28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 3 | 20240319 | 183000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20240319 | 182900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20240319 | 182800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20240319 | 182700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20240319 | 182600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20240319 | 182500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20240319 | 182400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20240319 | 182300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20240319 | 182200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20240319 | 182100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20240319 | 182000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20240319 | 181900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20240319 | 181800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20240319 | 181700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20240319 | 181600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20240319 | 181500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20240319 | 181400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20240319 | 181300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20240319 | 181200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20240319 | 181100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20240319 | 181000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20240319 | 180900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20240319 | 180800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20240319 | 180700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20240319 | 180600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20240319 | 180500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20240319 | 180400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20240319 | 180300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20240319 | 180200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20240319 | 180100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 33 | 20240319 | 180000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20240319 | 175900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20240319 | 175800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20240319 | 175700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20240319 | 175600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20240319 | 175500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20240319 | 175400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20240319 | 175300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20240319 | 175200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20240319 | 175100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20240319 | 175000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20240319 | 174900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20240319 | 174800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20240319 | 174700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20240319 | 174600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20240319 | 174500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20240319 | 174400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20240319 | 174300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20240319 | 174200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20240319 | 174100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20240319 | 174000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20240319 | 173900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20240319 | 173800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20240319 | 173700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20240319 | 173600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20240319 | 173500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20240319 | 173400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20240319 | 173300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20240319 | 173200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20240319 | 173100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 63 | 20240319 | 173000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20240319 | 172900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20240319 | 172800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20240319 | 172700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20240319 | 172600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20240319 | 172500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20240319 | 172400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20240319 | 172300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20240319 | 172200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20240319 | 172100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20240319 | 172000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20240319 | 171900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20240319 | 171800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20240319 | 171700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20240319 | 