820 | 9760 | 2962 |
| 362 | 20240319 | 124900 | 3874877200 | 9790 | 9790 | 9790 | 9790 | 75 |
| 363 | 20240319 | 124800 | 3874142950 | 9800 | 9800 | 9800 | 9800 | 0 |
| 364 | 20240319 | 124700 | 3874142950 | 9800 | 9810 | 9830 | 9790 | 762 |
| 365 | 20240319 | 124600 | 3866674330 | 9820 | 9790 | 9840 | 9780 | 298 |
| 366 | 20240319 | 124500 | 3863755610 | 9790 | 9790 | 9790 | 9790 | 118 |
| 367 | 20240319 | 124400 | 3862600390 | 9790 | 9860 | 9860 | 9790 | 115 |
| 368 | 20240319 | 124300 | 3861466840 | 9860 | 9800 | 9860 | 9790 | 1157 |
| 369 | 20240319 | 124200 | 3850125390 | 9800 | 9810 | 9820 | 9800 | 3541 |
| 370 | 20240319 | 124100 | 3815398650 | 9820 | 9840 | 9860 | 9820 | 644 |
| 371 | 20240319 | 124000 | 3809070240 | 9840 | 9870 | 9890 | 9820 | 1253 |
| 372 | 20240319 | 123900 | 3796699310 | 9810 | 9850 | 9870 | 9810 | 2865 |
| 373 | 20240319 | 123800 | 3768549280 | 9850 | 9850 | 9920 | 9850 | 525 |
| 374 | 20240319 | 123700 | 3763372710 | 9840 | 9960 | 9960 | 9840 | 3786 |
| 375 | 20240319 | 123600 | 3725929630 | 9960 | 9900 | 10000 | 9900 | 4426 |
| 376 | 20240319 | 123500 | 3681829560 | 9920 | 9930 | 9990 | 9920 | 4495 |
| 377 | 20240319 | 123400 | 3637003230 | 9930 | 9900 | 9990 | 9860 | 5405 |
| 378 | 20240319 | 123300 | 3583270190 | 9910 | 9860 | 9910 | 9860 | 69 |
| 379 | 20240319 | 123200 | 3582588650 | 9860 | 9900 | 9900 | 9850 | 2342 |
| 380 | 20240319 | 123100 | 3559450800 | 9900 | 9920 | 9970 | 9890 | 3835 |
| 381 | 20240319 | 123000 | 3521358300 | 9830 | 9810 | 9940 | 9800 | 11077 |
| 382 | 20240319 | 122900 | 3411749020 | 9820 | 9780 | 9820 | 9760 | 202 |
| 383 | 20240319 | 122800 | 3409771470 | 9730 | 9830 | 9840 | 9730 | 1209 |
| 384 | 20240319 | 122700 | 3397911070 | 9820 | 9800 | 9820 | 9800 | 289 |
| 385 | 20240319 | 122600 | 3395075110 | 9790 | 9780 | 9850 | 9780 | 1475 |
| 386 | 20240319 | 122500 | 3380572690 | 9780 | 9760 | 9780 | 9720 | 592 |
| 387 | 20240319 | 122400 | 3374798960 | 9800 | 9800 | 9800 | 9790 | 248 |
| 388 | 20240319 | 122300 | 3372369900 | 9800 | 9790 | 9820 | 9790 | 1440 |
| 389 | 20240319 | 122200 | 3358248800 | 9800 | 9790 | 9810 | 9780 | 1346 |
| 390 | 20240319 | 122100 | 3345061100 | 9810 | 9710 | 9810 | 9710 | 907 |
| 391 | 20240319 | 122000 | 3336194920 | 9710 | 9710 | 9710 | 9710 | 64 |
| 392 | 20240319 | 121900 | 3335573480 | 9710 | 9710 | 9710 | 9710 | 0 |
| 393 | 20240319 | 121800 | 3335573480 | 9710 | 9740 | 9740 | 9710 | 728 |
| 394 | 20240319 | 121700 | 3328498360 | 9750 | 9750 | 9750 | 9750 | 16 |
