30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 3 | 20240322 | 191400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20240322 | 191300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20240322 | 191200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20240322 | 191100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20240322 | 191000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20240322 | 190900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20240322 | 190800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20240322 | 190700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20240322 | 190600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20240322 | 190500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20240322 | 190400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20240322 | 190300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20240322 | 190200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20240322 | 190100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20240322 | 190000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20240322 | 185900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20240322 | 185800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20240322 | 185700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20240322 | 185600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20240322 | 185500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20240322 | 185400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20240322 | 185300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20240322 | 185200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20240322 | 185100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20240322 | 185000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20240322 | 184900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20240322 | 184800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20240322 | 184700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20240322 | 184600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20240322 | 184500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 33 | 20240322 | 184400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20240322 | 184300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20240322 | 184200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20240322 | 184100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20240322 | 184000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20240322 | 183900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20240322 | 183800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20240322 | 183700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20240322 | 183600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20240322 | 183500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20240322 | 183400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20240322 | 183300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20240322 | 183200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20240322 | 183100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20240322 | 183000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20240322 | 182900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20240322 | 182800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20240322 | 182700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20240322 | 182600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20240322 | 182500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20240322 | 182400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20240322 | 182300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20240322 | 182200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20240322 | 182100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20240322 | 182000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20240322 | 181900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20240322 | 181800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20240322 | 181700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20240322 | 181600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20240322 | 181500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 63 | 20240322 | 181400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20240322 | 181300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20240322 | 181200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20240322 | 181100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20240322 | 181000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20240322 | 180900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20240322 | 180800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20240322 | 180700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20240322 | 180600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20240322 | 180500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20240322 | 180400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20240322 | 180300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20240322 | 180200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20240322 | 180100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20240322 | 180000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20240322 | 175900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20240322 | 175800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20240322 | 175700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20240322 | 175600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20240322 | 