29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 3 | 20240327 | 183900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20240327 | 183800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20240327 | 183700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20240327 | 183600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20240327 | 183500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20240327 | 183400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20240327 | 183300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20240327 | 183200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20240327 | 183100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20240327 | 183000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20240327 | 182900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20240327 | 182800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20240327 | 182700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20240327 | 182600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20240327 | 182500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20240327 | 182400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20240327 | 182300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20240327 | 182200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20240327 | 182100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20240327 | 182000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20240327 | 181900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20240327 | 181800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20240327 | 181700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20240327 | 181600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20240327 | 181500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20240327 | 181400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20240327 | 181300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20240327 | 181200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20240327 | 181100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20240327 | 181000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 33 | 20240327 | 180900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20240327 | 180800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20240327 | 180700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20240327 | 180600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20240327 | 180500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20240327 | 180400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20240327 | 180300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20240327 | 180200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20240327 | 180100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20240327 | 180000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20240327 | 175900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20240327 | 175800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20240327 | 175700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20240327 | 175600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20240327 | 175500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20240327 | 175400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20240327 | 175300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20240327 | 175200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20240327 | 175100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20240327 | 175000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20240327 | 174900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20240327 | 174800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20240327 | 174700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20240327 | 174600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20240327 | 174500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20240327 | 174400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20240327 | 174300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20240327 | 174200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20240327 | 174100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20240327 | 174000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 63 | 20240327 | 173900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20240327 | 173800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20240327 | 173700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20240327 | 173600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20240327 | 173500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20240327 | 173400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20240327 | 173300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20240327 | 173200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20240327 | 173100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20240327 | 173000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20240327 | 172900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20240327 | 172800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20240327 | 172700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20240327 | 172600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20240327 | 172500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20240327 | 