171600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20240319 | 171500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20240319 | 171400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20240319 | 171300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20240319 | 171200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20240319 | 171100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20240319 | 171000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20240319 | 170900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20240319 | 170800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20240319 | 170700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20240319 | 170600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20240319 | 170500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20240319 | 170400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20240319 | 170300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20240319 | 170200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20240319 | 170100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 93 | 20240319 | 170000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20240319 | 165900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20240319 | 165800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20240319 | 165700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20240319 | 165600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20240319 | 165500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20240319 | 165400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20240319 | 165300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20240319 | 165200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20240319 | 165100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20240319 | 165000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20240319 | 164900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20240319 | 164800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20240319 | 164700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20240319 | 164600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20240319 | 164500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20240319 | 164400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20240319 | 164300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20240319 | 164200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20240319 | 164100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20240319 | 164000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20240319 | 163900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20240319 | 163800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20240319 | 163700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20240319 | 163600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20240319 | 163500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20240319 | 163400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20240319 | 163300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20240319 | 163200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20240319 | 163100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 123 | 20240319 | 163000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20240319 | 162900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20240319 | 162800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20240319 | 162700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20240319 | 162600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20240319 | 162500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20240319 | 162400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20240319 | 162300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20240319 | 162200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20240319 | 162100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20240319 | 162000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20240319 | 161900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20240319 | 161800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20240319 | 161700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20240319 | 161600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20240319 | 161500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20240319 | 161400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20240319 | 161300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20240319 | 161200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20240319 | 161100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20240319 | 161000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20240319 | 160900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20240319 | 160800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20240319 | 160700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20240319 | 160600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20240319 | 160500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20240319 | 160400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20240319 | 160300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20240319 | 160200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20240319 | 