175500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20240322 | 175400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20240322 | 175300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20240322 | 175200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20240322 | 175100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20240322 | 175000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20240322 | 174900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20240322 | 174800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20240322 | 174700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20240322 | 174600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20240322 | 174500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 93 | 20240322 | 174400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20240322 | 174300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20240322 | 174200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20240322 | 174100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20240322 | 174000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20240322 | 173900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20240322 | 173800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20240322 | 173700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20240322 | 173600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20240322 | 173500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20240322 | 173400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20240322 | 173300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20240322 | 173200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20240322 | 173100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20240322 | 173000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20240322 | 172900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20240322 | 172800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20240322 | 172700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20240322 | 172600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20240322 | 172500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20240322 | 172400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20240322 | 172300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20240322 | 172200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20240322 | 172100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20240322 | 172000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20240322 | 171900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20240322 | 171800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20240322 | 171700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20240322 | 171600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20240322 | 171500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 123 | 20240322 | 171400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20240322 | 171300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20240322 | 171200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20240322 | 171100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20240322 | 171000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20240322 | 170900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20240322 | 170800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20240322 | 170700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20240322 | 170600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20240322 | 170500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20240322 | 170400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20240322 | 170300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20240322 | 170200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20240322 | 170100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20240322 | 170000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20240322 | 165900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20240322 | 165800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20240322 | 165700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20240322 | 165600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20240322 | 165500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20240322 | 165400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20240322 | 165300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20240322 | 165200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20240322 | 165100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20240322 | 165000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20240322 | 164900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20240322 | 164800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20240322 | 164700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20240322 | 164600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20240322 | 164500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 153 | 20240322 | 164400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20240322 | 164300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20240322 | 164200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20240322 | 164100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20240322 | 164000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20240322 | 163900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20240322 | 163800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20240322 | 163700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20240322 | 163600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20240322 | 163500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20240322 | 163400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20240322 | 163300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20240322 | 163200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20240322 | 163100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20240322 | 163000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20240322 | 162900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20240322 | 162800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20240322 | 162700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20240322 | 162600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20240322 | 162500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20240322 | 162400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20240322 | 162300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20240322 | 162200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20240322 | 162100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20240322 | 162000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20240322 | 161900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20240322 | 161800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20240322 | 161700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20240322 | 161600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20240322 | 161500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 183 | 20240322 | 161400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20240322 | 161300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20240322 | 161200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20240322 | 161100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20240322 | 161000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20240322 | 160900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20240322 | 160800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20240322 | 160700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20240322 | 160600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20240322 | 160500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20240322 | 160400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20240322 | 160300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20240322 | 160200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20240322 | 160100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20240322 | 160000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20240322 | 155900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20240322 | 155800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20240322 | 155700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20240322 | 155600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20240322 | 155500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20240322 | 155400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20240322 | 155300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20240322 | 155200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20240322 | 155100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20240322 | 155000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20240322 | 154900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20240322 | 154800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20240322 | 154700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20240322 | 154600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20240322 | 154500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 213 | 20240322 | 154400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20240322 | 154300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20240322 | 154200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20240322 | 154100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20240322 | 154000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20240322 | 153900 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20240322 | 153800 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20240322 | 153700 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20240322 | 153600 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20240322 | 153500 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20240322 | 153400 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20240322 | 153300 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20240322 | 153200 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20240322 | 153100 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20240322 | 153000 | 2052299555 | 2360 | 2360 | 2360 | 2360 | 7753 |
| 228 | 20240322 | 152900 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20240322 | 152800 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20240322 | 152700 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 231 | 20240322 | 152600 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 232 | 20240322 | 152500 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 233 | 20240322 | 152400 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 234 | 20240322 | 152300 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 235 | 20240322 | 152200 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 236 | 20240322 | 152100 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 237 | 20240322 | 152000 | 2034002475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 238 | 20240322 | 151900 | 2034002475 | 2375 | 2360 | 2375 | 2360 | 445 |
| 239 | 20240322 | 151800 | 2032949485 | 2365 | 2360 | 2365 | 2360 | 251 |
| 240 | 20240322 | 151700 | 2032356895 | 2365 | 2360 | 2365 | 2360 | 860 |
| 241 | 20240322 | 151600 | 2030327290 | 2360 | 2365 | 2365 | 2360 | 411 |