172400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20240327 | 172300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20240327 | 172200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20240327 | 172100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20240327 | 172000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20240327 | 171900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20240327 | 171800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20240327 | 171700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20240327 | 171600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20240327 | 171500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20240327 | 171400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20240327 | 171300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20240327 | 171200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20240327 | 171100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20240327 | 171000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 93 | 20240327 | 170900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20240327 | 170800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20240327 | 170700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20240327 | 170600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20240327 | 170500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20240327 | 170400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20240327 | 170300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20240327 | 170200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20240327 | 170100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20240327 | 170000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20240327 | 165900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20240327 | 165800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20240327 | 165700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20240327 | 165600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20240327 | 165500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20240327 | 165400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20240327 | 165300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20240327 | 165200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20240327 | 165100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20240327 | 165000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20240327 | 164900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20240327 | 164800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20240327 | 164700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20240327 | 164600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20240327 | 164500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20240327 | 164400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20240327 | 164300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20240327 | 164200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20240327 | 164100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20240327 | 164000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 123 | 20240327 | 163900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20240327 | 163800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20240327 | 163700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20240327 | 163600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20240327 | 163500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20240327 | 163400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20240327 | 163300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20240327 | 163200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20240327 | 163100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20240327 | 163000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20240327 | 162900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20240327 | 162800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20240327 | 162700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20240327 | 162600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20240327 | 162500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20240327 | 162400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20240327 | 162300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20240327 | 162200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20240327 | 162100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20240327 | 162000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20240327 | 161900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20240327 | 161800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20240327 | 161700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20240327 | 161600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20240327 | 161500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20240327 | 161400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20240327 | 161300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20240327 | 161200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20240327 | 161100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20240327 | 161000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 153 | 20240327 | 160900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20240327 | 