160100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 153 | 20240319 | 160000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20240319 | 155900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20240319 | 155800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20240319 | 155700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20240319 | 155600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20240319 | 155500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20240319 | 155400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20240319 | 155300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20240319 | 155200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20240319 | 155100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20240319 | 155000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20240319 | 154900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20240319 | 154800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20240319 | 154700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20240319 | 154600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20240319 | 154500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20240319 | 154400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20240319 | 154300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20240319 | 154200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20240319 | 154100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20240319 | 154000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20240319 | 153900 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20240319 | 153800 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20240319 | 153700 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20240319 | 153600 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20240319 | 153500 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20240319 | 153400 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20240319 | 153300 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20240319 | 153200 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20240319 | 153100 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 183 | 20240319 | 153000 | 4017157200 | 4450 | 4450 | 4450 | 4450 | 3654 |
| 184 | 20240319 | 152900 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20240319 | 152800 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20240319 | 152700 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20240319 | 152600 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20240319 | 152500 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20240319 | 152400 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20240319 | 152300 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20240319 | 152200 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20240319 | 152100 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20240319 | 152000 | 4000896900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20240319 | 151900 | 4000896900 | 4465 | 4445 | 4470 | 4445 | 2914 |
| 195 | 20240319 | 151800 | 3987932635 | 4450 | 4450 | 4450 | 4450 | 213 |
| 196 | 20240319 | 151700 | 3986984785 | 4450 | 4450 | 4450 | 4450 | 27 |
| 197 | 20240319 | 151600 | 3986864635 | 4450 | 4450 | 4455 | 4450 | 1091 |
| 198 | 20240319 | 151500 | 3982008120 | 4445 | 4445 | 4445 | 4445 | 100 |
| 199 | 20240319 | 151400 | 3981563620 | 4455 | 4455 | 4455 | 4455 | 64 |
| 200 | 20240319 | 151300 | 3981278500 | 4445 | 4445 | 4445 | 4445 | 0 |
| 201 | 20240319 | 151200 | 3981278500 | 4445 | 4445 | 4445 | 4445 | 1 |
| 202 | 20240319 | 151100 | 3981274055 | 4445 | 4445 | 4445 | 4445 | 119 |
| 203 | 20240319 | 151000 | 3980745100 | 4455 | 4450 | 4455 | 4450 | 1843 |
| 204 | 20240319 | 150900 | 3972542075 | 4455 | 4450 | 4460 | 4450 | 257 |
| 205 | 20240319 | 150800 | 3971398135 | 4455 | 4455 | 4455 | 4455 | 2003 |
| 206 | 20240319 | 150700 | 3962474770 | 4460 | 4460 | 4460 | 4460 | 59 |
| 207 | 20240319 | 150600 | 3962211630 | 4460 | 4470 | 4470 | 4460 | 733 |
| 208 | 20240319 | 150500 | 3958940270 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240319 | 150400 | 3958940270 | 4470 | 4470 | 4470 | 4470 | 4 |
| 210 | 20240319 | 150300 | 3958922390 | 4465 | 4460 | 4465 | 4460 | 199 |
| 211 | 20240319 | 150200 | 3958034790 | 4460 | 4460 | 4460 | 4460 | 314 |
| 212 | 20240319 | 150100 | 3956634350 | 4460 | 4460 | 4460 | 4455 | 767 |
| 213 | 20240319 | 150000 | 3953213805 | 4465 | 4470 | 4470 | 4465 | 186 |
| 214 | 20240319 | 145900 | 3952382655 | 4470 | 4475 | 4475 | 4470 | 381 |
| 215 | 20240319 | 145800 | 3950678880 | 4475 | 4475 | 4475 | 4475 | 224 |
| 216 | 20240319 | 145700 | 3949676480 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20240319 | 145600 | 3949676480 | 4475 | 4480 | 4480 | 4475 | 1000 |
| 218 | 20240319 | 145500 | 3945198845 | 4490 | 4485 | 4490 | 4485 | 50 |
| 219 | 20240319 | 145400 | 3944974590 | 4480 | 4480 | 4480 | 4480 | 463 |
| 220 | 20240319 | 145300 | 3942900350 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20240319 | 145200 | 3942900350 | 4475 | 4475 | 4475 | 4475 | 14 |
| 222 | 20240319 | 145100 | 3942837700 | 4475 | 4475 | 4475 | 4475 | 200 |
| 223 | 20240319 | 145000 | 3941942700 | 4475 | 4475 | 4475 | 4475 | 254 |
| 224 | 20240319 | 144900 | 3940806050 | 4475 | 4480 | 4480 | 4475 | 344 |