| 242 | 20240322 | 151500 | 2029357270 | 2360 | 2365 | 2375 | 2360 | 3394 |
| 243 | 20240322 | 151400 | 2021315615 | 2375 | 2360 | 2375 | 2355 | 1900 |
| 244 | 20240322 | 151300 | 2016835010 | 2375 | 2360 | 2375 | 2355 | 2423 |
| 245 | 20240322 | 151200 | 2011108960 | 2375 | 2380 | 2380 | 2370 | 47 |
| 246 | 20240322 | 151100 | 2010997545 | 2360 | 2360 | 2380 | 2360 | 4412 |
| 247 | 20240322 | 151000 | 2000570980 | 2365 | 2360 | 2365 | 2360 | 132 |
| 248 | 20240322 | 150900 | 2000259100 | 2360 | 2360 | 2365 | 2360 | 2585 |
| 249 | 20240322 | 150800 | 1994158480 | 2360 | 2360 | 2360 | 2355 | 203 |
| 250 | 20240322 | 150700 | 1993680310 | 2355 | 2365 | 2365 | 2355 | 457 |
| 251 | 20240322 | 150600 | 1992600040 | 2365 | 2380 | 2380 | 2360 | 3707 |
| 252 | 20240322 | 150500 | 1983826060 | 2380 | 2375 | 2380 | 2355 | 3212 |
| 253 | 20240322 | 150400 | 1976245535 | 2385 | 2375 | 2385 | 2375 | 1600 |
| 254 | 20240322 | 150300 | 1972433135 | 2370 | 2355 | 2370 | 2355 | 1084 |
| 255 | 20240322 | 150200 | 1969868855 | 2370 | 2355 | 2370 | 2350 | 1420 |
| 256 | 20240322 | 150100 | 1966528215 | 2350 | 2355 | 2355 | 2350 | 359 |
| 257 | 20240322 | 150000 | 1965682775 | 2375 | 2375 | 2375 | 2350 | 31752 |
| 258 | 20240322 | 145900 | 1890717580 | 2370 | 2370 | 2375 | 2370 | 1500 |
| 259 | 20240322 | 145800 | 1887162575 | 2375 | 2375 | 2375 | 2375 | 4 |
| 260 | 20240322 | 145700 | 1887153075 | 2380 | 2375 | 2380 | 2370 | 7549 |
| 261 | 20240322 | 145600 | 1869235025 | 2385 | 2385 | 2385 | 2385 | 3 |
| 262 | 20240322 | 145500 | 1869227870 | 2390 | 2390 | 2390 | 2390 | 0 |
| 263 | 20240322 | 145400 | 1869227870 | 2390 | 2390 | 2390 | 2390 | 1 |
| 264 | 20240322 | 145300 | 1869225480 | 2375 | 2390 | 2390 | 2375 | 4817 |
| 265 | 20240322 | 145200 | 1857779280 | 2390 | 2390 | 2390 | 2390 | 0 |
| 266 | 20240322 | 145100 | 1857779280 | 2390 | 2390 | 2390 | 2390 | 3 |
| 267 | 20240322 | 145000 | 1857772110 | 2395 | 2380 | 2395 | 2380 | 1674 |
| 268 | 20240322 | 144900 | 1853762895 | 2395 | 2395 | 2395 | 2395 | 853 |
| 269 | 20240322 | 144800 | 1851719960 | 2380 | 2380 | 2380 | 2380 | 169 |
| 270 | 20240322 | 144700 | 1851317740 | 2380 | 2380 | 2380 | 2380 | 3 |
| 271 | 20240322 | 144600 | 1851310600 | 2380 | 2380 | 2380 | 2375 | 6 |
| 272 | 20240322 | 144500 | 1851296325 | 2375 | 2375 | 2375 | 2375 | 454 |
| 273 | 20240322 | 144400 | 1850218075 | 2380 | 2380 | 2380 | 2380 | 1006 |
| 274 | 20240322 | 144300 | 1847823795 | 2395 | 2395 | 2395 | 2395 | 123 |
| 275 | 20240322 | 144200 | 1847529210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 276 | 20240322 | 144100 | 1847529210 | 2395 | 2395 | 2395 | 2395 | 6 |
| 277 | 20240322 | 144000 | 1847514840 | 2395 | 2395 | 2395 | 2395 | 1 |
| 278 | 20240322 | 143900 | 1847512445 | 2380 | 2380 | 2380 | 2380 | 613 |
| 279 | 20240322 | 143800 | 1846053505 | 2380 | 2380 | 2380 | 2380 | 20 |
| 280 | 20240322 | 143700 | 1846005905 | 2380 | 2380 | 2380 | 2380 | 4 |
| 281 | 20240322 | 143600 | 1845996385 | 2380 | 2380 | 2380 | 2380 | 3 |
| 282 | 20240322 | 143500 | 1845989245 | 2380 | 2380 | 2380 | 2380 | 535 |
| 283 | 20240322 | 143400 | 1844715945 | 2380 | 2380 | 2380 | 2380 | 1 |
| 284 | 20240322 | 143300 | 1844713565 | 2380 | 2380 | 2380 | 2380 | 3 |
| 285 | 20240322 | 143200 | 1844706425 | 2380 | 2375 | 2380 | 2375 | 1151 |
| 286 | 20240322 | 143100 | 1841972775 | 2380 | 2380 | 2380 | 2380 | 1 |
| 287 | 20240322 | 143000 | 1841970395 | 2380 | 2400 | 2400 | 2380 | 226 |
| 288 | 20240322 | 142900 | 1841431815 | 2400 | 2410 | 2410 | 2375 | 2926 |
| 289 | 20240322 | 142800 | 1834462375 | 2410 | 2405 | 2410 | 2405 | 214 |
| 290 | 20240322 | 142700 | 1833946815 | 2405 | 2405 | 2405 | 2405 | 1297 |
| 291 | 20240322 | 142600 | 1830827530 | 2405 | 2400 | 2405 | 2400 | 135 |
| 292 | 20240322 | 142500 | 1830502940 | 2400 | 2400 | 2400 | 2395 | 161 |
| 293 | 20240322 | 142400 | 1830116660 | 2400 | 2400 | 2400 | 2400 | 38 |
| 294 | 20240322 | 142300 | 1830025460 | 2400 | 2405 | 2405 | 2400 | 160 |
| 295 | 20240322 | 142200 | 1829641370 | 2405 | 2405 | 2405 | 2405 | 293 |
| 296 | 20240322 | 142100 | 1828936705 | 2405 | 2405 | 2410 | 2405 | 548 |
| 297 | 20240322 | 142000 | 1827618675 | 2405 | 2400 | 2405 | 2400 | 2268 |
| 298 | 20240322 | 141900 | 1822164185 | 2395 | 2405 | 2405 | 2395 | 49 |
| 299 | 20240322 | 141800 | 1822046440 | 2385 | 2405 | 2405 | 2385 | 36 |
| 300 | 20240322 | 141700 | 1821960220 | 2405 | 2395 | 2405 | 2385 | 263 |
| 301 | 20240322 | 141600 | 1821332145 | 2395 | 2410 | 2410 | 2395 | 21 |
| 302 | 20240322 | 141500 | 1821281835 | 2395 | 2405 | 2405 | 2395 | 1053 |
| 303 | 20240322 | 141400 | 1818749660 | 2395 | 2405 | 2405 | 2395 | 63 |
| 304 | 20240322 | 141300 | 1818598155 | 2405 | 2390 | 2405 | 2390 | 29 |
| 305 | 20240322 | 141200 | 1818528440 | 2390 | 2380 | 2390 | 2375 | 84 |
| 306 | 20240322 | 141100 | 1818328095 | 2390 | 2375 | 2395 | 2375 | 1538 |
| 307 | 20240322 | 141000 | 1814652425 | 2375 | 2390 | 2390 | 2375 | 108 |
| 308 | 20240322 | 140900 | 1814394395 | 2390 | 2390 | 2390 | 2375 | 2706 |
| 309 | 20240322 | 140800 | 1807966705 | 2390 | 2395 | 2395 | 2380 | 37 |
| 310 | 20240322 | 140700 | 1807878280 | 2380 | 2385 | 2395 | 2375 | 2775 |
| 311 | 20240322 | 140600 | 1801271085 | 2390 | 2395 | 2395 | 2390 | 2305 |
| 312 | 20240322 | 140500 | 1795761615 | 2395 | 2400 | 2400 | 2395 | 318 |
| 313 | 20240322 | 140400 | 1794999915 | 2395 | 2405 | 2405 | 2395 | 12987 |
| 314 | 20240322 | 140300 | 1763883590 | 2405 | 2415 | 2415 | 2405 | 2262 |
| 315 | 20240322 | 140200 | 1758442070 | 2415 | 2415 | 2415 | 2410 | 356 |
| 316 | 20240322 | 140100 | 1757583920 | 2415 | 2415 | 2415 | 2415 | 35 |