160800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20240327 | 160700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20240327 | 160600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20240327 | 160500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20240327 | 160400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20240327 | 160300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20240327 | 160200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20240327 | 160100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20240327 | 160000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20240327 | 155900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20240327 | 155800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20240327 | 155700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20240327 | 155600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20240327 | 155500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20240327 | 155400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20240327 | 155300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20240327 | 155200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20240327 | 155100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20240327 | 155000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20240327 | 154900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20240327 | 154800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20240327 | 154700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20240327 | 154600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20240327 | 154500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20240327 | 154400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20240327 | 154300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20240327 | 154200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20240327 | 154100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20240327 | 154000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 183 | 20240327 | 153900 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20240327 | 153800 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20240327 | 153700 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20240327 | 153600 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20240327 | 153500 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20240327 | 153400 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20240327 | 153300 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20240327 | 153200 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20240327 | 153100 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20240327 | 153000 | 6142511160 | 4520 | 4520 | 4520 | 4520 | 5398 |
| 193 | 20240327 | 152900 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 194 | 20240327 | 152800 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20240327 | 152700 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20240327 | 152600 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20240327 | 152500 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20240327 | 152400 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20240327 | 152300 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20240327 | 152200 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20240327 | 152100 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20240327 | 152000 | 6118112200 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20240327 | 151900 | 6118112200 | 4495 | 4515 | 4520 | 4495 | 1482 |
| 204 | 20240327 | 151800 | 6111426520 | 4520 | 4500 | 4520 | 4500 | 929 |
| 205 | 20240327 | 151700 | 6107239225 | 4500 | 4500 | 4500 | 4490 | 1023 |
| 206 | 20240327 | 151600 | 6102635925 | 4500 | 4480 | 4500 | 4480 | 555 |
| 207 | 20240327 | 151500 | 6100149485 | 4480 | 4485 | 4500 | 4480 | 1460 |
| 208 | 20240327 | 151400 | 6093600115 | 4485 | 4490 | 4490 | 4480 | 1065 |
| 209 | 20240327 | 151300 | 6088822985 | 4490 | 4495 | 4500 | 4490 | 925 |
| 210 | 20240327 | 151200 | 6084666535 | 4500 | 4520 | 4520 | 4500 | 2883 |
| 211 | 20240327 | 151100 | 6071669170 | 4520 | 4515 | 4520 | 4515 | 295 |
| 212 | 20240327 | 151000 | 6070336825 | 4515 | 4500 | 4515 | 4500 | 992 |
| 213 | 20240327 | 150900 | 6065864070 | 4505 | 4500 | 4505 | 4500 | 308 |
| 214 | 20240327 | 150800 | 6064477865 | 4500 | 4505 | 4505 | 4500 | 1044 |
| 215 | 20240327 | 150700 | 6059779855 | 4510 | 4495 | 4510 | 4495 | 747 |
| 216 | 20240327 | 150600 | 6056412160 | 4495 | 4495 | 4495 | 4495 | 0 |
| 217 | 20240327 | 150500 | 6056412160 | 4495 | 4510 | 4510 | 4495 | 33 |
| 218 | 20240327 | 150400 | 6056263795 | 4510 | 4495 | 4510 | 4495 | 183 |
| 219 | 20240327 | 150300 | 6055441180 | 4490 | 4490 | 4495 | 4490 | 124 |
| 220 | 20240327 | 150200 | 6054884145 | 4490 | 4495 | 4495 | 4490 | 23 |
| 221 | 20240327 | 150100 | 6054780860 | 4490 | 4520 | 4520 | 4485 | 6 |
| 222 | 20240327 | 150000 | 6054753805 | 4515 | 4505 | 4515 | 4485 | 2165 |
| 223 | 20240327 | 145900 | 6045013155 | 4515 | 4515 | 4515 | 4500 | 15 |
| 224 | 20240327 | 145800 | 6044945445 | 4515 | 4505 | 4520 | 4500 | 401 |
| 225 | 20240327 | 145700 | 6043139965 | 4505 | 4530 | 4530 | 4505 | 1368 |
| 226 | 20240327 | 145600 | 6036953435 | 4530 | 4530 | 4545 | 4510 | 4631 |
| 227 | 20240327 | 145500 | 6015936690 | 4530 | 4510 | 4530 | 4510 | 3924 |
| 228 | 20240327 | 145400 | 5998183645 | 4510 | 4490 | 4510 | 4490 | 3291 |