| 395 | 20240319 | 121600 | 3328342360 | 9750 | 9750 | 9750 | 9750 | 21 |
| 396 | 20240319 | 121500 | 3328137610 | 9750 | 9750 | 9750 | 9750 | 0 |
| 397 | 20240319 | 121400 | 3328137610 | 9750 | 9700 | 9750 | 9700 | 1027 |
| 398 | 20240319 | 121300 | 3318141640 | 9680 | 9680 | 9680 | 9680 | 2 |
| 399 | 20240319 | 121200 | 3318122280 | 9690 | 9700 | 9700 | 9690 | 5 |
| 400 | 20240319 | 121100 | 3318073820 | 9700 | 9700 | 9700 | 9700 | 11 |
| 401 | 20240319 | 121000 | 3317967120 | 9700 | 9690 | 9700 | 9690 | 3 |
| 402 | 20240319 | 120900 | 3317938030 | 9700 | 9680 | 9700 | 9680 | 134 |
| 403 | 20240319 | 120800 | 3316640560 | 9670 | 9680 | 9680 | 9670 | 20 |
| 404 | 20240319 | 120700 | 3316447140 | 9670 | 9680 | 9680 | 9670 | 100 |
| 405 | 20240319 | 120600 | 3315479430 | 9670 | 9670 | 9670 | 9670 | 0 |
| 406 | 20240319 | 120500 | 3315479430 | 9670 | 9710 | 9710 | 9670 | 101 |
| 407 | 20240319 | 120400 | 3314500360 | 9680 | 9680 | 9680 | 9680 | 453 |
| 408 | 20240319 | 120300 | 3310115320 | 9680 | 9670 | 9680 | 9670 | 9 |
| 409 | 20240319 | 120200 | 3310028260 | 9660 | 9660 | 9660 | 9660 | 0 |
| 410 | 20240319 | 120100 | 3310028260 | 9660 | 9660 | 9660 | 9660 | 51 |
| 411 | 20240319 | 120000 | 3309535600 | 9660 | 9660 | 9670 | 9660 | 1119 |
| 412 | 20240319 | 115900 | 3298724700 | 9650 | 9660 | 9660 | 9650 | 446 |
| 413 | 20240319 | 115800 | 3294420380 | 9670 | 9670 | 9680 | 9650 | 2641 |
| 414 | 20240319 | 115700 | 3268893020 | 9680 | 9700 | 9710 | 9680 | 1747 |
| 415 | 20240319 | 115600 | 3251980030 | 9690 | 9700 | 9700 | 9690 | 168 |
| 416 | 20240319 | 115500 | 3250352100 | 9700 | 9700 | 9700 | 9700 | 2 |
| 417 | 20240319 | 115400 | 3250332700 | 9700 | 9700 | 9700 | 9700 | 107 |
| 418 | 20240319 | 115300 | 3249294800 | 9700 | 9700 | 9700 | 9700 | 1 |
| 419 | 20240319 | 115200 | 3249285100 | 9700 | 9680 | 9700 | 9680 | 60 |
| 420 | 20240319 | 115100 | 3248704280 | 9680 | 9710 | 9710 | 9680 | 2936 |
| 421 | 20240319 | 115000 | 3220248780 | 9710 | 9730 | 9730 | 9700 | 1097 |
| 422 | 20240319 | 114900 | 3209591790 | 9740 | 9740 | 9740 | 9740 | 2 |
| 423 | 20240319 | 114800 | 3209572310 | 9740 | 9760 | 9760 | 9730 | 218 |
| 424 | 20240319 | 114700 | 3207450830 | 9770 | 9770 | 9770 | 9770 | 1 |
| 425 | 20240319 | 114600 | 3207441060 | 9770 | 9760 | 9770 | 9730 | 84 |
| 426 | 20240319 | 114500 | 3206623480 | 9760 | 9740 | 9760 | 9730 | 103 |
| 427 | 20240319 | 114400 | 3205621210 | 9750 | 9730 | 9750 | 9730 | 6 |