| 317 | 20240322 | 140000 | 1757499395 | 2415 | 2410 | 2415 | 2410 | 11 |
| 318 | 20240322 | 135900 | 1757472835 | 2415 | 2415 | 2415 | 2415 | 100 |
| 319 | 20240322 | 135800 | 1757231335 | 2415 | 2410 | 2415 | 2410 | 101 |
| 320 | 20240322 | 135700 | 1756987920 | 2410 | 2410 | 2410 | 2410 | 1330 |
| 321 | 20240322 | 135600 | 1753782620 | 2410 | 2410 | 2410 | 2410 | 200 |
| 322 | 20240322 | 135500 | 1753300620 | 2410 | 2410 | 2410 | 2410 | 0 |
| 323 | 20240322 | 135400 | 1753300620 | 2410 | 2410 | 2410 | 2410 | 20 |
| 324 | 20240322 | 135300 | 1753252420 | 2410 | 2410 | 2410 | 2410 | 1442 |
| 325 | 20240322 | 135200 | 1749777200 | 2415 | 2410 | 2415 | 2410 | 636 |
| 326 | 20240322 | 135100 | 1748244430 | 2410 | 2415 | 2415 | 2410 | 2032 |
| 327 | 20240322 | 135000 | 1743340435 | 2420 | 2420 | 2420 | 2420 | 60 |
| 328 | 20240322 | 134900 | 1743195235 | 2420 | 2420 | 2420 | 2420 | 150 |
| 329 | 20240322 | 134800 | 1742832235 | 2415 | 2415 | 2415 | 2415 | 500 |
| 330 | 20240322 | 134700 | 1741624735 | 2415 | 2420 | 2420 | 2415 | 527 |
| 331 | 20240322 | 134600 | 1740349400 | 2425 | 2425 | 2425 | 2425 | 1 |
| 332 | 20240322 | 134500 | 1740346975 | 2425 | 2425 | 2425 | 2425 | 326 |
| 333 | 20240322 | 134400 | 1739556425 | 2425 | 2425 | 2425 | 2425 | 10 |
| 334 | 20240322 | 134300 | 1739532175 | 2430 | 2430 | 2430 | 2430 | 0 |
| 335 | 20240322 | 134200 | 1739532175 | 2430 | 2430 | 2430 | 2430 | 2 |
| 336 | 20240322 | 134100 | 1739527315 | 2430 | 2420 | 2430 | 2420 | 27 |
| 337 | 20240322 | 134000 | 1739461905 | 2415 | 2430 | 2435 | 2415 | 1997 |
| 338 | 20240322 | 133900 | 1734621825 | 2430 | 2435 | 2435 | 2430 | 3804 |
| 339 | 20240322 | 133800 | 1725377905 | 2445 | 2445 | 2445 | 2445 | 1 |
| 340 | 20240322 | 133700 | 1725375460 | 2430 | 2430 | 2430 | 2430 | 181 |
| 341 | 20240322 | 133600 | 1724935630 | 2430 | 2435 | 2435 | 2430 | 786 |
| 342 | 20240322 | 133500 | 1723025620 | 2450 | 2445 | 2450 | 2445 | 823 |
| 343 | 20240322 | 133400 | 1721012780 | 2450 | 2450 | 2450 | 2450 | 1 |
| 344 | 20240322 | 133300 | 1721010330 | 2450 | 2450 | 2450 | 2435 | 562 |
| 345 | 20240322 | 133200 | 1719641095 | 2450 | 2450 | 2450 | 2450 | 1 |
| 346 | 20240322 | 133100 | 1719638645 | 2450 | 2445 | 2450 | 2445 | 1000 |
| 347 | 20240322 | 133000 | 1717189655 | 2450 | 2450 | 2450 | 2450 | 501 |
| 348 | 20240322 | 132900 | 1715962205 | 2450 | 2445 | 2450 | 2445 | 4 |
| 349 | 20240322 | 132800 | 1715952415 | 2445 | 2445 | 2450 | 2445 | 1709 |
| 350 | 20240322 | 132700 | 1711767910 | 2450 | 2445 | 2450 | 2445 | 8 |
| 351 | 20240322 | 132600 | 1711748345 | 2445 | 2435 | 2450 | 2430 | 7 |
| 352 | 20240322 | 132500 | 1711731265 | 2450 | 2450 | 2450 | 2450 | 1 |
| 353 | 20240322 | 132400 | 1711728815 | 2430 | 2450 | 2450 | 2430 | 401 |
| 354 | 20240322 | 132300 | 1710754365 | 2445 | 2445 | 2445 | 2445 | 410 |
| 355 | 20240322 | 132200 | 1709751915 | 2445 | 2445 | 2445 | 2445 | 1 |
| 356 | 20240322 | 132100 | 1709749470 | 2445 | 2445 | 2445 | 2445 | 210 |
| 357 | 20240322 | 132000 | 1709236020 | 2445 | 2420 | 2445 | 2420 | 2951 |
| 358 | 20240322 | 131900 | 1702094575 | 2415 | 2435 | 2435 | 2415 | 5611 |
| 359 | 20240322 | 131800 | 1688510505 | 2435 | 2430 | 2435 | 2430 | 1980 |
| 360 | 20240322 | 131700 | 1683692080 | 2425 | 2425 | 2425 | 2425 | 380 |
| 361 | 20240322 | 131600 | 1682770580 | 2430 | 2430 | 2430 | 2430 | 201 |
| 362 | 20240322 | 131500 | 1682282150 | 2430 | 2430 | 2430 | 2430 | 1 |
| 363 | 20240322 | 131400 | 1682279720 | 2430 | 2425 | 2430 | 2425 | 26 |
| 364 | 20240322 | 131300 | 1682216665 | 2430 | 2430 | 2430 | 2425 | 1254 |
| 365 | 20240322 | 131200 | 1679170195 | 2435 | 2435 | 2435 | 2435 | 1 |
| 366 | 20240322 | 131100 | 1679167760 | 2435 | 2435 | 2435 | 2435 | 52 |
| 367 | 20240322 | 131000 | 1679041140 | 2435 | 2435 | 2435 | 2435 | 278 |
| 368 | 20240322 | 130900 | 1678364210 | 2435 | 2435 | 2435 | 2435 | 216 |
| 369 | 20240322 | 130800 | 1677838250 | 2435 | 2450 | 2450 | 2435 | 1415 |
| 370 | 20240322 | 130700 | 1674392710 | 2435 | 2435 | 2435 | 2435 | 31 |
| 371 | 20240322 | 130600 | 1674317225 | 2445 | 2445 | 2445 | 2445 | 0 |
| 372 | 20240322 | 130500 | 1674317225 | 2445 | 2450 | 2450 | 2445 | 442 |
| 373 | 20240322 | 130400 | 1673235870 | 2450 | 2450 | 2450 | 2445 | 777 |
| 374 | 20240322 | 130300 | 1671335925 | 2445 | 2445 | 2450 | 2445 | 2856 |
| 375 | 20240322 | 130200 | 1664352995 | 2440 | 2435 | 2445 | 2435 | 421 |
| 376 | 20240322 | 130100 | 1663323715 | 2440 | 2440 | 2445 | 2440 | 952 |
| 377 | 20240322 | 130000 | 1661000830 | 2435 | 2435 | 2435 | 2435 | 250 |
| 378 | 20240322 | 125900 | 1660392080 | 2420 | 2420 | 2420 | 2420 | 100 |
| 379 | 20240322 | 125800 | 1660150080 | 2420 | 2420 | 2420 | 2420 | 850 |
| 380 | 20240322 | 125700 | 1658093080 | 2420 | 2420 | 2420 | 2420 | 302 |
| 381 | 20240322 | 125600 | 1657362240 | 2420 | 2425 | 2425 | 2420 | 1637 |
| 382 | 20240322 | 125500 | 1653397885 | 2430 | 2435 | 2435 | 2430 | 279 |
| 383 | 20240322 | 125400 | 1652719720 | 2435 | 2435 | 2435 | 2435 | 151 |
| 384 | 20240322 | 125300 | 1652352035 | 2435 | 2435 | 2435 | 2435 | 148 |
| 385 | 20240322 | 125200 | 1651991655 | 2435 | 2435 | 2435 | 2435 | 1010 |
| 386 | 20240322 | 125100 | 1649532305 | 2430 | 2435 | 2435 | 2430 | 183 |
| 387 | 20240322 | 125000 | 1649087130 | 2430 | 2430 | 2430 | 2430 | 133 |
| 388 | 20240322 | 124900 | 1648763940 | 2430 | 2450 | 2450 | 2430 | 3614 |
| 389 | 20240322 | 124800 | 1639950535 | 2445 | 2455 | 2455 | 2445 | 94 |
| 390 | 20240322 | 124700 | 1639720025 | 2455 | 2455 | 2455 | 2450 | 5535 |
| 391 | 20240322 | 124600 | 1626157170 | 2450 | 2445 | 2455 | 2445 | 1132 |