| 225 | 20240319 | 144800 | 3939265010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20240319 | 144700 | 3939265010 | 4475 | 4465 | 4475 | 4465 | 240 |
| 227 | 20240319 | 144600 | 3938191895 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20240319 | 144500 | 3938191895 | 4460 | 4455 | 4460 | 4455 | 1349 |
| 229 | 20240319 | 144400 | 3932175855 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20240319 | 144300 | 3932175855 | 4450 | 4470 | 4470 | 4450 | 3942 |
| 231 | 20240319 | 144200 | 3914595160 | 4470 | 4455 | 4470 | 4455 | 1975 |
| 232 | 20240319 | 144100 | 3905779665 | 4445 | 4445 | 4445 | 4445 | 0 |
| 233 | 20240319 | 144000 | 3905779665 | 4445 | 4465 | 4465 | 4445 | 6023 |
| 234 | 20240319 | 143900 | 3878924005 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20240319 | 143800 | 3878924005 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20240319 | 143700 | 3878924005 | 4465 | 4465 | 4465 | 4465 | 162 |
| 237 | 20240319 | 143600 | 3878200675 | 4465 | 4465 | 4465 | 4465 | 2 |
| 238 | 20240319 | 143500 | 3878191745 | 4465 | 4465 | 4465 | 4465 | 206 |
| 239 | 20240319 | 143400 | 3877271955 | 4465 | 4465 | 4465 | 4465 | 87 |
| 240 | 20240319 | 143300 | 3876883500 | 4460 | 4460 | 4460 | 4460 | 200 |
| 241 | 20240319 | 143200 | 3875991500 | 4460 | 4460 | 4460 | 4460 | 1141 |
| 242 | 20240319 | 143100 | 3870902640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 243 | 20240319 | 143000 | 3870902640 | 4455 | 4465 | 4465 | 4455 | 146 |
| 244 | 20240319 | 142900 | 3870251130 | 4465 | 4465 | 4465 | 4465 | 299 |
| 245 | 20240319 | 142800 | 3868916095 | 4460 | 4460 | 4460 | 4460 | 103 |
| 246 | 20240319 | 142700 | 3868456715 | 4455 | 4455 | 4455 | 4455 | 171 |
| 247 | 20240319 | 142600 | 3867694910 | 4460 | 4460 | 4460 | 4460 | 10 |
| 248 | 20240319 | 142500 | 3867650310 | 4455 | 4455 | 4455 | 4450 | 618 |
| 249 | 20240319 | 142400 | 3864898120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20240319 | 142300 | 3864898120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 251 | 20240319 | 142200 | 3864898120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20240319 | 142100 | 3864898120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20240319 | 142000 | 3864898120 | 4450 | 4450 | 4450 | 4450 | 5 |
| 254 | 20240319 | 141900 | 3864875870 | 4455 | 4455 | 4455 | 4455 | 1 |
| 255 | 20240319 | 141800 | 3864871415 | 4460 | 4455 | 4460 | 4455 | 6 |
| 256 | 20240319 | 141700 | 3864844660 | 4455 | 4455 | 4460 | 4455 | 1387 |
| 257 | 20240319 | 141600 | 3858658670 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20240319 | 141500 | 3858658670 | 4450 | 4460 | 4460 | 4450 | 1236 |
| 259 | 20240319 | 141400 | 3853152470 | 4460 | 4460 | 4460 | 4460 | 711 |
| 260 | 20240319 | 141300 | 3849981410 | 4460 | 4460 | 4460 | 4460 | 0 |
| 261 | 20240319 | 141200 | 3849981410 | 4460 | 4460 | 4460 | 4460 | 9 |
| 262 | 20240319 | 141100 | 3849941270 | 4455 | 4455 | 4455 | 4455 | 0 |
| 263 | 20240319 | 141000 | 3849941270 | 4455 | 4455 | 4455 | 4455 | 0 |
| 264 | 20240319 | 140900 | 3849941270 | 4455 | 4460 | 4460 | 4455 | 1129 |
| 265 | 20240319 | 140800 | 3844911025 | 4465 | 4470 | 4470 | 4465 | 3159 |
| 266 | 20240319 | 140700 | 3830794775 | 4460 | 4460 | 4460 | 4460 | 2 |
| 267 | 20240319 | 140600 | 3830785855 | 4470 | 4465 | 4470 | 4465 | 27 |
| 268 | 20240319 | 140500 | 3830665295 | 4460 | 4460 | 4460 | 4460 | 1 |
| 269 | 20240319 | 140400 | 3830660835 | 4470 | 4460 | 4470 | 4460 | 161 |
| 270 | 20240319 | 140300 | 3829941965 | 4455 | 4455 | 4455 | 4455 | 1017 |
| 271 | 20240319 | 140200 | 3825411230 | 4450 | 4450 | 4450 | 4450 | 0 |
| 272 | 20240319 | 140100 | 3825411230 | 4450 | 4465 | 4465 | 4450 | 627 |
| 273 | 20240319 | 140000 | 3822619715 | 4460 | 4465 | 4475 | 4460 | 3721 |
| 274 | 20240319 | 135900 | 3805989600 | 4475 | 4475 | 4475 | 4475 | 145 |
| 275 | 20240319 | 135800 | 3805340725 | 4470 | 4440 | 4470 | 4440 | 2017 |
| 276 | 20240319 | 135700 | 3796341260 | 4440 | 4440 | 4440 | 4440 | 686 |
| 277 | 20240319 | 135600 | 3793295420 | 4445 | 4450 | 4450 | 4445 | 56 |
| 278 | 20240319 | 135500 | 3793046495 | 4440 | 4440 | 4440 | 4440 | 500 |
| 279 | 20240319 | 135400 | 3790826495 | 4440 | 4440 | 4440 | 4440 | 50 |
| 280 | 20240319 | 135300 | 3790604495 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20240319 | 135200 | 3790604495 | 4440 | 4445 | 4445 | 4440 | 522 |
| 282 | 20240319 | 135100 | 3788286740 | 4455 | 4455 | 4455 | 4445 | 1115 |
| 283 | 20240319 | 135000 | 3783327285 | 4450 | 4455 | 4455 | 4450 | 529 |
| 284 | 20240319 | 134900 | 3780970875 | 4470 | 4470 | 4470 | 4450 | 1829 |
| 285 | 20240319 | 134800 | 3772800645 | 4460 | 4460 | 4460 | 4460 | 163 |
| 286 | 20240319 | 134700 | 3772073665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 287 | 20240319 | 134600 | 3772073665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 288 | 20240319 | 134500 | 3772073665 | 4470 | 4465 | 4470 | 4465 | 12 |
| 289 | 20240319 | 134400 | 3772020080 | 4445 | 4445 | 4450 | 4445 | 459 |
| 290 | 20240319 | 134300 | 3769978300 | 4450 | 4445 | 4450 | 4445 | 521 |
| 291 | 20240319 | 134200 | 3767660850 | 4445 | 4445 | 4445 | 4445 | 0 |
| 292 | 20240319 | 134100 | 3767660850 | 4445 | 4440 | 4445 | 4440 | 1555 |
| 293 | 20240319 | 134000 | 3760751210 | 4445 | 4430 | 4445 | 4430 | 1753 |