| 428 | 20240319 | 114300 | 3205562730 | 9730 | 9730 | 9730 | 9730 | 246 |
| 429 | 20240319 | 114200 | 3203169150 | 9730 | 9750 | 9750 | 9730 | 189 |
| 430 | 20240319 | 114100 | 3201328890 | 9750 | 9750 | 9750 | 9750 | 0 |
| 431 | 20240319 | 114000 | 3201328890 | 9750 | 9750 | 9750 | 9750 | 16 |
| 432 | 20240319 | 113900 | 3201172890 | 9740 | 9730 | 9740 | 9730 | 56 |
| 433 | 20240319 | 113800 | 3200627960 | 9730 | 9730 | 9730 | 9730 | 5 |
| 434 | 20240319 | 113700 | 3200579310 | 9730 | 9730 | 9730 | 9730 | 7 |
| 435 | 20240319 | 113600 | 3200511200 | 9720 | 9720 | 9730 | 9720 | 429 |
| 436 | 20240319 | 113500 | 3196341300 | 9720 | 9720 | 9720 | 9720 | 50 |
| 437 | 20240319 | 113400 | 3195855300 | 9720 | 9730 | 9730 | 9720 | 425 |
| 438 | 20240319 | 113300 | 3191722740 | 9730 | 9730 | 9740 | 9730 | 98 |
| 439 | 20240319 | 113200 | 3190769190 | 9720 | 9740 | 9740 | 9720 | 2 |
| 440 | 20240319 | 113100 | 3190749730 | 9770 | 9730 | 9770 | 9720 | 273 |
| 441 | 20240319 | 113000 | 3188094160 | 9730 | 9730 | 9740 | 9730 | 195 |
| 442 | 20240319 | 112900 | 3186196800 | 9730 | 9740 | 9740 | 9730 | 350 |
| 443 | 20240319 | 112800 | 3182789220 | 9740 | 9760 | 9760 | 9740 | 94 |
| 444 | 20240319 | 112700 | 3181873330 | 9740 | 9750 | 9750 | 9740 | 142 |
| 445 | 20240319 | 112600 | 3180489240 | 9740 | 9740 | 9740 | 9740 | 0 |
| 446 | 20240319 | 112500 | 3180489240 | 9740 | 9740 | 9740 | 9740 | 94 |
| 447 | 20240319 | 112400 | 3179573680 | 9730 | 9740 | 9740 | 9730 | 14 |
| 448 | 20240319 | 112300 | 3179437400 | 9730 | 9740 | 9740 | 9730 | 214 |
| 449 | 20240319 | 112200 | 3177354910 | 9740 | 9740 | 9740 | 9740 | 113 |
| 450 | 20240319 | 112100 | 3176254290 | 9740 | 9750 | 9750 | 9730 | 133 |
| 451 | 20240319 | 112000 | 3174959130 | 9750 | 9760 | 9790 | 9740 | 1839 |
| 452 | 20240319 | 111900 | 3157029820 | 9800 | 9800 | 9800 | 9790 | 150 |
| 453 | 20240319 | 111800 | 3155559830 | 9750 | 9790 | 9790 | 9750 | 449 |
| 454 | 20240319 | 111700 | 3151174200 | 9790 | 9790 | 9790 | 9790 | 0 |
| 455 | 20240319 | 111600 | 3151174200 | 9790 | 9800 | 9800 | 9790 | 560 |
| 456 | 20240319 | 111500 | 3145686860 | 9800 | 9800 | 9800 | 9800 | 605 |
| 457 | 20240319 | 111400 | 3139757860 | 9800 | 9810 | 9810 | 9800 | 130 |
| 458 | 20240319 | 111300 | 3138483760 | 9820 | 9830 | 9840 | 9820 | 661 |
| 459 | 20240319 | 111200 | 3131986940 | 9840 | 9850 | 9870 | 9840 | 1381 |
| 460 | 20240319 | 111100 | 3118381460 | 9860 | 9780 | 9860 | 9780 | 256 |