| 392 | 20240322 | 124500 | 1623383915 | 2435 | 2445 | 2445 | 2435 | 2526 |
| 393 | 20240322 | 124400 | 1617232595 | 2435 | 2460 | 2460 | 2435 | 511 |
| 394 | 20240322 | 124300 | 1615986140 | 2440 | 2465 | 2465 | 2435 | 3062 |
| 395 | 20240322 | 124200 | 1608474350 | 2470 | 2470 | 2470 | 2450 | 198 |
| 396 | 20240322 | 124100 | 1607985725 | 2475 | 2415 | 2475 | 2415 | 5869 |
| 397 | 20240322 | 124000 | 1593585175 | 2415 | 2415 | 2420 | 2415 | 2940 |
| 398 | 20240322 | 123900 | 1586472575 | 2415 | 2415 | 2420 | 2400 | 1949 |
| 399 | 20240322 | 123800 | 1581765860 | 2415 | 2415 | 2420 | 2415 | 4250 |
| 400 | 20240322 | 123700 | 1571490155 | 2420 | 2395 | 2420 | 2395 | 32506 |
| 401 | 20240322 | 123600 | 1493528105 | 2395 | 2390 | 2395 | 2390 | 450 |
| 402 | 20240322 | 123500 | 1492450605 | 2385 | 2390 | 2390 | 2385 | 1085 |
| 403 | 20240322 | 123400 | 1489862175 | 2385 | 2385 | 2385 | 2385 | 500 |
| 404 | 20240322 | 123300 | 1488669675 | 2385 | 2395 | 2395 | 2385 | 451 |
| 405 | 20240322 | 123200 | 1487594030 | 2385 | 2385 | 2385 | 2385 | 0 |
| 406 | 20240322 | 123100 | 1487594030 | 2385 | 2390 | 2390 | 2385 | 259 |
| 407 | 20240322 | 123000 | 1486975035 | 2390 | 2390 | 2390 | 2390 | 1027 |
| 408 | 20240322 | 122900 | 1484520505 | 2395 | 2395 | 2395 | 2395 | 4 |
| 409 | 20240322 | 122800 | 1484510925 | 2395 | 2395 | 2395 | 2395 | 0 |
| 410 | 20240322 | 122700 | 1484510925 | 2395 | 2395 | 2395 | 2395 | 24 |
| 411 | 20240322 | 122600 | 1484453445 | 2395 | 2390 | 2395 | 2390 | 588 |
| 412 | 20240322 | 122500 | 1483048105 | 2390 | 2385 | 2390 | 2385 | 10042 |
| 413 | 20240322 | 122400 | 1459097930 | 2385 | 2385 | 2385 | 2385 | 200 |
| 414 | 20240322 | 122300 | 1458620930 | 2385 | 2385 | 2385 | 2385 | 5 |
| 415 | 20240322 | 122200 | 1458609005 | 2385 | 2385 | 2385 | 2385 | 0 |
| 416 | 20240322 | 122100 | 1458609005 | 2385 | 2385 | 2385 | 2385 | 0 |
| 417 | 20240322 | 122000 | 1458609005 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 418 | 20240322 | 121900 | 1456224005 | 2385 | 2380 | 2385 | 2380 | 175 |
| 419 | 20240322 | 121800 | 1455807005 | 2380 | 2380 | 2380 | 2380 | 20 |
| 420 | 20240322 | 121700 | 1455759405 | 2385 | 2385 | 2385 | 2385 | 918 |
| 421 | 20240322 | 121600 | 1453569975 | 2385 | 2385 | 2385 | 2385 | 2 |
| 422 | 20240322 | 121500 | 1453565205 | 2385 | 2385 | 2385 | 2385 | 429 |
| 423 | 20240322 | 121400 | 1452542040 | 2385 | 2380 | 2385 | 2380 | 86 |
| 424 | 20240322 | 121300 | 1452337160 | 2380 | 2380 | 2380 | 2380 | 6 |
| 425 | 20240322 | 121200 | 1452322880 | 2375 | 2360 | 2375 | 2360 | 14831 |
| 426 | 20240322 | 121100 | 1417164865 | 2355 | 2355 | 2355 | 2355 | 831 |
| 427 | 20240322 | 121000 | 1415207860 | 2360 | 2360 | 2365 | 2360 | 1084 |
| 428 | 20240322 | 120900 | 1412649615 | 2360 | 2360 | 2360 | 2360 | 600 |
| 429 | 20240322 | 120800 | 1411233615 | 2355 | 2355 | 2355 | 2355 | 1 |
| 430 | 20240322 | 120700 | 1411231260 | 2360 | 2360 | 2360 | 2360 | 1 |
| 431 | 20240322 | 120600 | 1411228900 | 2355 | 2355 | 2360 | 2355 | 38 |
| 432 | 20240322 | 120500 | 1411139375 | 2360 | 2355 | 2360 | 2355 | 5 |
| 433 | 20240322 | 120400 | 1411127580 | 2360 | 2365 | 2365 | 2360 | 1271 |
| 434 | 20240322 | 120300 | 1408127945 | 2360 | 2360 | 2360 | 2360 | 865 |
| 435 | 20240322 | 120200 | 1406086545 | 2370 | 2355 | 2370 | 2355 | 728 |
| 436 | 20240322 | 120100 | 1404372090 | 2360 | 2370 | 2370 | 2360 | 4143 |
| 437 | 20240322 | 120000 | 1394594545 | 2375 | 2375 | 2375 | 2375 | 0 |
| 438 | 20240322 | 115900 | 1394594545 | 2375 | 2375 | 2375 | 2375 | 103 |
| 439 | 20240322 | 115800 | 1394349920 | 2365 | 2370 | 2370 | 2365 | 2597 |
| 440 | 20240322 | 115700 | 1388207960 | 2375 | 2365 | 2375 | 2365 | 8 |
| 441 | 20240322 | 115600 | 1388188970 | 2375 | 2365 | 2375 | 2365 | 24 |
| 442 | 20240322 | 115500 | 1388132020 | 2375 | 2375 | 2375 | 2375 | 1 |
| 443 | 20240322 | 115400 | 1388129645 | 2365 | 2365 | 2375 | 2365 | 202 |
| 444 | 20240322 | 115300 | 1387650395 | 2375 | 2365 | 2375 | 2365 | 87 |
| 445 | 20240322 | 115200 | 1387444210 | 2360 | 2360 | 2360 | 2360 | 59 |
| 446 | 20240322 | 115100 | 1387304970 | 2365 | 2365 | 2365 | 2365 | 15 |
| 447 | 20240322 | 115000 | 1387269495 | 2360 | 2360 | 2360 | 2360 | 59 |
| 448 | 20240322 | 114900 | 1387130255 | 2360 | 2360 | 2360 | 2360 | 22 |
| 449 | 20240322 | 114800 | 1387078335 | 2360 | 2360 | 2360 | 2360 | 6039 |
| 450 | 20240322 | 114700 | 1372826295 | 2365 | 2370 | 2370 | 2360 | 4024 |
| 451 | 20240322 | 114600 | 1363298075 | 2375 | 2375 | 2375 | 2370 | 1462 |
| 452 | 20240322 | 114500 | 1359826825 | 2375 | 2395 | 2395 | 2375 | 9949 |
| 453 | 20240322 | 114400 | 1336178865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 454 | 20240322 | 114300 | 1336178865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 455 | 20240322 | 114200 | 1336178865 | 2400 | 2380 | 2400 | 2380 | 14 |
| 456 | 20240322 | 114100 | 1336145515 | 2380 | 2380 | 2380 | 2380 | 1456 |
| 457 | 20240322 | 114000 | 1332680235 | 2380 | 2380 | 2380 | 2380 | 1826 |
| 458 | 20240322 | 113900 | 1328334355 | 2380 | 2385 | 2390 | 2380 | 7072 |
| 459 | 20240322 | 113800 | 1311489725 | 2390 | 2390 | 2390 | 2390 | 142 |
| 460 | 20240322 | 113700 | 1311150345 | 2390 | 2390 | 2390 | 2390 | 904 |
| 461 | 20240322 | 113600 | 1308989785 | 2390 | 2385 | 2390 | 2385 | 341 |
| 462 | 20240322 | 113500 | 1308174805 | 2390 | 2395 | 2395 | 2390 | 2354 |
| 463 | 20240322 | 113400 | 1302547045 | 2395 | 2400 | 2400 | 2395 | 901 |
| 464 | 20240322 | 113300 | 1300385210 | 2400 | 2400 | 2400 | 2400 | 1220 |
| 465 | 20240322 | 113200 | 1297457210 | 2405 | 2405 | 2405 | 2405 | 70 |
| 466 | 20240322 | 113100 | 1297288860 | 2405 | 2405 | 2405 | 2405 | 30 |