| 229 | 20240327 | 145300 | 5983351860 | 4490 | 4490 | 4490 | 4490 | 102 |
| 230 | 20240327 | 145200 | 5982893880 | 4500 | 4500 | 4500 | 4500 | 542 |
| 231 | 20240327 | 145100 | 5980454880 | 4500 | 4495 | 4500 | 4495 | 2294 |
| 232 | 20240327 | 145000 | 5970132475 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20240327 | 144900 | 5970132475 | 4475 | 4480 | 4480 | 4475 | 824 |
| 234 | 20240327 | 144800 | 5966440960 | 4480 | 4480 | 4480 | 4480 | 4 |
| 235 | 20240327 | 144700 | 5966423040 | 4475 | 4490 | 4495 | 4475 | 979 |
| 236 | 20240327 | 144600 | 5962027145 | 4490 | 4460 | 4495 | 4460 | 3272 |
| 237 | 20240327 | 144500 | 5947407675 | 4460 | 4460 | 4460 | 4440 | 1899 |
| 238 | 20240327 | 144400 | 5938963655 | 4460 | 4450 | 4460 | 4440 | 1700 |
| 239 | 20240327 | 144300 | 5931398675 | 4460 | 4460 | 4460 | 4460 | 22 |
| 240 | 20240327 | 144200 | 5931300555 | 4460 | 4460 | 4460 | 4460 | 130 |
| 241 | 20240327 | 144100 | 5930720755 | 4460 | 4460 | 4460 | 4440 | 1250 |
| 242 | 20240327 | 144000 | 5925164210 | 4460 | 4465 | 4465 | 4460 | 1750 |
| 243 | 20240327 | 143900 | 5917353960 | 4460 | 4460 | 4460 | 4460 | 166 |
| 244 | 20240327 | 143800 | 5916613600 | 4465 | 4465 | 4465 | 4465 | 320 |
| 245 | 20240327 | 143700 | 5915184800 | 4450 | 4450 | 4450 | 4450 | 1 |
| 246 | 20240327 | 143600 | 5915180350 | 4450 | 4450 | 4450 | 4450 | 39 |
| 247 | 20240327 | 143500 | 5915006800 | 4450 | 4455 | 4455 | 4450 | 38 |
| 248 | 20240327 | 143400 | 5914837545 | 4470 | 4470 | 4470 | 4470 | 0 |
| 249 | 20240327 | 143300 | 5914837545 | 4470 | 4470 | 4470 | 4470 | 0 |
| 250 | 20240327 | 143200 | 5914837545 | 4470 | 4470 | 4470 | 4470 | 19 |
| 251 | 20240327 | 143100 | 5914752615 | 4470 | 4470 | 4470 | 4465 | 260 |
| 252 | 20240327 | 143000 | 5913590660 | 4475 | 4445 | 4475 | 4440 | 2125 |
| 253 | 20240327 | 142900 | 5904150980 | 4445 | 4470 | 4480 | 4445 | 2975 |
| 254 | 20240327 | 142800 | 5890892905 | 4450 | 4465 | 4480 | 4450 | 773 |
| 255 | 20240327 | 142700 | 5887433135 | 4455 | 4450 | 4455 | 4450 | 96 |
| 256 | 20240327 | 142600 | 5887005540 | 4445 | 4465 | 4475 | 4445 | 129 |
| 257 | 20240327 | 142500 | 5886429865 | 4440 | 4450 | 4465 | 4440 | 1003 |
| 258 | 20240327 | 142400 | 5881954460 | 4440 | 4445 | 4450 | 4440 | 403 |
| 259 | 20240327 | 142300 | 5880164465 | 4445 | 4445 | 4445 | 4440 | 562 |
| 260 | 20240327 | 142200 | 5877666385 | 4445 | 4450 | 4465 | 4445 | 1304 |
| 261 | 20240327 | 142100 | 5871866325 | 4450 | 4460 | 4460 | 4450 | 1784 |
| 262 | 20240327 | 142000 | 5863913980 | 4465 | 4465 | 4470 | 4465 | 166 |
| 263 | 20240327 | 141900 | 5863172780 | 4465 | 4475 | 4480 | 4465 | 1190 |
| 264 | 20240327 | 141800 | 5857857330 | 4475 | 4475 | 4475 | 4475 | 98 |
| 265 | 20240327 | 141700 | 5857418780 | 4475 | 4475 | 4475 | 4475 | 105 |
| 266 | 20240327 | 141600 | 5856948905 | 4475 | 4480 | 4480 | 4475 | 662 |
| 267 | 20240327 | 141500 | 5853983445 | 4475 | 4470 | 4475 | 4470 | 258 |
| 268 | 20240327 | 141400 | 5852828985 | 4465 | 4480 | 4480 | 4465 | 40 |
| 269 | 20240327 | 141300 | 5852650235 | 4480 | 4460 | 4480 | 4460 | 123 |
| 270 | 20240327 | 141200 | 5852101015 | 4460 | 4460 | 4460 | 4460 | 211 |
| 271 | 20240327 | 141100 | 5851159955 | 4460 | 4485 | 4485 | 4460 | 415 |
| 272 | 20240327 | 141000 | 5849309005 | 4460 | 4485 | 4485 | 4460 | 132 |
| 273 | 20240327 | 140900 | 5848720235 | 4485 | 4485 | 4485 | 4485 | 30 |
| 274 | 20240327 | 140800 | 5848585685 | 4485 | 4460 | 4485 | 4460 | 161 |
| 275 | 20240327 | 140700 | 5847866980 | 4455 | 4475 | 4475 | 4455 | 1108 |
| 276 | 20240327 | 140600 | 5842930020 | 4475 | 4460 | 4475 | 4460 | 117 |
| 277 | 20240327 | 140500 | 5842408185 | 4460 | 4465 | 4465 | 4440 | 5007 |
| 278 | 20240327 | 140400 | 5820145290 | 4460 | 4485 | 4485 | 4460 | 3068 |
| 279 | 20240327 | 140300 | 5806434655 | 4485 | 4485 | 4485 | 4485 | 12 |
| 280 | 20240327 | 140200 | 5806380835 | 4485 | 4490 | 4500 | 4485 | 1129 |
| 281 | 20240327 | 140100 | 5801307410 | 4490 | 4495 | 4495 | 4490 | 622 |
| 282 | 20240327 | 140000 | 5798514125 | 4495 | 4505 | 4505 | 4495 | 28 |
| 283 | 20240327 | 135900 | 5798388225 | 4500 | 4480 | 4500 | 4480 | 799 |
| 284 | 20240327 | 135800 | 5794793350 | 4475 | 4460 | 4475 | 4460 | 2078 |
| 285 | 20240327 | 135700 | 5785512680 | 4460 | 4475 | 4475 | 4460 | 2000 |
| 286 | 20240327 | 135600 | 5776584590 | 4470 | 4460 | 4470 | 4460 | 252 |
| 287 | 20240327 | 135500 | 5775459740 | 4460 | 4460 | 4460 | 4460 | 1686 |
| 288 | 20240327 | 135400 | 5767940180 | 4455 | 4440 | 4455 | 4440 | 155 |
| 289 | 20240327 | 135300 | 5767251005 | 4440 | 4460 | 4460 | 4440 | 164 |
| 290 | 20240327 | 135200 | 5766521610 | 4435 | 4440 | 4465 | 4435 | 1105 |
| 291 | 20240327 | 135100 | 5761617900 | 4465 | 4465 | 4465 | 4465 | 5 |
| 292 | 20240327 | 135000 | 5761595575 | 4465 | 4440 | 4465 | 4435 | 2460 |
| 293 | 20240327 | 134900 | 5750681990 | 4440 | 4450 | 4450 | 4440 | 1979 |
| 294 | 20240327 | 134800 | 5741884345 | 4470 | 4470 | 4470 | 4470 | 285 |
| 295 | 20240327 | 134700 | 5740610395 | 4470 | 4480 | 4480 | 4445 | 513 |
| 296 | 20240327 | 134600 | 5738326295 | 4470 | 4490 | 4500 | 4445 | 8067 |
| 297 | 20240327 | 134500 | 5702310255 | 4485 | 4510 | 4510 | 4470 | 1111 |
| 298 | 20240327 | 134400 | 5697336850 | 4515 | 4520 | 4525 | 4475 | 4921 |
| 299 | 20240327 | 134300 | 5675241440 | 4520 | 4520 | 4525 | 4490 | 6836 |