| 461 | 20240319 | 111000 | 3115867610 | 9750 | 9770 | 9800 | 9750 | 2486 |
| 462 | 20240319 | 110900 | 3091610430 | 9770 | 9770 | 9770 | 9770 | 105 |
| 463 | 20240319 | 110800 | 3090584580 | 9750 | 9780 | 9800 | 9750 | 1330 |
| 464 | 20240319 | 110700 | 3077597290 | 9800 | 9820 | 9820 | 9800 | 1609 |
| 465 | 20240319 | 110600 | 3061812450 | 9830 | 9830 | 9840 | 9830 | 256 |
| 466 | 20240319 | 110500 | 3059295960 | 9820 | 9870 | 9900 | 9820 | 580 |
| 467 | 20240319 | 110400 | 3053586330 | 9840 | 9870 | 9870 | 9820 | 814 |
| 468 | 20240319 | 110300 | 3045565720 | 9880 | 9810 | 9880 | 9770 | 1872 |
| 469 | 20240319 | 110200 | 3027237480 | 9810 | 9790 | 9810 | 9780 | 1034 |
| 470 | 20240319 | 110100 | 3017121290 | 9780 | 9880 | 9880 | 9780 | 2502 |
| 471 | 20240319 | 110000 | 2992570430 | 9860 | 9890 | 9900 | 9850 | 612 |
| 472 | 20240319 | 105900 | 2986517490 | 9900 | 9870 | 9900 | 9830 | 618 |
| 473 | 20240319 | 105800 | 2980428990 | 9880 | 9880 | 9900 | 9870 | 988 |
| 474 | 20240319 | 105700 | 2970655410 | 9900 | 9930 | 9950 | 9860 | 2473 |
| 475 | 20240319 | 105600 | 2946101160 | 9930 | 9880 | 10000 | 9860 | 4706 |
| 476 | 20240319 | 105500 | 2899248500 | 9860 | 9730 | 9880 | 9730 | 1860 |
| 477 | 20240319 | 105400 | 2881056530 | 9730 | 9780 | 9780 | 9730 | 9204 |
| 478 | 20240319 | 105300 | 2791384500 | 9780 | 9770 | 9780 | 9760 | 481 |
| 479 | 20240319 | 105200 | 2786683470 | 9770 | 9770 | 9780 | 9770 | 480 |
| 480 | 20240319 | 105100 | 2781993360 | 9770 | 9790 | 9800 | 9770 | 401 |
| 481 | 20240319 | 105000 | 2778073690 | 9780 | 9810 | 9820 | 9780 | 2211 |
| 482 | 20240319 | 104900 | 2756423570 | 9820 | 9830 | 9830 | 9820 | 225 |
| 483 | 20240319 | 104800 | 2754214060 | 9830 | 9820 | 9830 | 9790 | 935 |
| 484 | 20240319 | 104700 | 2745050210 | 9830 | 9810 | 9860 | 9810 | 5593 |
| 485 | 20240319 | 104600 | 2690064440 | 9830 | 9780 | 9830 | 9780 | 419 |
| 486 | 20240319 | 104500 | 2685955330 | 9780 | 9830 | 9830 | 9780 | 1161 |
| 487 | 20240319 | 104400 | 2674594080 | 9830 | 9830 | 9830 | 9790 | 527 |
| 488 | 20240319 | 104300 | 2669424070 | 9780 | 9870 | 9880 | 9770 | 5639 |
| 489 | 20240319 | 104200 | 2614108360 | 9860 | 9860 | 9870 | 9860 | 1135 |
| 490 | 20240319 | 104100 | 2602912320 | 9820 | 9840 | 9860 | 9820 | 2066 |
| 491 | 20240319 | 104000 | 2582597740 | 9840 | 9920 | 9920 | 9840 | 2963 |
| 492 | 20240319 | 103900 | 2553373880 | 9870 | 9940 | 9940 | 9850 | 3428 |
| 493 | 20240319 | 103800 | 2519477110 | 9970 | 9950 | 10020 | 9950 | 2991 |