| 467 | 20240322 | 113000 | 1297216710 | 2400 | 2400 | 2400 | 2400 | 193 |
| 468 | 20240322 | 112900 | 1296753510 | 2400 | 2400 | 2400 | 2400 | 135 |
| 469 | 20240322 | 112800 | 1296429510 | 2400 | 2400 | 2400 | 2400 | 0 |
| 470 | 20240322 | 112700 | 1296429510 | 2400 | 2390 | 2400 | 2390 | 1406 |
| 471 | 20240322 | 112600 | 1293066225 | 2390 | 2395 | 2395 | 2385 | 2646 |
| 472 | 20240322 | 112500 | 1286744370 | 2395 | 2410 | 2410 | 2390 | 16227 |
| 473 | 20240322 | 112400 | 1247712190 | 2415 | 2420 | 2420 | 2415 | 2059 |
| 474 | 20240322 | 112300 | 1242738570 | 2420 | 2445 | 2445 | 2420 | 4102 |
| 475 | 20240322 | 112200 | 1232806460 | 2430 | 2430 | 2455 | 2430 | 9458 |
| 476 | 20240322 | 112100 | 1209679170 | 2420 | 2420 | 2420 | 2415 | 1895 |
| 477 | 20240322 | 112000 | 1205095185 | 2420 | 2430 | 2430 | 2420 | 2458 |
| 478 | 20240322 | 111900 | 1199132105 | 2435 | 2445 | 2445 | 2435 | 1451 |
| 479 | 20240322 | 111800 | 1195588715 | 2445 | 2440 | 2445 | 2440 | 53 |
| 480 | 20240322 | 111700 | 1195459330 | 2445 | 2445 | 2445 | 2445 | 0 |
| 481 | 20240322 | 111600 | 1195459330 | 2445 | 2445 | 2445 | 2445 | 1 |
| 482 | 20240322 | 111500 | 1195456885 | 2445 | 2440 | 2445 | 2440 | 3432 |
| 483 | 20240322 | 111400 | 1187068145 | 2440 | 2440 | 2440 | 2440 | 949 |
| 484 | 20240322 | 111300 | 1184752585 | 2440 | 2440 | 2440 | 2440 | 6 |
| 485 | 20240322 | 111200 | 1184737945 | 2440 | 2435 | 2440 | 2435 | 61 |
| 486 | 20240322 | 111100 | 1184589390 | 2435 | 2420 | 2435 | 2420 | 8684 |
| 487 | 20240322 | 111000 | 1163524610 | 2425 | 2425 | 2425 | 2425 | 199 |
| 488 | 20240322 | 110900 | 1163042035 | 2425 | 2420 | 2425 | 2420 | 3501 |
| 489 | 20240322 | 110800 | 1154569595 | 2425 | 2425 | 2425 | 2420 | 916 |
| 490 | 20240322 | 110700 | 1152352835 | 2425 | 2425 | 2425 | 2420 | 458 |
| 491 | 20240322 | 110600 | 1151244440 | 2425 | 2425 | 2425 | 2425 | 16 |
| 492 | 20240322 | 110500 | 1151205640 | 2420 | 2430 | 2430 | 2420 | 572 |
| 493 | 20240322 | 110400 | 1149821380 | 2430 | 2420 | 2430 | 2415 | 1373 |
| 494 | 20240322 | 110300 | 1146498715 | 2420 | 2420 | 2430 | 2420 | 1625 |
| 495 | 20240322 | 110200 | 1142566005 | 2415 | 2415 | 2435 | 2415 | 906 |
| 496 | 20240322 | 110100 | 1140377975 | 2435 | 2435 | 2435 | 2420 | 154 |
| 497 | 20240322 | 110000 | 1140003780 | 2435 | 2420 | 2435 | 2415 | 2962 |
| 498 | 20240322 | 105900 | 1132836375 | 2420 | 2445 | 2445 | 2420 | 10239 |
| 499 | 20240322 | 105800 | 1107978395 | 2445 | 2450 | 2450 | 2445 | 2218 |
| 500 | 20240322 | 105700 | 1102555240 | 2455 | 2450 | 2455 | 2450 | 337 |
| 501 | 20240322 | 105600 | 1101728010 | 2450 | 2450 | 2450 | 2450 | 1 |
| 502 | 20240322 | 105500 | 1101725560 | 2455 | 2455 | 2455 | 2455 | 0 |
| 503 | 20240322 | 105400 | 1101725560 | 2455 | 2455 | 2455 | 2435 | 2052 |
| 504 | 20240322 | 105300 | 1096716290 | 2455 | 2450 | 2455 | 2450 | 323 |
| 505 | 20240322 | 105200 | 1095923730 | 2450 | 2450 | 2455 | 2450 | 956 |
| 506 | 20240322 | 105100 | 1093581485 | 2450 | 2450 | 2455 | 2450 | 1246 |
| 507 | 20240322 | 105000 | 1090527775 | 2450 | 2450 | 2450 | 2450 | 449 |
| 508 | 20240322 | 104900 | 1089427725 | 2450 | 2450 | 2450 | 2450 | 278 |
| 509 | 20240322 | 104800 | 1088746625 | 2450 | 2445 | 2450 | 2445 | 633 |
| 510 | 20240322 | 104700 | 1087197275 | 2450 | 2440 | 2450 | 2435 | 7525 |
| 511 | 20240322 | 104600 | 1068809220 | 2435 | 2435 | 2435 | 2435 | 69 |
| 512 | 20240322 | 104500 | 1068641205 | 2435 | 2435 | 2435 | 2435 | 2894 |
| 513 | 20240322 | 104400 | 1061594315 | 2430 | 2430 | 2430 | 2430 | 100 |
| 514 | 20240322 | 104300 | 1061351315 | 2430 | 2435 | 2435 | 2430 | 1049 |
| 515 | 20240322 | 104200 | 1058802240 | 2430 | 2425 | 2430 | 2425 | 940 |
| 516 | 20240322 | 104100 | 1056520240 | 2425 | 2425 | 2430 | 2425 | 60 |
| 517 | 20240322 | 104000 | 1056374680 | 2425 | 2425 | 2425 | 2420 | 5230 |
| 518 | 20240322 | 103900 | 1043708160 | 2440 | 2440 | 2440 | 2440 | 131 |
| 519 | 20240322 | 103800 | 1043388520 | 2440 | 2445 | 2445 | 2440 | 18 |
| 520 | 20240322 | 103700 | 1043344595 | 2425 | 2430 | 2445 | 2420 | 1559 |
| 521 | 20240322 | 103600 | 1039565205 | 2420 | 2460 | 2460 | 2410 | 10003 |
| 522 | 20240322 | 103500 | 1015163350 | 2460 | 2455 | 2465 | 2455 | 4403 |
| 523 | 20240322 | 103400 | 1004321985 | 2455 | 2475 | 2485 | 2455 | 11317 |
| 524 | 20240322 | 103300 | 976417685 | 2475 | 2490 | 2490 | 2470 | 5502 |
| 525 | 20240322 | 103200 | 962749980 | 2490 | 2470 | 2490 | 2470 | 6571 |
| 526 | 20240322 | 103100 | 946429885 | 2485 | 2485 | 2495 | 2485 | 8724 |
| 527 | 20240322 | 103000 | 924695425 | 2485 | 2465 | 2490 | 2465 | 42972 |
| 528 | 20240322 | 102900 | 818231845 | 2465 | 2455 | 2470 | 2450 | 11756 |
| 529 | 20240322 | 102800 | 789306830 | 2455 | 2455 | 2460 | 2455 | 8941 |
| 530 | 20240322 | 102700 | 767335375 | 2450 | 2435 | 2450 | 2435 | 14679 |
| 531 | 20240322 | 102600 | 731410090 | 2435 | 2435 | 2440 | 2430 | 4007 |
| 532 | 20240322 | 102500 | 721652820 | 2435 | 2430 | 2435 | 2430 | 102 |
| 533 | 20240322 | 102400 | 721404955 | 2430 | 2430 | 2430 | 2430 | 350 |
| 534 | 20240322 | 102300 | 720554455 | 2430 | 2425 | 2430 | 2425 | 378 |
| 535 | 20240322 | 102200 | 719636060 | 2425 | 2425 | 2425 | 2425 | 2 |
| 536 | 20240322 | 102100 | 719631210 | 2420 | 2425 | 2425 | 2420 | 233 |
| 537 | 20240322 | 102000 | 719067325 | 2420 | 2415 | 2420 | 2410 | 622 |
| 538 | 20240322 | 101900 | 717567645 | 2425 | 2415 | 2425 | 2410 | 3266 |
| 539 | 20240322 | 101800 | 709680655 | 2415 | 2420 | 2420 | 2415 | 2247 |
| 540 | 20240322 | 101700 | 704246170 | 2420 | 2435 | 2435 | 2420 | 68 |
| 541 | 20240322 | 101600 | 704081565 | 2420 | 2435 | 2435 | 2420 | 1657 |