| 294 | 20240319 | 133900 | 3752980120 | 4430 | 4425 | 4430 | 4420 | 2408 |
| 295 | 20240319 | 133800 | 3742318995 | 4425 | 4440 | 4440 | 4425 | 2588 |
| 296 | 20240319 | 133700 | 3730841945 | 4440 | 4445 | 4445 | 4440 | 1831 |
| 297 | 20240319 | 133600 | 3722706370 | 4455 | 4445 | 4455 | 4445 | 74 |
| 298 | 20240319 | 133500 | 3722377280 | 4455 | 4445 | 4455 | 4445 | 488 |
| 299 | 20240319 | 133400 | 3720207640 | 4445 | 4450 | 4450 | 4445 | 485 |
| 300 | 20240319 | 133300 | 3718049560 | 4450 | 4450 | 4450 | 4450 | 32 |
| 301 | 20240319 | 133200 | 3717907160 | 4445 | 4450 | 4455 | 4445 | 580 |
| 302 | 20240319 | 133100 | 3715329000 | 4460 | 4455 | 4460 | 4450 | 2457 |
| 303 | 20240319 | 133000 | 3704393725 | 4455 | 4460 | 4460 | 4450 | 8074 |
| 304 | 20240319 | 132900 | 3668440780 | 4460 | 4470 | 4470 | 4460 | 225 |
| 305 | 20240319 | 132800 | 3667435270 | 4470 | 4470 | 4470 | 4470 | 1 |
| 306 | 20240319 | 132700 | 3667430800 | 4460 | 4465 | 4470 | 4460 | 1296 |
| 307 | 20240319 | 132600 | 3661648615 | 4465 | 4465 | 4465 | 4465 | 209 |
| 308 | 20240319 | 132500 | 3660715430 | 4460 | 4465 | 4465 | 4460 | 15 |
| 309 | 20240319 | 132400 | 3660648520 | 4460 | 4470 | 4470 | 4460 | 169 |
| 310 | 20240319 | 132300 | 3659893100 | 4470 | 4470 | 4470 | 4460 | 744 |
| 311 | 20240319 | 132200 | 3656569710 | 4470 | 4470 | 4480 | 4465 | 1382 |
| 312 | 20240319 | 132100 | 3650392200 | 4470 | 4475 | 4475 | 4470 | 2796 |
| 313 | 20240319 | 132000 | 3637886445 | 4475 | 4480 | 4480 | 4475 | 524 |
| 314 | 20240319 | 131900 | 3635539480 | 4480 | 4480 | 4480 | 4480 | 94 |
| 315 | 20240319 | 131800 | 3635118360 | 4480 | 4480 | 4480 | 4475 | 314 |
| 316 | 20240319 | 131700 | 3633711730 | 4480 | 4485 | 4485 | 4475 | 3655 |
| 317 | 20240319 | 131600 | 3617326695 | 4485 | 4485 | 4485 | 4485 | 2 |
| 318 | 20240319 | 131500 | 3617317725 | 4485 | 4465 | 4485 | 4465 | 6046 |
| 319 | 20240319 | 131400 | 3590295190 | 4465 | 4450 | 4465 | 4445 | 3189 |
| 320 | 20240319 | 131300 | 3576109435 | 4455 | 4455 | 4455 | 4455 | 1559 |
| 321 | 20240319 | 131200 | 3569164090 | 4465 | 4460 | 4490 | 4455 | 7973 |
| 322 | 20240319 | 131100 | 3533533850 | 4460 | 4470 | 4470 | 4450 | 5220 |
| 323 | 20240319 | 131000 | 3510296190 | 4470 | 4490 | 4490 | 4450 | 3421 |
| 324 | 20240319 | 130900 | 3495001820 | 4490 | 4500 | 4500 | 4490 | 2035 |
| 325 | 20240319 | 130800 | 3485851770 | 4500 | 4505 | 4505 | 4500 | 3263 |
| 326 | 20240319 | 130700 | 3471161955 | 4510 | 4510 | 4510 | 4510 | 359 |
| 327 | 20240319 | 130600 | 3469542865 | 4515 | 4495 | 4520 | 4495 | 4551 |
| 328 | 20240319 | 130500 | 3449008485 | 4495 | 4515 | 4515 | 4495 | 9417 |
| 329 | 20240319 | 130400 | 3406612865 | 4515 | 4560 | 4560 | 4515 | 11760 |
| 330 | 20240319 | 130300 | 3353240330 | 4550 | 4550 | 4550 | 4550 | 220 |
| 331 | 20240319 | 130200 | 3352239330 | 4560 | 4555 | 4560 | 4555 | 183 |
| 332 | 20240319 | 130100 | 3351405760 | 4555 | 4560 | 4560 | 4550 | 2339 |
| 333 | 20240319 | 130000 | 3340749235 | 4560 | 4575 | 4575 | 4560 | 1208 |
| 334 | 20240319 | 125900 | 3335240740 | 4560 | 4565 | 4565 | 4560 | 2500 |
| 335 | 20240319 | 125800 | 3323832335 | 4565 | 4565 | 4565 | 4565 | 1245 |
| 336 | 20240319 | 125700 | 3318148910 | 4565 | 4565 | 4565 | 4565 | 109 |
| 337 | 20240319 | 125600 | 3317651325 | 4565 | 4565 | 4565 | 4565 | 102 |
| 338 | 20240319 | 125500 | 3317185695 | 4565 | 4565 | 4565 | 4565 | 40 |
| 339 | 20240319 | 125400 | 3317003095 | 4565 | 4575 | 4575 | 4565 | 182 |
| 340 | 20240319 | 125300 | 3316172255 | 4570 | 4570 | 4570 | 4570 | 237 |
| 341 | 20240319 | 125200 | 3315089165 | 4575 | 4575 | 4575 | 4575 | 5 |
| 342 | 20240319 | 125100 | 3315066290 | 4570 | 4570 | 4575 | 4565 | 234 |
| 343 | 20240319 | 125000 | 3313997235 | 4570 | 4575 | 4575 | 4570 | 8979 |
| 344 | 20240319 | 124900 | 3272962805 | 4580 | 4580 | 4580 | 4580 | 0 |
| 345 | 20240319 | 124800 | 3272962805 | 4580 | 4575 | 4580 | 4570 | 546 |
| 346 | 20240319 | 124700 | 3270464755 | 4575 | 4575 | 4575 | 4575 | 386 |
| 347 | 20240319 | 124600 | 3268698805 | 4575 | 4575 | 4575 | 4575 | 2200 |
| 348 | 20240319 | 124500 | 3258633805 | 4580 | 4580 | 4580 | 4580 | 642 |
| 349 | 20240319 | 124400 | 3255693445 | 4585 | 4585 | 4585 | 4585 | 1 |
| 350 | 20240319 | 124300 | 3255688860 | 4580 | 4580 | 4580 | 4580 | 200 |
| 351 | 20240319 | 124200 | 3254772860 | 4580 | 4580 | 4580 | 4580 | 103 |
| 352 | 20240319 | 124100 | 3254301120 | 4580 | 4580 | 4580 | 4580 | 20 |
| 353 | 20240319 | 124000 | 3254209520 | 4585 | 4580 | 4585 | 4580 | 86 |
| 354 | 20240319 | 123900 | 3253815590 | 4580 | 4580 | 4580 | 4580 | 1720 |
| 355 | 20240319 | 123800 | 3245937990 | 4580 | 4580 | 4580 | 4580 | 600 |
| 356 | 20240319 | 123700 | 3243189990 | 4585 | 4585 | 4585 | 4585 | 1 |
| 357 | 20240319 | 123600 | 3243185405 | 4580 | 4580 | 4580 | 4580 | 436 |
| 358 | 20240319 | 123500 | 3241188525 | 4580 | 4575 | 4580 | 4575 | 319 |
| 359 | 20240319 | 123400 | 3239727935 | 4575 | 4575 | 4575 | 4575 | 200 |
| 360 | 20240319 | 123300 | 3238812935 | 4570 | 4580 | 4580 | 4570 | 16 |
| 361 | 20240319 | 123200 | 3238739805 | 4580 | 4575 | 4580 | 4570 | 3613 |
| 362 | 20240319 | 123100 | 3222215065 | 4580 | 4590 | 4590 | 4580 | 7410 |
| 363 | 20240319 | 123000 | 3188256780 | 4600 | 4600 | 4600 | 4600 | 300 |