| 494 | 20240319 | 103700 | 2489599450 | 9960 | 9920 | 10020 | 9910 | 2662 |
| 495 | 20240319 | 103600 | 2463087650 | 9950 | 9970 | 10000 | 9950 | 4519 |
| 496 | 20240319 | 103500 | 2417978960 | 9970 | 10000 | 10030 | 9970 | 4104 |
| 497 | 20240319 | 103400 | 2376988280 | 10000 | 10030 | 10050 | 9980 | 6743 |
| 498 | 20240319 | 103300 | 2309449700 | 10030 | 9880 | 10030 | 9880 | 10341 |
| 499 | 20240319 | 103200 | 2206294750 | 9880 | 9860 | 9900 | 9830 | 1653 |
| 500 | 20240319 | 103100 | 2190001040 | 9870 | 9860 | 9870 | 9820 | 401 |
| 501 | 20240319 | 103000 | 2186052830 | 9870 | 9880 | 9900 | 9810 | 4318 |
| 502 | 20240319 | 102900 | 2143508890 | 9880 | 9870 | 9900 | 9850 | 1049 |
| 503 | 20240319 | 102800 | 2133143380 | 9850 | 9890 | 9920 | 9830 | 3843 |
| 504 | 20240319 | 102700 | 2095170140 | 9880 | 9990 | 9990 | 9870 | 2980 |
| 505 | 20240319 | 102600 | 2065562750 | 9990 | 10000 | 10000 | 9940 | 6532 |
| 506 | 20240319 | 102500 | 2000381970 | 10000 | 9940 | 10080 | 9920 | 14819 |
| 507 | 20240319 | 102400 | 1852103140 | 9940 | 9920 | 9990 | 9860 | 10452 |
| 508 | 20240319 | 102300 | 1748114720 | 9920 | 9850 | 9950 | 9790 | 12235 |
| 509 | 20240319 | 102200 | 1627143080 | 9860 | 9700 | 9870 | 9700 | 3807 |
| 510 | 20240319 | 102100 | 1589787460 | 9710 | 9710 | 9710 | 9690 | 286 |
| 511 | 20240319 | 102000 | 1587012550 | 9720 | 9740 | 9740 | 9720 | 376 |
| 512 | 20240319 | 101900 | 1583354110 | 9760 | 9750 | 9760 | 9750 | 140 |
| 513 | 20240319 | 101800 | 1581989060 | 9750 | 9750 | 9750 | 9730 | 472 |
| 514 | 20240319 | 101700 | 1577392540 | 9750 | 9750 | 9770 | 9750 | 392 |
| 515 | 20240319 | 101600 | 1573570040 | 9750 | 9720 | 9770 | 9720 | 930 |
| 516 | 20240319 | 101500 | 1564508600 | 9710 | 9720 | 9720 | 9710 | 124 |
| 517 | 20240319 | 101400 | 1563303560 | 9720 | 9720 | 9730 | 9720 | 36 |
| 518 | 20240319 | 101300 | 1562953590 | 9720 | 9710 | 9720 | 9710 | 63 |
| 519 | 20240319 | 101200 | 1562341530 | 9700 | 9690 | 9700 | 9690 | 66 |
| 520 | 20240319 | 101100 | 1561701970 | 9690 | 9690 | 9690 | 9690 | 72 |
| 521 | 20240319 | 101000 | 1561004290 | 9680 | 9680 | 9680 | 9680 | 87 |
| 522 | 20240319 | 100900 | 1560162130 | 9700 | 9700 | 9700 | 9690 | 411 |
| 523 | 20240319 | 100800 | 1556177250 | 9690 | 9700 | 9700 | 9690 | 424 |
| 524 | 20240319 | 100700 | 1552067900 | 9700 | 9690 | 9700 | 9690 | 31 |
| 525 | 20240319 | 100600 | 1551767310 | 9690 | 9690 | 9690 | 9690 | 110 |