| 300 | 20240327 | 134200 | 5644519900 | 4525 | 4545 | 4550 | 4525 | 2397 |
| 301 | 20240327 | 134100 | 5633638465 | 4550 | 4545 | 4550 | 4530 | 863 |
| 302 | 20240327 | 134000 | 5629721125 | 4545 | 4540 | 4545 | 4520 | 271 |
| 303 | 20240327 | 133900 | 5628495010 | 4535 | 4535 | 4545 | 4505 | 3683 |
| 304 | 20240327 | 133800 | 5611846395 | 4535 | 4545 | 4545 | 4530 | 869 |
| 305 | 20240327 | 133700 | 5607908795 | 4535 | 4550 | 4550 | 4535 | 1164 |
| 306 | 20240327 | 133600 | 5602629230 | 4540 | 4520 | 4555 | 4515 | 5121 |
| 307 | 20240327 | 133500 | 5579413275 | 4520 | 4595 | 4600 | 4490 | 10436 |
| 308 | 20240327 | 133400 | 5531946070 | 4595 | 4630 | 4630 | 4590 | 4551 |
| 309 | 20240327 | 133300 | 5510953150 | 4635 | 4665 | 4665 | 4630 | 6067 |
| 310 | 20240327 | 133200 | 5482745630 | 4665 | 4625 | 4675 | 4625 | 18611 |
| 311 | 20240327 | 133100 | 5396185390 | 4625 | 4605 | 4640 | 4600 | 10603 |
| 312 | 20240327 | 133000 | 5347130535 | 4610 | 4575 | 4610 | 4570 | 12267 |
| 313 | 20240327 | 132900 | 5290788355 | 4580 | 4595 | 4600 | 4580 | 6607 |
| 314 | 20240327 | 132800 | 5260480560 | 4600 | 4575 | 4600 | 4575 | 5748 |
| 315 | 20240327 | 132700 | 5234125105 | 4570 | 4555 | 4575 | 4555 | 5491 |
| 316 | 20240327 | 132600 | 5209059705 | 4555 | 4535 | 4555 | 4530 | 4124 |
| 317 | 20240327 | 132500 | 5190282185 | 4535 | 4515 | 4550 | 4515 | 24 |
| 318 | 20240327 | 132400 | 5190173350 | 4515 | 4510 | 4555 | 4510 | 14625 |
| 319 | 20240327 | 132300 | 5123794345 | 4510 | 4505 | 4510 | 4505 | 378 |
| 320 | 20240327 | 132200 | 5122090770 | 4490 | 4500 | 4500 | 4490 | 476 |
| 321 | 20240327 | 132100 | 5119950975 | 4500 | 4500 | 4500 | 4500 | 0 |
| 322 | 20240327 | 132000 | 5119950975 | 4500 | 4500 | 4500 | 4500 | 0 |
| 323 | 20240327 | 131900 | 5119950975 | 4500 | 4500 | 4500 | 4500 | 122 |
| 324 | 20240327 | 131800 | 5119401975 | 4500 | 4505 | 4510 | 4500 | 31 |
| 325 | 20240327 | 131700 | 5119262335 | 4505 | 4520 | 4520 | 4505 | 194 |
| 326 | 20240327 | 131600 | 5118386315 | 4520 | 4510 | 4520 | 4505 | 13 |
| 327 | 20240327 | 131500 | 5118327695 | 4505 | 4505 | 4520 | 4505 | 5753 |
| 328 | 20240327 | 131400 | 5092369330 | 4505 | 4500 | 4505 | 4485 | 939 |
| 329 | 20240327 | 131300 | 5088145815 | 4485 | 4485 | 4490 | 4485 | 1050 |
| 330 | 20240327 | 131200 | 5083436555 | 4485 | 4495 | 4500 | 4485 | 384 |
| 331 | 20240327 | 131100 | 5081709830 | 4500 | 4490 | 4500 | 4485 | 2405 |
| 332 | 20240327 | 131000 | 5070907540 | 4490 | 4490 | 4490 | 4490 | 2 |
| 333 | 20240327 | 130900 | 5070898560 | 4490 | 4490 | 4495 | 4490 | 5 |
| 334 | 20240327 | 130800 | 5070876100 | 4495 | 4475 | 4495 | 4475 | 51 |
| 335 | 20240327 | 130700 | 5070647015 | 4500 | 4495 | 4500 | 4495 | 1121 |
| 336 | 20240327 | 130600 | 5065603160 | 4500 | 4470 | 4500 | 4470 | 1100 |
| 337 | 20240327 | 130500 | 5060660890 | 4490 | 4445 | 4490 | 4435 | 4150 |
| 338 | 20240327 | 130400 | 5042171510 | 4445 | 4460 | 4460 | 4445 | 4825 |
| 339 | 20240327 | 130300 | 5020688350 | 4450 | 4455 | 4455 | 4450 | 871 |
| 340 | 20240327 | 130200 | 5016812075 | 4455 | 4455 | 4455 | 4455 | 256 |
| 341 | 20240327 | 130100 | 5015671595 | 4455 | 4455 | 4455 | 4455 | 2 |
| 342 | 20240327 | 130000 | 5015662685 | 4455 | 4455 | 4455 | 4450 | 100 |
| 343 | 20240327 | 125900 | 5015217200 | 4455 | 4450 | 4455 | 4450 | 121 |
| 344 | 20240327 | 125800 | 5014678645 | 4455 | 4455 | 4455 | 4450 | 253 |
| 345 | 20240327 | 125700 | 5013552395 | 4450 | 4440 | 4450 | 4435 | 1702 |
| 346 | 20240327 | 125600 | 5005995900 | 4435 | 4450 | 4450 | 4435 | 3555 |
| 347 | 20240327 | 125500 | 4990211330 | 4480 | 4485 | 4485 | 4440 | 7844 |
| 348 | 20240327 | 125400 | 4955281315 | 4485 | 4485 | 4490 | 4485 | 251 |
| 349 | 20240327 | 125300 | 4954155475 | 4490 | 4485 | 4490 | 4485 | 225 |
| 350 | 20240327 | 125200 | 4953146340 | 4475 | 4500 | 4500 | 4465 | 4323 |
| 351 | 20240327 | 125100 | 4933799310 | 4505 | 4500 | 4505 | 4485 | 1471 |
| 352 | 20240327 | 125000 | 4927179935 | 4495 | 4490 | 4495 | 4485 | 1292 |
| 353 | 20240327 | 124900 | 4921382825 | 4485 | 4485 | 4485 | 4485 | 201 |
| 354 | 20240327 | 124800 | 4920481340 | 4495 | 4490 | 4495 | 4490 | 310 |
| 355 | 20240327 | 124700 | 4919088890 | 4490 | 4490 | 4490 | 4485 | 530 |
| 356 | 20240327 | 124600 | 4916711280 | 4490 | 4500 | 4500 | 4490 | 184 |
| 357 | 20240327 | 124500 | 4915884885 | 4495 | 4505 | 4505 | 4495 | 4894 |
| 358 | 20240327 | 124400 | 4893872305 | 4505 | 4515 | 4515 | 4505 | 599 |
| 359 | 20240327 | 124300 | 4891170320 | 4525 | 4510 | 4525 | 4510 | 1238 |
| 360 | 20240327 | 124200 | 4885576930 | 4510 | 4520 | 4520 | 4510 | 6979 |
| 361 | 20240327 | 124100 | 4854099380 | 4510 | 4520 | 4520 | 4510 | 325 |
| 362 | 20240327 | 124000 | 4852630880 | 4520 | 4505 | 4520 | 4505 | 1030 |
| 363 | 20240327 | 123900 | 4847985095 | 4510 | 4505 | 4510 | 4505 | 1314 |
| 364 | 20240327 | 123800 | 4842065375 | 4505 | 4505 | 4505 | 4505 | 1347 |
| 365 | 20240327 | 123700 | 4835997140 | 4505 | 4510 | 4510 | 4505 | 394 |
| 366 | 20240327 | 123600 | 4834220965 | 4510 | 4510 | 4510 | 4505 | 643 |
| 367 | 20240327 | 123500 | 4831322135 | 4525 | 4525 | 4530 | 4510 | 1612 |
| 368 | 20240327 | 123400 | 4824028010 | 4525 | 4525 | 4525 | 4525 | 602 |
| 369 | 20240327 | 123300 | 4821303960 | 4525 | 4525 | 4530 | 4525 | 90 |
| 370 | 20240327 | 123200 | 4820896620 | 4525 | 4530 | 4530 | 4525 | 85 |