| 542 | 20240322 | 101500 | 700066285 | 2425 | 2435 | 2435 | 2425 | 1944 |
| 543 | 20240322 | 101400 | 695344390 | 2440 | 2445 | 2445 | 2440 | 18 |
| 544 | 20240322 | 101300 | 695300450 | 2445 | 2445 | 2445 | 2430 | 1311 |
| 545 | 20240322 | 101200 | 692105555 | 2450 | 2445 | 2450 | 2430 | 5232 |
| 546 | 20240322 | 101100 | 679298180 | 2445 | 2430 | 2450 | 2430 | 2572 |
| 547 | 20240322 | 101000 | 673022910 | 2440 | 2430 | 2440 | 2430 | 599 |
| 548 | 20240322 | 100900 | 671566900 | 2440 | 2430 | 2440 | 2430 | 887 |
| 549 | 20240322 | 100800 | 669410900 | 2435 | 2430 | 2435 | 2425 | 2421 |
| 550 | 20240322 | 100700 | 663519000 | 2425 | 2425 | 2425 | 2425 | 53 |
| 551 | 20240322 | 100600 | 663390475 | 2425 | 2420 | 2430 | 2420 | 1036 |
| 552 | 20240322 | 100500 | 660878265 | 2420 | 2420 | 2420 | 2420 | 633 |
| 553 | 20240322 | 100400 | 659346405 | 2415 | 2420 | 2420 | 2415 | 170 |
| 554 | 20240322 | 100300 | 658935355 | 2415 | 2420 | 2420 | 2415 | 233 |
| 555 | 20240322 | 100200 | 658372610 | 2415 | 2415 | 2415 | 2410 | 607 |
| 556 | 20240322 | 100100 | 656906750 | 2415 | 2430 | 2430 | 2415 | 415 |
| 557 | 20240322 | 100000 | 655899505 | 2430 | 2435 | 2435 | 2410 | 944 |
| 558 | 20240322 | 095900 | 653621525 | 2440 | 2425 | 2440 | 2415 | 6347 |
| 559 | 20240322 | 095800 | 638219610 | 2420 | 2440 | 2440 | 2420 | 3356 |
| 560 | 20240322 | 095700 | 630070040 | 2440 | 2435 | 2450 | 2430 | 2891 |
| 561 | 20240322 | 095600 | 623033850 | 2445 | 2465 | 2470 | 2425 | 7195 |
| 562 | 20240322 | 095500 | 605458160 | 2465 | 2460 | 2465 | 2445 | 8361 |
| 563 | 20240322 | 095400 | 584907990 | 2460 | 2455 | 2460 | 2450 | 14007 |
| 564 | 20240322 | 095300 | 550491160 | 2445 | 2425 | 2455 | 2425 | 17504 |
| 565 | 20240322 | 095200 | 507690430 | 2425 | 2425 | 2425 | 2420 | 5930 |
| 566 | 20240322 | 095100 | 493314975 | 2425 | 2435 | 2445 | 2420 | 3876 |
| 567 | 20240322 | 095000 | 483899125 | 2430 | 2425 | 2445 | 2425 | 2676 |
| 568 | 20240322 | 094900 | 477378355 | 2440 | 2430 | 2445 | 2420 | 11273 |
| 569 | 20240322 | 094800 | 449999470 | 2435 | 2435 | 2440 | 2425 | 22179 |
| 570 | 20240322 | 094700 | 396081055 | 2430 | 2420 | 2440 | 2420 | 15977 |
| 571 | 20240322 | 094600 | 357288550 | 2420 | 2380 | 2425 | 2375 | 18793 |
| 572 | 20240322 | 094500 | 312164850 | 2375 | 2375 | 2380 | 2370 | 2425 |
| 573 | 20240322 | 094400 | 306405870 | 2380 | 2365 | 2380 | 2365 | 1572 |
| 574 | 20240322 | 094300 | 302678360 | 2365 | 2335 | 2365 | 2335 | 7747 |
| 575 | 20240322 | 094200 | 284445055 | 2335 | 2335 | 2345 | 2335 | 192 |
| 576 | 20240322 | 094100 | 283994855 | 2340 | 2360 | 2360 | 2340 | 1821 |
| 577 | 20240322 | 094000 | 279731955 | 2360 | 2360 | 2360 | 2350 | 3354 |
| 578 | 20240322 | 093900 | 271834975 | 2360 | 2355 | 2360 | 2350 | 3426 |
| 579 | 20240322 | 093800 | 263761695 | 2355 | 2350 | 2355 | 2340 | 9080 |
| 580 | 20240322 | 093700 | 242460860 | 2350 | 2345 | 2355 | 2345 | 6565 |
| 581 | 20240322 | 093600 | 227049165 | 2345 | 2335 | 2345 | 2335 | 915 |
| 582 | 20240322 | 093500 | 224905435 | 2345 | 2325 | 2345 | 2325 | 2859 |
| 583 | 20240322 | 093400 | 218244940 | 2325 | 2320 | 2325 | 2320 | 780 |
| 584 | 20240322 | 093300 | 216434840 | 2310 | 2315 | 2320 | 2310 | 2969 |
| 585 | 20240322 | 093200 | 209557465 | 2320 | 2320 | 2320 | 2315 | 4584 |
| 586 | 20240322 | 093100 | 198925220 | 2320 | 2300 | 2320 | 2295 | 17661 |
| 587 | 20240322 | 093000 | 158262235 | 2295 | 2300 | 2300 | 2295 | 2 |
| 588 | 20240322 | 092900 | 158257640 | 2300 | 2295 | 2300 | 2295 | 4820 |
| 589 | 20240322 | 092800 | 147193115 | 2295 | 2295 | 2300 | 2295 | 1062 |
| 590 | 20240322 | 092700 | 144755820 | 2295 | 2290 | 2300 | 2290 | 1060 |
| 591 | 20240322 | 092600 | 142325420 | 2285 | 2285 | 2285 | 2280 | 1765 |
| 592 | 20240322 | 092500 | 138292890 | 2285 | 2290 | 2290 | 2285 | 1546 |
| 593 | 20240322 | 092400 | 134754875 | 2290 | 2280 | 2290 | 2280 | 190 |
| 594 | 20240322 | 092300 | 134320685 | 2270 | 2265 | 2270 | 2255 | 3601 |
| 595 | 20240322 | 092200 | 126157600 | 2270 | 2255 | 2270 | 2255 | 787 |
| 596 | 20240322 | 092100 | 124381415 | 2250 | 2245 | 2250 | 2245 | 378 |
| 597 | 20240322 | 092000 | 123530955 | 2240 | 2255 | 2255 | 2240 | 7398 |
| 598 | 20240322 | 091900 | 106888215 | 2255 | 2260 | 2260 | 2255 | 503 |
| 599 | 20240322 | 091800 | 105751445 | 2260 | 2270 | 2275 | 2260 | 2588 |
| 600 | 20240322 | 091700 | 99894275 | 2270 | 2270 | 2270 | 2270 | 852 |
| 601 | 20240322 | 091600 | 97960235 | 2270 | 2260 | 2270 | 2260 | 926 |
| 602 | 20240322 | 091500 | 95865050 | 2255 | 2255 | 2255 | 2255 | 514 |
| 603 | 20240322 | 091400 | 94705980 | 2270 | 2270 | 2270 | 2270 | 22 |
| 604 | 20240322 | 091300 | 94656040 | 2270 | 2245 | 2270 | 2245 | 1725 |
| 605 | 20240322 | 091200 | 90775605 | 2245 | 2270 | 2270 | 2240 | 19572 |
| 606 | 20240322 | 091100 | 46467545 | 2275 | 2280 | 2280 | 2275 | 1152 |
| 607 | 20240322 | 091000 | 43846540 | 2280 | 2275 | 2280 | 2275 | 638 |
| 608 | 20240322 | 090900 | 42392430 | 2280 | 2285 | 2285 | 2280 | 4245 |
| 609 | 20240322 | 090800 | 32708440 | 2285 | 2290 | 2290 | 2285 | 921 |
| 610 | 20240322 | 090700 | 30603710 | 2295 | 2300 | 2305 | 2295 | 1387 |
| 611 | 20240322 | 090600 | 27415970 | 2305 | 2320 | 2330 | 2305 | 1120 |
| 612 | 20240322 | 090500 | 24827190 | 2305 | 2285 | 2305 | 2285 | 738 |
| 613 | 20240322 | 090400 | 23127310 | 2280 | 2285 | 2285 | 2280 | 888 |
| 614 | 20240322 | 090300 | 21098760 | 2290 | 2285 | 2290 | 2285 | 1233 |
| 615 | 20240322 | 090200 | 18281305 | 2285 | 2290 | 2290 | 2285 | 1091 |
| 616 | 20240322 | 090100 | 15788100 | 2290 | 2285 | 2300 | 2285 | 260 |
| 617 | 20240322 | 090000 | 15193980 | 2300 | 2310 | 2315 | 2285 | 6351 |