| 364 | 20240319 | 122900 | 3186876780 | 4600 | 4595 | 4600 | 4595 | 658 |
| 365 | 20240319 | 122800 | 3183853265 | 4600 | 4600 | 4600 | 4600 | 1 |
| 366 | 20240319 | 122700 | 3183848665 | 4590 | 4590 | 4590 | 4590 | 0 |
| 367 | 20240319 | 122600 | 3183848665 | 4590 | 4590 | 4590 | 4590 | 270 |
| 368 | 20240319 | 122500 | 3182609365 | 4590 | 4600 | 4600 | 4585 | 1078 |
| 369 | 20240319 | 122400 | 3177662315 | 4590 | 4590 | 4590 | 4590 | 0 |
| 370 | 20240319 | 122300 | 3177662315 | 4590 | 4590 | 4600 | 4590 | 730 |
| 371 | 20240319 | 122200 | 3174311605 | 4595 | 4595 | 4595 | 4590 | 505 |
| 372 | 20240319 | 122100 | 3171993145 | 4590 | 4590 | 4590 | 4590 | 203 |
| 373 | 20240319 | 122000 | 3171061375 | 4585 | 4590 | 4590 | 4585 | 575 |
| 374 | 20240319 | 121900 | 3168423875 | 4595 | 4600 | 4600 | 4595 | 923 |
| 375 | 20240319 | 121800 | 3164182260 | 4600 | 4600 | 4600 | 4600 | 500 |
| 376 | 20240319 | 121700 | 3161882260 | 4600 | 4605 | 4605 | 4600 | 317 |
| 377 | 20240319 | 121600 | 3160423860 | 4605 | 4605 | 4605 | 4605 | 338 |
| 378 | 20240319 | 121500 | 3158867370 | 4610 | 4615 | 4615 | 4610 | 335 |
| 379 | 20240319 | 121400 | 3157321630 | 4620 | 4625 | 4625 | 4620 | 802 |
| 380 | 20240319 | 121300 | 3153615940 | 4625 | 4625 | 4625 | 4625 | 130 |
| 381 | 20240319 | 121200 | 3153014690 | 4625 | 4625 | 4625 | 4625 | 212 |
| 382 | 20240319 | 121100 | 3152034190 | 4625 | 4625 | 4625 | 4625 | 16 |
| 383 | 20240319 | 121000 | 3151960190 | 4625 | 4620 | 4625 | 4620 | 136 |
| 384 | 20240319 | 120900 | 3151331860 | 4620 | 4620 | 4620 | 4620 | 440 |
| 385 | 20240319 | 120800 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 386 | 20240319 | 120700 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 387 | 20240319 | 120600 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 388 | 20240319 | 120500 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 389 | 20240319 | 120400 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 390 | 20240319 | 120300 | 3149299060 | 4620 | 4620 | 4620 | 4620 | 0 |
| 391 | 20240319 | 120200 | 3149299060 | 4620 | 4615 | 4620 | 4610 | 904 |
| 392 | 20240319 | 120100 | 3145127095 | 4610 | 4605 | 4610 | 4605 | 696 |
| 393 | 20240319 | 120000 | 3141919515 | 4610 | 4610 | 4610 | 4610 | 667 |
| 394 | 20240319 | 115900 | 3138844645 | 4615 | 4615 | 4615 | 4615 | 94 |
| 395 | 20240319 | 115800 | 3138410835 | 4620 | 4620 | 4620 | 4615 | 104 |
| 396 | 20240319 | 115700 | 3137930385 | 4635 | 4625 | 4660 | 4625 | 3101 |
| 397 | 20240319 | 115600 | 3123560785 | 4630 | 4610 | 4630 | 4610 | 1514 |
| 398 | 20240319 | 115500 | 3116575375 | 4610 | 4595 | 4610 | 4595 | 10 |
| 399 | 20240319 | 115400 | 3116529410 | 4595 | 4595 | 4595 | 4595 | 0 |
| 400 | 20240319 | 115300 | 3116529410 | 4595 | 4605 | 4610 | 4595 | 521 |
| 401 | 20240319 | 115200 | 3114132735 | 4605 | 4605 | 4605 | 4605 | 70 |
| 402 | 20240319 | 115100 | 3113810385 | 4605 | 4605 | 4605 | 4605 | 226 |
| 403 | 20240319 | 115000 | 3112769655 | 4605 | 4605 | 4605 | 4605 | 0 |
| 404 | 20240319 | 114900 | 3112769655 | 4605 | 4615 | 4615 | 4605 | 91 |
| 405 | 20240319 | 114800 | 3112350590 | 4605 | 4600 | 4605 | 4600 | 639 |
| 406 | 20240319 | 114700 | 3109408000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 407 | 20240319 | 114600 | 3109408000 | 4600 | 4600 | 4600 | 4600 | 58 |
| 408 | 20240319 | 114500 | 3109141200 | 4600 | 4600 | 4600 | 4600 | 31 |
| 409 | 20240319 | 114400 | 3108998600 | 4600 | 4600 | 4600 | 4600 | 143 |
| 410 | 20240319 | 114300 | 3108340800 | 4600 | 4610 | 4610 | 4600 | 200 |
| 411 | 20240319 | 114200 | 3107419800 | 4600 | 4600 | 4600 | 4600 | 35 |
| 412 | 20240319 | 114100 | 3107258800 | 4600 | 4610 | 4610 | 4600 | 375 |
| 413 | 20240319 | 114000 | 3105531800 | 4610 | 4610 | 4610 | 4610 | 50 |
| 414 | 20240319 | 113900 | 3105301300 | 4610 | 4610 | 4610 | 4610 | 1 |
| 415 | 20240319 | 113800 | 3105296690 | 4600 | 4605 | 4610 | 4600 | 638 |
| 416 | 20240319 | 113700 | 3102359475 | 4610 | 4610 | 4610 | 4610 | 0 |
| 417 | 20240319 | 113600 | 3102359475 | 4610 | 4610 | 4610 | 4610 | 200 |
| 418 | 20240319 | 113500 | 3101437475 | 4610 | 4600 | 4610 | 4600 | 237 |
| 419 | 20240319 | 113400 | 3100345275 | 4610 | 4610 | 4610 | 4610 | 10 |
| 420 | 20240319 | 113300 | 3100299175 | 4595 | 4620 | 4620 | 4595 | 503 |
| 421 | 20240319 | 113200 | 3097980045 | 4620 | 4605 | 4620 | 4605 | 171 |
| 422 | 20240319 | 113100 | 3097191705 | 4600 | 4600 | 4600 | 4600 | 1 |
| 423 | 20240319 | 113000 | 3097187105 | 4595 | 4595 | 4595 | 4595 | 1078 |
| 424 | 20240319 | 112900 | 3092233695 | 4585 | 4625 | 4625 | 4575 | 12216 |
| 425 | 20240319 | 112800 | 3036115445 | 4630 | 4625 | 4630 | 4625 | 47 |
| 426 | 20240319 | 112700 | 3035898065 | 4620 | 4620 | 4620 | 4620 | 12 |
| 427 | 20240319 | 112600 | 3035842625 | 4625 | 4630 | 4630 | 4625 | 616 |
| 428 | 20240319 | 112500 | 3032993620 | 4630 | 4625 | 4630 | 4625 | 79 |
| 429 | 20240319 | 112400 | 3032628100 | 4630 | 4630 | 4630 | 4630 | 111 |
| 430 | 20240319 | 112300 | 3032114170 | 4630 | 4630 | 4630 | 4630 | 0 |
| 431 | 20240319 | 112200 | 3032114170 | 4630 | 4620 | 4630 | 4620 | 558 |
| 432 | 20240319 | 112100 | 3029533555 | 4615 | 4615 | 4615 | 4615 | 1 |
| 433 | 20240319 | 112000 | 3029528940 | 4620 | 4615 | 4620 | 4615 | 12 |