| 371 | 20240327 | 123100 | 4820511920 | 4530 | 4525 | 4535 | 4510 | 789 |
| 372 | 20240327 | 123000 | 4816941670 | 4525 | 4530 | 4530 | 4525 | 6555 |
| 373 | 20240327 | 122900 | 4787279275 | 4530 | 4530 | 4530 | 4530 | 158 |
| 374 | 20240327 | 122800 | 4786563535 | 4530 | 4530 | 4530 | 4525 | 928 |
| 375 | 20240327 | 122700 | 4782359760 | 4530 | 4530 | 4530 | 4525 | 1055 |
| 376 | 20240327 | 122600 | 4777581530 | 4540 | 4530 | 4540 | 4530 | 533 |
| 377 | 20240327 | 122500 | 4775167020 | 4540 | 4530 | 4545 | 4500 | 1858 |
| 378 | 20240327 | 122400 | 4766763715 | 4550 | 4530 | 4555 | 4525 | 14224 |
| 379 | 20240327 | 122300 | 4702104095 | 4530 | 4530 | 4535 | 4530 | 21 |
| 380 | 20240327 | 122200 | 4702008875 | 4535 | 4525 | 4535 | 4525 | 710 |
| 381 | 20240327 | 122100 | 4698796100 | 4530 | 4530 | 4535 | 4525 | 1372 |
| 382 | 20240327 | 122000 | 4692581095 | 4530 | 4525 | 4530 | 4515 | 298 |
| 383 | 20240327 | 121900 | 4691232665 | 4525 | 4525 | 4525 | 4520 | 2219 |
| 384 | 20240327 | 121800 | 4681191695 | 4525 | 4530 | 4530 | 4500 | 1342 |
| 385 | 20240327 | 121700 | 4675127010 | 4530 | 4530 | 4530 | 4525 | 802 |
| 386 | 20240327 | 121600 | 4671494145 | 4530 | 4525 | 4530 | 4515 | 2057 |
| 387 | 20240327 | 121500 | 4662181140 | 4525 | 4520 | 4525 | 4505 | 510 |
| 388 | 20240327 | 121400 | 4659876005 | 4530 | 4490 | 4530 | 4485 | 1795 |
| 389 | 20240327 | 121300 | 4651788395 | 4490 | 4490 | 4490 | 4490 | 1 |
| 390 | 20240327 | 121200 | 4651783905 | 4500 | 4500 | 4500 | 4490 | 7 |
| 391 | 20240327 | 121100 | 4651752455 | 4485 | 4495 | 4500 | 4485 | 41 |
| 392 | 20240327 | 121000 | 4651568525 | 4500 | 4480 | 4500 | 4480 | 115 |
| 393 | 20240327 | 120900 | 4651053045 | 4500 | 4500 | 4500 | 4480 | 175 |
| 394 | 20240327 | 120800 | 4650268895 | 4495 | 4495 | 4500 | 4495 | 1280 |
| 395 | 20240327 | 120700 | 4644513785 | 4495 | 4500 | 4500 | 4480 | 36 |
| 396 | 20240327 | 120600 | 4644351870 | 4465 | 4500 | 4500 | 4465 | 336 |
| 397 | 20240327 | 120500 | 4642846490 | 4505 | 4515 | 4515 | 4460 | 13271 |
| 398 | 20240327 | 120400 | 4583010080 | 4520 | 4525 | 4525 | 4515 | 188 |
| 399 | 20240327 | 120300 | 4582160800 | 4520 | 4520 | 4520 | 4515 | 544 |
| 400 | 20240327 | 120200 | 4579702010 | 4525 | 4530 | 4530 | 4525 | 2155 |
| 401 | 20240327 | 120100 | 4569949130 | 4525 | 4525 | 4530 | 4525 | 2891 |
| 402 | 20240327 | 120000 | 4556867340 | 4530 | 4515 | 4530 | 4515 | 3397 |
| 403 | 20240327 | 115900 | 4541499985 | 4515 | 4495 | 4530 | 4460 | 2252 |
| 404 | 20240327 | 115800 | 4531379210 | 4500 | 4530 | 4540 | 4500 | 5423 |
| 405 | 20240327 | 115700 | 4506878540 | 4540 | 4530 | 4540 | 4530 | 2136 |
| 406 | 20240327 | 115600 | 4497200940 | 4530 | 4525 | 4530 | 4520 | 2655 |
| 407 | 20240327 | 115500 | 4485182700 | 4525 | 4520 | 4530 | 4520 | 2063 |
| 408 | 20240327 | 115400 | 4475851070 | 4520 | 4525 | 4525 | 4515 | 136 |
| 409 | 20240327 | 115300 | 4475236285 | 4525 | 4535 | 4550 | 4500 | 1614 |
| 410 | 20240327 | 115200 | 4467918100 | 4535 | 4465 | 4535 | 4465 | 6016 |
| 411 | 20240327 | 115100 | 4440873035 | 4465 | 4485 | 4485 | 4465 | 23 |
| 412 | 20240327 | 115000 | 4440770210 | 4465 | 4470 | 4485 | 4465 | 4806 |
| 413 | 20240327 | 114900 | 4419310380 | 4465 | 4465 | 4485 | 4460 | 488 |
| 414 | 20240327 | 114800 | 4417131775 | 4465 | 4490 | 4490 | 4465 | 425 |
| 415 | 20240327 | 114700 | 4415230125 | 4480 | 4470 | 4490 | 4470 | 2415 |
| 416 | 20240327 | 114600 | 4404388875 | 4470 | 4490 | 4490 | 4460 | 6 |
| 417 | 20240327 | 114500 | 4404362025 | 4490 | 4490 | 4495 | 4490 | 1463 |
| 418 | 20240327 | 114400 | 4397791435 | 4470 | 4455 | 4470 | 4450 | 2242 |
| 419 | 20240327 | 114300 | 4387792750 | 4450 | 4470 | 4470 | 4450 | 1792 |
| 420 | 20240327 | 114200 | 4379804745 | 4470 | 4485 | 4485 | 4470 | 2014 |
| 421 | 20240327 | 114100 | 4370773070 | 4485 | 4480 | 4485 | 4480 | 252 |
| 422 | 20240327 | 114000 | 4369644100 | 4485 | 4485 | 4485 | 4485 | 180 |
| 423 | 20240327 | 113900 | 4368836800 | 4470 | 4490 | 4490 | 4470 | 2438 |
| 424 | 20240327 | 113800 | 4357913180 | 4485 | 4485 | 4490 | 4475 | 1032 |
| 425 | 20240327 | 113700 | 4353284945 | 4485 | 4475 | 4485 | 4475 | 1585 |
| 426 | 20240327 | 113600 | 4346176550 | 4485 | 4470 | 4490 | 4470 | 1798 |
| 427 | 20240327 | 113500 | 4338115525 | 4475 | 4470 | 4480 | 4470 | 1613 |
| 428 | 20240327 | 113400 | 4330902125 | 4470 | 4470 | 4475 | 4470 | 1412 |
| 429 | 20240327 | 113300 | 4324590435 | 4470 | 4470 | 4475 | 4470 | 2049 |
| 430 | 20240327 | 113200 | 4315430950 | 4470 | 4475 | 4475 | 4470 | 936 |
| 431 | 20240327 | 113100 | 4311242525 | 4475 | 4480 | 4480 | 4475 | 1136 |
| 432 | 20240327 | 113000 | 4306158675 | 4480 | 4475 | 4480 | 4475 | 1550 |
| 433 | 20240327 | 112900 | 4299221175 | 4470 | 4475 | 4485 | 4470 | 1475 |
| 434 | 20240327 | 112800 | 4292619800 | 4475 | 4460 | 4490 | 4460 | 1094 |
| 435 | 20240327 | 112700 | 4287739135 | 4460 | 4465 | 4475 | 4455 | 2603 |
| 436 | 20240327 | 112600 | 4276115050 | 4475 | 4485 | 4485 | 4460 | 10333 |
| 437 | 20240327 | 112500 | 4229968830 | 4485 | 4500 | 4500 | 4485 | 2411 |
| 438 | 20240327 | 112400 | 4219142030 | 4500 | 4500 | 4500 | 4495 | 1786 |
| 439 | 20240327 | 112300 | 4211105040 | 4500 | 4520 | 4525 | 4495 | 7002 |
| 440 | 20240327 | 112200 | 4179531275 | 4535 | 4530 | 4550 | 4515 | 14759 |
| 441 | 20240327 | 112100 | 4112551130 | 4530 | 4515 | 4535 | 4510 | 5687 |