| 526 | 20240319 | 100500 | 1550701410 | 9680 | 9690 | 9690 | 9680 | 233 |
| 527 | 20240319 | 100400 | 1548445900 | 9690 | 9690 | 9690 | 9690 | 64 |
| 528 | 20240319 | 100300 | 1547825740 | 9690 | 9680 | 9690 | 9680 | 325 |
| 529 | 20240319 | 100200 | 1544679580 | 9680 | 9700 | 9700 | 9680 | 2038 |
| 530 | 20240319 | 100100 | 1524914930 | 9700 | 9710 | 9710 | 9700 | 507 |
| 531 | 20240319 | 100000 | 1519993020 | 9710 | 9710 | 9710 | 9710 | 250 |
| 532 | 20240319 | 095900 | 1517565520 | 9720 | 9710 | 9720 | 9710 | 66 |
| 533 | 20240319 | 095800 | 1516924560 | 9700 | 9700 | 9700 | 9700 | 5 |
| 534 | 20240319 | 095700 | 1516876060 | 9760 | 9740 | 9760 | 9700 | 668 |
| 535 | 20240319 | 095600 | 1510369980 | 9690 | 9740 | 9750 | 9690 | 1405 |
| 536 | 20240319 | 095500 | 1496735720 | 9740 | 9760 | 9780 | 9740 | 113 |
| 537 | 20240319 | 095400 | 1495634490 | 9750 | 9760 | 9790 | 9750 | 439 |
| 538 | 20240319 | 095300 | 1491349650 | 9800 | 9800 | 9810 | 9800 | 116 |
| 539 | 20240319 | 095200 | 1490212580 | 9810 | 9710 | 9810 | 9710 | 1308 |
| 540 | 20240319 | 095100 | 1477418560 | 9700 | 9680 | 9700 | 9680 | 530 |
| 541 | 20240319 | 095000 | 1472287410 | 9690 | 9690 | 9690 | 9690 | 13 |
| 542 | 20240319 | 094900 | 1472161440 | 9690 | 9690 | 9690 | 9680 | 365 |
| 543 | 20240319 | 094800 | 1468627090 | 9690 | 9720 | 9720 | 9690 | 739 |
| 544 | 20240319 | 094700 | 1461460190 | 9720 | 9720 | 9720 | 9710 | 85 |
| 545 | 20240319 | 094600 | 1460634000 | 9710 | 9690 | 9710 | 9690 | 155 |
| 546 | 20240319 | 094500 | 1459131800 | 9700 | 9700 | 9700 | 9700 | 0 |
| 547 | 20240319 | 094400 | 1459131800 | 9700 | 9700 | 9700 | 9680 | 664 |
| 548 | 20240319 | 094300 | 1452701250 | 9700 | 9720 | 9730 | 9700 | 209 |
| 549 | 20240319 | 094200 | 1450671980 | 9700 | 9710 | 9710 | 9700 | 446 |
| 550 | 20240319 | 094100 | 1446342650 | 9710 | 9720 | 9720 | 9710 | 63 |
| 551 | 20240319 | 094000 | 1445730910 | 9690 | 9690 | 9720 | 9680 | 1063 |
| 552 | 20240319 | 093900 | 1435430880 | 9690 | 9690 | 9700 | 9690 | 523 |
| 553 | 20240319 | 093800 | 1430362830 | 9700 | 9710 | 9710 | 9690 | 177 |
| 554 | 20240319 | 093700 | 1428646120 | 9760 | 9710 | 9760 | 9700 | 3487 |
| 555 | 20240319 | 093600 | 1394817310 | 9710 | 9710 | 9710 | 9710 | 273 |
| 556 | 20240319 | 093500 | 1392166480 | 9710 | 9730 | 9730 | 9710 | 1519 |
| 557 | 20240319 | 093400 | 1377409030 | 9730 | 9740 | 9740 | 9720 | 973 |
| 558 | 20240319 | 093300 | 1367940890 | 9750 | 9770 | 9770 | 9750 | 397 |