| 434 | 20240319 | 111900 | 3029473555 | 4615 | 4615 | 4615 | 4615 | 0 |
| 435 | 20240319 | 111800 | 3029473555 | 4615 | 4620 | 4620 | 4610 | 804 |
| 436 | 20240319 | 111700 | 3025764615 | 4625 | 4625 | 4625 | 4625 | 1024 |
| 437 | 20240319 | 111600 | 3021028615 | 4625 | 4620 | 4625 | 4620 | 107 |
| 438 | 20240319 | 111500 | 3020534265 | 4620 | 4615 | 4620 | 4615 | 1396 |
| 439 | 20240319 | 111400 | 3014091225 | 4610 | 4610 | 4615 | 4610 | 29 |
| 440 | 20240319 | 111300 | 3013957435 | 4615 | 4610 | 4615 | 4605 | 1061 |
| 441 | 20240319 | 111200 | 3009065965 | 4610 | 4610 | 4610 | 4610 | 38 |
| 442 | 20240319 | 111100 | 3008890785 | 4605 | 4605 | 4605 | 4605 | 0 |
| 443 | 20240319 | 111000 | 3008890785 | 4605 | 4605 | 4605 | 4605 | 472 |
| 444 | 20240319 | 110900 | 3006717225 | 4600 | 4605 | 4605 | 4600 | 637 |
| 445 | 20240319 | 110800 | 3003786025 | 4610 | 4620 | 4630 | 4610 | 5560 |
| 446 | 20240319 | 110700 | 2978151755 | 4630 | 4630 | 4640 | 4630 | 1421 |
| 447 | 20240319 | 110600 | 2971570835 | 4635 | 4615 | 4635 | 4615 | 1064 |
| 448 | 20240319 | 110500 | 2966648110 | 4615 | 4625 | 4630 | 4615 | 1156 |
| 449 | 20240319 | 110400 | 2961304305 | 4630 | 4625 | 4630 | 4625 | 694 |
| 450 | 20240319 | 110300 | 2958091090 | 4630 | 4625 | 4630 | 4625 | 15 |
| 451 | 20240319 | 110200 | 2958021670 | 4625 | 4610 | 4625 | 4610 | 1937 |
| 452 | 20240319 | 110100 | 2949070515 | 4610 | 4610 | 4620 | 4610 | 180 |
| 453 | 20240319 | 110000 | 2948239620 | 4610 | 4610 | 4610 | 4610 | 12 |
| 454 | 20240319 | 105900 | 2948184300 | 4610 | 4625 | 4625 | 4610 | 361 |
| 455 | 20240319 | 105800 | 2946517675 | 4625 | 4600 | 4625 | 4600 | 1010 |
| 456 | 20240319 | 105700 | 2941853180 | 4595 | 4595 | 4595 | 4595 | 1195 |
| 457 | 20240319 | 105600 | 2936362155 | 4595 | 4595 | 4595 | 4595 | 60 |
| 458 | 20240319 | 105500 | 2936086455 | 4595 | 4590 | 4595 | 4590 | 602 |
| 459 | 20240319 | 105400 | 2933321555 | 4585 | 4580 | 4585 | 4580 | 910 |
| 460 | 20240319 | 105300 | 2929151865 | 4570 | 4580 | 4580 | 4570 | 3291 |
| 461 | 20240319 | 105200 | 2914094990 | 4580 | 4590 | 4590 | 4575 | 11407 |
| 462 | 20240319 | 105100 | 2861793135 | 4595 | 4610 | 4610 | 4595 | 5916 |
| 463 | 20240319 | 105000 | 2834591095 | 4610 | 4615 | 4620 | 4605 | 7162 |
| 464 | 20240319 | 104900 | 2801594600 | 4620 | 4620 | 4620 | 4615 | 1106 |
| 465 | 20240319 | 104800 | 2796490400 | 4620 | 4620 | 4620 | 4620 | 50 |
| 466 | 20240319 | 104700 | 2796259400 | 4620 | 4620 | 4620 | 4620 | 132 |
| 467 | 20240319 | 104600 | 2795649560 | 4620 | 4620 | 4620 | 4620 | 38 |
| 468 | 20240319 | 104500 | 2795474000 | 4620 | 4615 | 4620 | 4615 | 129 |
| 469 | 20240319 | 104400 | 2794878305 | 4620 | 4625 | 4625 | 4620 | 1203 |
| 470 | 20240319 | 104300 | 2789320250 | 4620 | 4620 | 4625 | 4620 | 1047 |
| 471 | 20240319 | 104200 | 2784482985 | 4625 | 4630 | 4630 | 4625 | 1130 |
| 472 | 20240319 | 104100 | 2779256190 | 4630 | 4630 | 4630 | 4630 | 2 |
| 473 | 20240319 | 104000 | 2779246930 | 4625 | 4630 | 4630 | 4625 | 501 |
| 474 | 20240319 | 103900 | 2776928805 | 4640 | 4640 | 4640 | 4630 | 1203 |
| 475 | 20240319 | 103800 | 2771354780 | 4635 | 4635 | 4635 | 4635 | 409 |
| 476 | 20240319 | 103700 | 2769459065 | 4635 | 4635 | 4635 | 4635 | 740 |
| 477 | 20240319 | 103600 | 2766029165 | 4635 | 4640 | 4645 | 4635 | 351 |
| 478 | 20240319 | 103500 | 2764399790 | 4645 | 4645 | 4650 | 4630 | 5580 |
| 479 | 20240319 | 103400 | 2738499525 | 4645 | 4645 | 4645 | 4645 | 233 |
| 480 | 20240319 | 103300 | 2737417240 | 4640 | 4645 | 4645 | 4640 | 238 |
| 481 | 20240319 | 103200 | 2736312460 | 4640 | 4640 | 4640 | 4640 | 722 |
| 482 | 20240319 | 103100 | 2732962380 | 4645 | 4630 | 4650 | 4630 | 3437 |
| 483 | 20240319 | 103000 | 2717011105 | 4635 | 4640 | 4665 | 4620 | 6022 |
| 484 | 20240319 | 102900 | 2689078705 | 4635 | 4625 | 4635 | 4625 | 1069 |
| 485 | 20240319 | 102800 | 2684125745 | 4620 | 4620 | 4620 | 4620 | 229 |
| 486 | 20240319 | 102700 | 2683067765 | 4625 | 4625 | 4625 | 4620 | 594 |
| 487 | 20240319 | 102600 | 2680320815 | 4625 | 4625 | 4625 | 4610 | 747 |
| 488 | 20240319 | 102500 | 2676866695 | 4615 | 4625 | 4625 | 4615 | 2588 |
| 489 | 20240319 | 102400 | 2664909085 | 4625 | 4630 | 4630 | 4625 | 1198 |
| 490 | 20240319 | 102300 | 2659368180 | 4630 | 4635 | 4635 | 4630 | 1653 |
| 491 | 20240319 | 102200 | 2651714145 | 4630 | 4630 | 4630 | 4630 | 892 |
| 492 | 20240319 | 102100 | 2647584185 | 4635 | 4635 | 4635 | 4630 | 670 |
| 493 | 20240319 | 102000 | 2644480580 | 4630 | 4625 | 4630 | 4625 | 309 |
| 494 | 20240319 | 101900 | 2643050450 | 4625 | 4635 | 4635 | 4625 | 1076 |
| 495 | 20240319 | 101800 | 2638073840 | 4640 | 4630 | 4640 | 4630 | 294 |
| 496 | 20240319 | 101700 | 2636712110 | 4630 | 4625 | 4640 | 4625 | 2806 |
| 497 | 20240319 | 101600 | 2623732775 | 4625 | 4640 | 4640 | 4625 | 1597 |
| 498 | 20240319 | 101500 | 2616340110 | 4635 | 4650 | 4650 | 4635 | 3472 |
| 499 | 20240319 | 101400 | 2600233280 | 4650 | 4630 | 4660 | 4630 | 1616 |
| 500 | 20240319 | 101300 | 2592736055 | 4630 | 4630 | 4630 | 4620 | 85 |
| 501 | 20240319 | 101200 | 2592342745 | 4630 | 4610 | 4630 | 4605 | 978 |
| 502 | 20240319 | 101100 | 2587829530 | 4610 | 4625 | 4625 | 4605 | 5558 |
| 503 | 20240319 | 101000 | 2562190885 | 4625 | 4625 | 4625 | 4620 | 887 |