| 442 | 20240327 | 112000 | 4086836450 | 4515 | 4490 | 4520 | 4490 | 4150 |
| 443 | 20240327 | 111900 | 4068123670 | 4495 | 4490 | 4515 | 4485 | 3729 |
| 444 | 20240327 | 111800 | 4051349610 | 4490 | 4470 | 4490 | 4470 | 3820 |
| 445 | 20240327 | 111700 | 4034229100 | 4470 | 4470 | 4475 | 4470 | 1789 |
| 446 | 20240327 | 111600 | 4026231430 | 4470 | 4465 | 4470 | 4455 | 845 |
| 447 | 20240327 | 111500 | 4022462815 | 4480 | 4450 | 4480 | 4450 | 1096 |
| 448 | 20240327 | 111400 | 4017582460 | 4450 | 4480 | 4480 | 4450 | 492 |
| 449 | 20240327 | 111300 | 4015390005 | 4485 | 4460 | 4520 | 4460 | 6264 |
| 450 | 20240327 | 111200 | 3987186060 | 4460 | 4445 | 4460 | 4430 | 1181 |
| 451 | 20240327 | 111100 | 3981942970 | 4445 | 4465 | 4465 | 4415 | 4664 |
| 452 | 20240327 | 111000 | 3961286015 | 4440 | 4470 | 4470 | 4440 | 2555 |
| 453 | 20240327 | 110900 | 3949928315 | 4470 | 4445 | 4470 | 4440 | 3989 |
| 454 | 20240327 | 110800 | 3932195245 | 4430 | 4485 | 4490 | 4430 | 16904 |
| 455 | 20240327 | 110700 | 3856812340 | 4490 | 4515 | 4550 | 4485 | 10103 |
| 456 | 20240327 | 110600 | 3811195295 | 4515 | 4480 | 4515 | 4475 | 17074 |
| 457 | 20240327 | 110500 | 3734625835 | 4475 | 4410 | 4475 | 4410 | 22010 |
| 458 | 20240327 | 110400 | 3636595680 | 4430 | 4635 | 4640 | 4400 | 71376 |
| 459 | 20240327 | 110300 | 3317299740 | 4635 | 4700 | 4770 | 4635 | 83691 |
| 460 | 20240327 | 110200 | 2922730915 | 4700 | 4540 | 4700 | 4535 | 97247 |
| 461 | 20240327 | 110100 | 2473598290 | 4540 | 4525 | 4540 | 4525 | 5226 |
| 462 | 20240327 | 110000 | 2449905330 | 4520 | 4525 | 4530 | 4510 | 9117 |
| 463 | 20240327 | 105900 | 2408693835 | 4520 | 4515 | 4535 | 4515 | 5514 |
| 464 | 20240327 | 105800 | 2383745005 | 4525 | 4505 | 4540 | 4505 | 34922 |
| 465 | 20240327 | 105700 | 2225695855 | 4505 | 4470 | 4505 | 4470 | 24253 |
| 466 | 20240327 | 105600 | 2116748375 | 4475 | 4470 | 4475 | 4470 | 37 |
| 467 | 20240327 | 105500 | 2116582835 | 4475 | 4475 | 4475 | 4475 | 3 |
| 468 | 20240327 | 105400 | 2116569410 | 4465 | 4465 | 4465 | 4465 | 143 |
| 469 | 20240327 | 105300 | 2115930915 | 4475 | 4470 | 4475 | 4470 | 374 |
| 470 | 20240327 | 105200 | 2114258260 | 4470 | 4475 | 4475 | 4470 | 2228 |
| 471 | 20240327 | 105100 | 2104294600 | 4480 | 4470 | 4480 | 4470 | 385 |
| 472 | 20240327 | 105000 | 2102571680 | 4470 | 4465 | 4480 | 4465 | 1453 |
| 473 | 20240327 | 104900 | 2096074145 | 4465 | 4460 | 4465 | 4460 | 949 |
| 474 | 20240327 | 104800 | 2091840490 | 4460 | 4465 | 4465 | 4455 | 1227 |
| 475 | 20240327 | 104700 | 2086362530 | 4470 | 4475 | 4475 | 4470 | 2600 |
| 476 | 20240327 | 104600 | 2074732770 | 4475 | 4470 | 4475 | 4465 | 184 |
| 477 | 20240327 | 104500 | 2073910170 | 4475 | 4475 | 4475 | 4470 | 1428 |
| 478 | 20240327 | 104400 | 2067520370 | 4470 | 4460 | 4470 | 4455 | 1805 |
| 479 | 20240327 | 104300 | 2059460065 | 4460 | 4455 | 4460 | 4455 | 194 |
| 480 | 20240327 | 104200 | 2058595245 | 4455 | 4455 | 4455 | 4455 | 30 |
| 481 | 20240327 | 104100 | 2058461595 | 4460 | 4450 | 4460 | 4450 | 349 |
| 482 | 20240327 | 104000 | 2056906535 | 4450 | 4455 | 4455 | 4450 | 898 |
| 483 | 20240327 | 103900 | 2052909875 | 4460 | 4450 | 4460 | 4450 | 718 |
| 484 | 20240327 | 103800 | 2049709615 | 4450 | 4460 | 4460 | 4450 | 1531 |
| 485 | 20240327 | 103700 | 2042896305 | 4465 | 4465 | 4470 | 4465 | 3291 |
| 486 | 20240327 | 103600 | 2028201195 | 4470 | 4460 | 4470 | 4450 | 723 |
| 487 | 20240327 | 103500 | 2024973075 | 4460 | 4415 | 4460 | 4415 | 1163 |
| 488 | 20240327 | 103400 | 2019828515 | 4410 | 4405 | 4410 | 4405 | 458 |
| 489 | 20240327 | 103300 | 2017810285 | 4405 | 4400 | 4405 | 4395 | 1012 |
| 490 | 20240327 | 103200 | 2013360885 | 4400 | 4395 | 4400 | 4390 | 241 |
| 491 | 20240327 | 103100 | 2012302740 | 4390 | 4385 | 4395 | 4385 | 803 |
| 492 | 20240327 | 103000 | 2008776915 | 4385 | 4400 | 4400 | 4385 | 2983 |
| 493 | 20240327 | 102900 | 1995667995 | 4400 | 4420 | 4420 | 4400 | 5874 |
| 494 | 20240327 | 102800 | 1969750485 | 4425 | 4425 | 4425 | 4425 | 250 |
| 495 | 20240327 | 102700 | 1968644235 | 4425 | 4425 | 4425 | 4425 | 496 |
| 496 | 20240327 | 102600 | 1966449435 | 4420 | 4430 | 4430 | 4420 | 801 |
| 497 | 20240327 | 102500 | 1962904945 | 4430 | 4450 | 4455 | 4430 | 2969 |
| 498 | 20240327 | 102400 | 1949709810 | 4450 | 4460 | 4460 | 4450 | 1323 |
| 499 | 20240327 | 102300 | 1943816890 | 4465 | 4470 | 4470 | 4465 | 95 |
| 500 | 20240327 | 102200 | 1943392605 | 4470 | 4475 | 4475 | 4470 | 444 |
| 501 | 20240327 | 102100 | 1941406355 | 4470 | 4475 | 4475 | 4470 | 79 |
| 502 | 20240327 | 102000 | 1941053080 | 4460 | 4460 | 4460 | 4460 | 1440 |
| 503 | 20240327 | 101900 | 1934630680 | 4460 | 4475 | 4475 | 4460 | 2176 |
| 504 | 20240327 | 101800 | 1924914725 | 4480 | 4470 | 4480 | 4470 | 2165 |
| 505 | 20240327 | 101700 | 1915229395 | 4470 | 4475 | 4475 | 4470 | 335 |
| 506 | 20240327 | 101600 | 1913731105 | 4475 | 4475 | 4480 | 4475 | 62 |
| 507 | 20240327 | 101500 | 1913453405 | 4475 | 4475 | 4475 | 4475 | 1515 |
| 508 | 20240327 | 101400 | 1906673780 | 4485 | 4475 | 4485 | 4475 | 886 |
| 509 | 20240327 | 101300 | 1902706610 | 4475 | 4480 | 4480 | 4475 | 3220 |
| 510 | 20240327 | 101200 | 1888281175 | 4480 | 4475 | 4485 | 4475 | 2743 |
| 511 | 20240327 | 101100 | 1875984045 | 4480 | 4480 | 4485 | 4480 | 978 |