| 559 | 20240319 | 093200 | 1364068570 | 9770 | 9770 | 9770 | 9770 | 0 |
| 560 | 20240319 | 093100 | 1364068570 | 9770 | 9730 | 9770 | 9730 | 608 |
| 561 | 20240319 | 093000 | 1358134270 | 9730 | 9740 | 9750 | 9730 | 1153 |
| 562 | 20240319 | 092900 | 1346908430 | 9750 | 9750 | 9750 | 9740 | 660 |
| 563 | 20240319 | 092800 | 1340474230 | 9760 | 9800 | 9800 | 9750 | 727 |
| 564 | 20240319 | 092700 | 1333372960 | 9810 | 9740 | 9810 | 9740 | 1820 |
| 565 | 20240319 | 092600 | 1315623680 | 9750 | 9730 | 9750 | 9730 | 643 |
| 566 | 20240319 | 092500 | 1309359240 | 9730 | 9750 | 9750 | 9730 | 368 |
| 567 | 20240319 | 092400 | 1305771260 | 9750 | 9780 | 9780 | 9730 | 2032 |
| 568 | 20240319 | 092300 | 1285948050 | 9780 | 9810 | 9810 | 9780 | 919 |
| 569 | 20240319 | 092200 | 1276948130 | 9840 | 9820 | 9850 | 9820 | 1635 |
| 570 | 20240319 | 092100 | 1260873590 | 9820 | 9790 | 9830 | 9780 | 2092 |
| 571 | 20240319 | 092000 | 1240329130 | 9830 | 9730 | 9840 | 9720 | 3273 |
| 572 | 20240319 | 091900 | 1208446110 | 9740 | 9800 | 9800 | 9740 | 3934 |
| 573 | 20240319 | 091800 | 1170049830 | 9820 | 9850 | 9860 | 9820 | 2055 |
| 574 | 20240319 | 091700 | 1149829790 | 9860 | 9830 | 9860 | 9830 | 1941 |
| 575 | 20240319 | 091600 | 1130720810 | 9840 | 9790 | 9840 | 9770 | 2100 |
| 576 | 20240319 | 091500 | 1110106330 | 9800 | 9770 | 9800 | 9750 | 841 |
| 577 | 20240319 | 091400 | 1101889840 | 9770 | 9780 | 9780 | 9740 | 1874 |
| 578 | 20240319 | 091300 | 1083619140 | 9780 | 9770 | 9780 | 9740 | 1692 |
| 579 | 20240319 | 091200 | 1067116080 | 9790 | 9790 | 9810 | 9750 | 3785 |
| 580 | 20240319 | 091100 | 1030132050 | 9780 | 9840 | 9840 | 9780 | 8102 |
| 581 | 20240319 | 091000 | 950707660 | 9840 | 9900 | 9900 | 9800 | 4625 |
| 582 | 20240319 | 090900 | 905156070 | 9900 | 9990 | 9990 | 9900 | 6200 |
| 583 | 20240319 | 090800 | 843669190 | 9920 | 9930 | 10120 | 9920 | 27743 |
| 584 | 20240319 | 090700 | 566402840 | 9930 | 9920 | 9930 | 9900 | 3271 |
| 585 | 20240319 | 090600 | 533979360 | 9930 | 9950 | 9960 | 9850 | 10666 |
| 586 | 20240319 | 090500 | 428359930 | 9950 | 9850 | 9960 | 9800 | 18262 |
| 587 | 20240319 | 090400 | 247922060 | 9890 | 9650 | 9900 | 9650 | 12334 |
| 588 | 20240319 | 090300 | 127402440 | 9630 | 9680 | 9680 | 9510 | 1203 |
| 589 | 20240319 | 090200 | 115801850 | 9700 | 9580 | 9700 | 9580 | 7117 |
| 590 | 20240319 | 090100 | 47128080 | 9590 | 9480 | 9590 | 9470 | 3544 |
| 591 | 20240319 | 090000 | 13342780 | 9470 | 9440 | 9470 | 9430 | 1414 |