| 504 | 20240319 | 100900 | 2558092870 | 4625 | 4620 | 4625 | 4620 | 482 |
| 505 | 20240319 | 100800 | 2555865995 | 4630 | 4630 | 4645 | 4625 | 4756 |
| 506 | 20240319 | 100700 | 2533845140 | 4645 | 4650 | 4650 | 4620 | 3619 |
| 507 | 20240319 | 100600 | 2517089900 | 4630 | 4615 | 4650 | 4615 | 4264 |
| 508 | 20240319 | 100500 | 2497312525 | 4615 | 4645 | 4655 | 4610 | 15258 |
| 509 | 20240319 | 100400 | 2426765665 | 4645 | 4640 | 4660 | 4640 | 4214 |
| 510 | 20240319 | 100300 | 2407185185 | 4645 | 4645 | 4650 | 4625 | 3765 |
| 511 | 20240319 | 100200 | 2389735885 | 4650 | 4655 | 4665 | 4635 | 4949 |
| 512 | 20240319 | 100100 | 2366693585 | 4655 | 4645 | 4670 | 4635 | 6031 |
| 513 | 20240319 | 100000 | 2338601940 | 4650 | 4690 | 4715 | 4640 | 33529 |
| 514 | 20240319 | 095900 | 2182014205 | 4690 | 4715 | 4725 | 4670 | 11137 |
| 515 | 20240319 | 095800 | 2129558930 | 4720 | 4690 | 4725 | 4675 | 19281 |
| 516 | 20240319 | 095700 | 2038866870 | 4675 | 4660 | 4730 | 4660 | 33467 |
| 517 | 20240319 | 095600 | 1882046965 | 4660 | 4670 | 4675 | 4660 | 4064 |
| 518 | 20240319 | 095500 | 1863071515 | 4665 | 4645 | 4670 | 4645 | 2258 |
| 519 | 20240319 | 095400 | 1852561435 | 4645 | 4630 | 4645 | 4630 | 1371 |
| 520 | 20240319 | 095300 | 1846209260 | 4625 | 4645 | 4645 | 4625 | 3180 |
| 521 | 20240319 | 095200 | 1831477390 | 4645 | 4650 | 4665 | 4645 | 7500 |
| 522 | 20240319 | 095100 | 1796544385 | 4650 | 4640 | 4650 | 4640 | 1185 |
| 523 | 20240319 | 095000 | 1791040075 | 4645 | 4640 | 4645 | 4640 | 1681 |
| 524 | 20240319 | 094900 | 1783240230 | 4645 | 4635 | 4645 | 4635 | 1940 |
| 525 | 20240319 | 094800 | 1774242400 | 4625 | 4600 | 4625 | 4600 | 3613 |
| 526 | 20240319 | 094700 | 1757576595 | 4605 | 4600 | 4605 | 4595 | 3673 |
| 527 | 20240319 | 094600 | 1740684455 | 4605 | 4615 | 4615 | 4600 | 1983 |
| 528 | 20240319 | 094500 | 1731557215 | 4605 | 4615 | 4615 | 4605 | 2134 |
| 529 | 20240319 | 094400 | 1721722465 | 4620 | 4630 | 4630 | 4610 | 4958 |
| 530 | 20240319 | 094300 | 1698792795 | 4625 | 4630 | 4640 | 4620 | 5025 |
| 531 | 20240319 | 094200 | 1675545330 | 4630 | 4625 | 4630 | 4625 | 913 |
| 532 | 20240319 | 094100 | 1671319675 | 4630 | 4640 | 4640 | 4610 | 6985 |
| 533 | 20240319 | 094000 | 1638969770 | 4640 | 4655 | 4655 | 4635 | 4161 |
| 534 | 20240319 | 093900 | 1619639465 | 4660 | 4650 | 4660 | 4640 | 7356 |
| 535 | 20240319 | 093800 | 1585432455 | 4650 | 4630 | 4650 | 4620 | 5584 |
| 536 | 20240319 | 093700 | 1559551975 | 4635 | 4645 | 4650 | 4630 | 8101 |
| 537 | 20240319 | 093600 | 1521974965 | 4635 | 4615 | 4645 | 4610 | 13763 |
| 538 | 20240319 | 093500 | 1458251185 | 4600 | 4610 | 4615 | 4600 | 5990 |
| 539 | 20240319 | 093400 | 1430663075 | 4615 | 4620 | 4625 | 4605 | 3953 |
| 540 | 20240319 | 093300 | 1412429810 | 4615 | 4615 | 4635 | 4610 | 10977 |
| 541 | 20240319 | 093200 | 1361749230 | 4615 | 4660 | 4670 | 4615 | 24865 |
| 542 | 20240319 | 093100 | 1246244950 | 4665 | 4675 | 4705 | 4650 | 23405 |
| 543 | 20240319 | 093000 | 1136772975 | 4680 | 4580 | 4825 | 4575 | 88915 |
| 544 | 20240319 | 092900 | 720961225 | 4580 | 4580 | 4580 | 4570 | 5815 |
| 545 | 20240319 | 092800 | 694341985 | 4590 | 4580 | 4590 | 4580 | 3375 |
| 546 | 20240319 | 092700 | 678866705 | 4580 | 4585 | 4585 | 4570 | 6475 |
| 547 | 20240319 | 092600 | 649225665 | 4580 | 4590 | 4600 | 4575 | 5792 |
| 548 | 20240319 | 092500 | 622685330 | 4600 | 4570 | 4600 | 4565 | 5842 |
| 549 | 20240319 | 092400 | 595890985 | 4570 | 4580 | 4600 | 4570 | 5079 |
| 550 | 20240319 | 092300 | 572606755 | 4580 | 4580 | 4580 | 4575 | 690 |
| 551 | 20240319 | 092200 | 569447255 | 4580 | 4560 | 4580 | 4540 | 9521 |
| 552 | 20240319 | 092100 | 526039280 | 4560 | 4560 | 4575 | 4550 | 4881 |
| 553 | 20240319 | 092000 | 503772775 | 4560 | 4580 | 4580 | 4555 | 9068 |
| 554 | 20240319 | 091900 | 462339890 | 4595 | 4595 | 4610 | 4575 | 5175 |
| 555 | 20240319 | 091800 | 438564510 | 4600 | 4585 | 4600 | 4585 | 898 |
| 556 | 20240319 | 091700 | 434447070 | 4585 | 4615 | 4615 | 4570 | 4948 |
| 557 | 20240319 | 091600 | 411755770 | 4615 | 4585 | 4615 | 4570 | 6538 |
| 558 | 20240319 | 091500 | 381753430 | 4580 | 4580 | 4585 | 4580 | 1398 |
| 559 | 20240319 | 091400 | 375350585 | 4580 | 4585 | 4585 | 4555 | 2259 |
| 560 | 20240319 | 091300 | 365027030 | 4585 | 4580 | 4595 | 4580 | 3029 |
| 561 | 20240319 | 091200 | 351134645 | 4580 | 4555 | 4580 | 4545 | 2366 |
| 562 | 20240319 | 091100 | 340342150 | 4535 | 4540 | 4540 | 4535 | 397 |
| 563 | 20240319 | 091000 | 338540255 | 4540 | 4570 | 4570 | 4540 | 984 |
| 564 | 20240319 | 090900 | 334068915 | 4550 | 4550 | 4580 | 4550 | 443 |
| 565 | 20240319 | 090800 | 332053115 | 4550 | 4565 | 4565 | 4550 | 1765 |
| 566 | 20240319 | 090700 | 324010095 | 4570 | 4590 | 4590 | 4570 | 6995 |
| 567 | 20240319 | 090600 | 291994205 | 4575 | 4560 | 4575 | 4550 | 3263 |
| 568 | 20240319 | 090500 | 277094740 | 4575 | 4575 | 4575 | 4575 | 3976 |
| 569 | 20240319 | 090400 | 258904540 | 4575 | 4575 | 4590 | 4555 | 8905 |
| 570 | 20240319 | 090300 | 218161060 | 4580 | 4565 | 4600 | 4565 | 2143 |
| 571 | 20240319 | 090200 | 208329025 | 4575 | 4605 | 4605 | 4575 | 2665 |
| 572 | 20240319 | 090100 | 196104920 | 4605 | 4630 | 4650 | 4575 | 16796 |
| 573 | 20240319 | 090000 | 118761830 | 4650 | 4540 | 4660 | 4540 | 25899 |