| 512 | 20240327 | 101000 | 1871602560 | 4485 | 4485 | 4490 | 4480 | 2224 |
| 513 | 20240327 | 100900 | 1861628225 | 4485 | 4480 | 4485 | 4480 | 953 |
| 514 | 20240327 | 100800 | 1857354270 | 4485 | 4480 | 4490 | 4480 | 1139 |
| 515 | 20240327 | 100700 | 1852245945 | 4480 | 4470 | 4485 | 4465 | 2966 |
| 516 | 20240327 | 100600 | 1838972545 | 4470 | 4470 | 4470 | 4465 | 275 |
| 517 | 20240327 | 100500 | 1837744005 | 4470 | 4470 | 4470 | 4465 | 1255 |
| 518 | 20240327 | 100400 | 1832139375 | 4470 | 4465 | 4470 | 4465 | 541 |
| 519 | 20240327 | 100300 | 1829722400 | 4470 | 4470 | 4475 | 4470 | 184 |
| 520 | 20240327 | 100200 | 1828899885 | 4470 | 4460 | 4470 | 4460 | 721 |
| 521 | 20240327 | 100100 | 1825682535 | 4465 | 4470 | 4470 | 4460 | 1105 |
| 522 | 20240327 | 100000 | 1820753440 | 4470 | 4475 | 4475 | 4470 | 547 |
| 523 | 20240327 | 095900 | 1818306420 | 4475 | 4475 | 4480 | 4475 | 1494 |
| 524 | 20240327 | 095800 | 1811620735 | 4480 | 4460 | 4485 | 4455 | 757 |
| 525 | 20240327 | 095700 | 1808237490 | 4460 | 4445 | 4460 | 4445 | 1090 |
| 526 | 20240327 | 095600 | 1803385595 | 4450 | 4480 | 4480 | 4445 | 4742 |
| 527 | 20240327 | 095500 | 1782227585 | 4475 | 4480 | 4485 | 4470 | 2552 |
| 528 | 20240327 | 095400 | 1770802570 | 4480 | 4495 | 4500 | 4480 | 5079 |
| 529 | 20240327 | 095300 | 1747974905 | 4500 | 4500 | 4500 | 4485 | 5865 |
| 530 | 20240327 | 095200 | 1721611040 | 4500 | 4475 | 4505 | 4470 | 11908 |
| 531 | 20240327 | 095100 | 1668123615 | 4480 | 4450 | 4490 | 4450 | 9610 |
| 532 | 20240327 | 095000 | 1625135235 | 4450 | 4385 | 4470 | 4385 | 10081 |
| 533 | 20240327 | 094900 | 1580458565 | 4385 | 4385 | 4385 | 4385 | 109 |
| 534 | 20240327 | 094800 | 1579980600 | 4385 | 4375 | 4385 | 4375 | 52 |
| 535 | 20240327 | 094700 | 1579752755 | 4375 | 4365 | 4375 | 4360 | 1074 |
| 536 | 20240327 | 094600 | 1575064630 | 4365 | 4355 | 4365 | 4355 | 328 |
| 537 | 20240327 | 094500 | 1573635355 | 4355 | 4365 | 4365 | 4355 | 515 |
| 538 | 20240327 | 094400 | 1571389545 | 4360 | 4335 | 4360 | 4335 | 1563 |
| 539 | 20240327 | 094300 | 1564580900 | 4355 | 4340 | 4355 | 4335 | 642 |
| 540 | 20240327 | 094200 | 1561796335 | 4335 | 4340 | 4355 | 4335 | 421 |
| 541 | 20240327 | 094100 | 1559969600 | 4335 | 4340 | 4340 | 4335 | 1693 |
| 542 | 20240327 | 094000 | 1552630040 | 4335 | 4350 | 4350 | 4335 | 795 |
| 543 | 20240327 | 093900 | 1549180890 | 4350 | 4360 | 4360 | 4350 | 295 |
| 544 | 20240327 | 093800 | 1547896640 | 4365 | 4365 | 4370 | 4365 | 426 |
| 545 | 20240327 | 093700 | 1546036155 | 4370 | 4370 | 4370 | 4350 | 1047 |
| 546 | 20240327 | 093600 | 1541467110 | 4370 | 4390 | 4390 | 4335 | 3374 |
| 547 | 20240327 | 093500 | 1526796725 | 4390 | 4405 | 4410 | 4390 | 1342 |
| 548 | 20240327 | 093400 | 1520885830 | 4405 | 4345 | 4405 | 4340 | 3828 |
| 549 | 20240327 | 093300 | 1504149495 | 4345 | 4335 | 4345 | 4335 | 861 |
| 550 | 20240327 | 093200 | 1500411370 | 4335 | 4355 | 4355 | 4335 | 30 |
| 551 | 20240327 | 093100 | 1500280790 | 4330 | 4355 | 4355 | 4330 | 796 |
| 552 | 20240327 | 093000 | 1496829950 | 4335 | 4355 | 4355 | 4320 | 2389 |
| 553 | 20240327 | 092900 | 1486470575 | 4355 | 4355 | 4355 | 4325 | 3825 |
| 554 | 20240327 | 092800 | 1469838635 | 4355 | 4350 | 4360 | 4350 | 1430 |
| 555 | 20240327 | 092700 | 1463610550 | 4350 | 4355 | 4360 | 4350 | 5965 |
| 556 | 20240327 | 092600 | 1437662135 | 4360 | 4370 | 4370 | 4350 | 5461 |
| 557 | 20240327 | 092500 | 1413869465 | 4370 | 4370 | 4375 | 4370 | 1439 |
| 558 | 20240327 | 092400 | 1407581030 | 4375 | 4375 | 4375 | 4370 | 531 |
| 559 | 20240327 | 092300 | 1405259410 | 4370 | 4375 | 4375 | 4370 | 1976 |
| 560 | 20240327 | 092200 | 1396617490 | 4375 | 4375 | 4375 | 4365 | 2076 |
| 561 | 20240327 | 092100 | 1387536670 | 4375 | 4380 | 4380 | 4375 | 943 |
| 562 | 20240327 | 092000 | 1383409625 | 4375 | 4370 | 4380 | 4365 | 1506 |
| 563 | 20240327 | 091900 | 1376827700 | 4380 | 4380 | 4380 | 4370 | 1580 |
| 564 | 20240327 | 091800 | 1369912400 | 4380 | 4365 | 4380 | 4365 | 2349 |
| 565 | 20240327 | 091700 | 1359644050 | 4365 | 4380 | 4380 | 4365 | 6803 |
| 566 | 20240327 | 091600 | 1329880710 | 4380 | 4385 | 4390 | 4380 | 1837 |
| 567 | 20240327 | 091500 | 1321828870 | 4385 | 4390 | 4405 | 4380 | 2109 |
| 568 | 20240327 | 091400 | 1312579770 | 4385 | 4405 | 4410 | 4385 | 8637 |
| 569 | 20240327 | 091300 | 1274608920 | 4405 | 4390 | 4405 | 4385 | 3074 |
| 570 | 20240327 | 091200 | 1261109460 | 4390 | 4400 | 4400 | 4390 | 7286 |
| 571 | 20240327 | 091100 | 1229087850 | 4410 | 4430 | 4430 | 4400 | 6255 |
| 572 | 20240327 | 091000 | 1201481175 | 4430 | 4475 | 4475 | 4430 | 12906 |
| 573 | 20240327 | 090900 | 1144025570 | 4475 | 4470 | 4480 | 4465 | 4628 |
| 574 | 20240327 | 090800 | 1123336240 | 4475 | 4500 | 4505 | 4460 | 10950 |
| 575 | 20240327 | 090700 | 1074233530 | 4505 | 4510 | 4520 | 4500 | 17481 |
| 576 | 20240327 | 090600 | 995391380 | 4510 | 4455 | 4510 | 4455 | 22386 |
| 577 | 20240327 | 090500 | 895047745 | 4450 | 4405 | 4450 | 4400 | 13035 |
| 578 | 20240327 | 090400 | 837485325 | 4405 | 4430 | 4435 | 4400 | 6767 |
| 579 | 20240327 | 090300 | 807619430 | 4400 | 4475 | 4490 | 4395 | 17571 |
| 580 | 20240327 | 090200 | 729675770 | 4490 | 4505 | 4515 | 4470 | 23426 |
| 581 | 20240327 | 090100 | 624437215 | 4500 | 4530 | 4550 | 4495 | 48487 |
| 582 | 20240327 | 090000 | 405183235 | 4530 | 4570 | 4570 | 4470 | 88821 |