31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 193600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 3 | 20240325 | 193500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20240325 | 193400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20240325 | 193300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20240325 | 193200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20240325 | 193100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20240325 | 193000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20240325 | 192900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20240325 | 192800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20240325 | 192700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20240325 | 192600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20240325 | 192500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20240325 | 192400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20240325 | 192300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20240325 | 192200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20240325 | 192100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20240325 | 192000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20240325 | 191900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20240325 | 191800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20240325 | 191700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20240325 | 191600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20240325 | 191500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20240325 | 191400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20240325 | 191300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20240325 | 191200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20240325 | 191100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20240325 | 191000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20240325 | 190900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20240325 | 190800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20240325 | 190700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20240325 | 190600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 33 | 20240325 | 190500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20240325 | 190400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20240325 | 190300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20240325 | 190200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20240325 | 190100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20240325 | 190000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20240325 | 185900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20240325 | 185800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20240325 | 185700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20240325 | 185600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20240325 | 185500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20240325 | 185400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20240325 | 185300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20240325 | 185200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20240325 | 185100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20240325 | 185000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20240325 | 184900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20240325 | 184800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20240325 | 184700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20240325 | 184600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20240325 | 184500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20240325 | 184400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20240325 | 184300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20240325 | 184200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20240325 | 184100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20240325 | 184000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20240325 | 183900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20240325 | 183800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20240325 | 183700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20240325 | 183600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 63 | 20240325 | 183500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20240325 | 183400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20240325 | 183300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20240325 | 183200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20240325 | 183100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20240325 | 183000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20240325 | 182900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20240325 | 182800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20240325 | 182700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20240325 | 182600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20240325 | 182500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20240325 | 182400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20240325 | 182300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20240325 | 182200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20240325 | 182100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20240325 | 182000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20240325 | 181900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20240325 | 181800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20240325 | 181700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20240325 | 181600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20240325 | 181500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20240325 | 181400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20240325 | 181300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20240325 | 181200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20240325 | 181100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20240325 | 181000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20240325 | 180900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20240325 | 180800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20240325 | 180700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20240325 | 180600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 93 | 20240325 | 180500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20240325 | 180400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20240325 | 180300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20240325 | 180200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20240325 | 180100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20240325 | 180000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20240325 | 175900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20240325 | 175800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20240325 | 175700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20240325 | 175600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20240325 | 175500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20240325 | 175400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20240325 | 175300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20240325 | 175200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20240325 | 175100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20240325 | 175000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20240325 | 174900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20240325 | 174800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20240325 | 174700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20240325 | 174600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20240325 | 174500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20240325 | 174400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20240325 | 174300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20240325 | 174200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20240325 | 174100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20240325 | 174000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20240325 | 173900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20240325 | 173800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20240325 | 173700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20240325 | 173600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 123 | 20240325 | 173500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20240325 | 173400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20240325 | 173300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20240325 | 173200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20240325 | 173100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20240325 | 173000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20240325 | 172900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20240325 | 172800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20240325 | 172700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20240325 | 172600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20240325 | 172500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20240325 | 172400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20240325 | 172300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20240325 | 172200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20240325 | 172100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20240325 | 172000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20240325 | 171900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20240325 | 171800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20240325 | 171700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20240325 | 171600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20240325 | 171500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20240325 | 171400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20240325 | 171300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20240325 | 171200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20240325 | 171100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20240325 | 171000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20240325 | 170900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20240325 | 170800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20240325 | 170700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20240325 | 170600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 153 | 20240325 | 170500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20240325 | 170400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20240325 | 170300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20240325 | 170200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20240325 | 170100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20240325 | 170000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20240325 | 165900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20240325 | 165800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20240325 | 165700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20240325 | 165600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20240325 | 165500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20240325 | 165400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20240325 | 165300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20240325 | 165200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20240325 | 165100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20240325 | 165000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20240325 | 164900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20240325 | 164800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20240325 | 164700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20240325 | 164600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20240325 | 164500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20240325 | 164400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20240325 | 164300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20240325 | 164200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20240325 | 164100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20240325 | 164000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20240325 | 163900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20240325 | 163800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20240325 | 163700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20240325 | 163600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 183 | 20240325 | 163500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20240325 | 163400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20240325 | 163300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20240325 | 163200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20240325 | 163100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20240325 | 163000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20240325 | 162900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20240325 | 162800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20240325 | 162700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20240325 | 162600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20240325 | 162500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20240325 | 162400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20240325 | 162300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20240325 | 162200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20240325 | 162100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20240325 | 162000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20240325 | 161900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20240325 | 161800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20240325 | 161700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20240325 | 161600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20240325 | 161500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20240325 | 161400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20240325 | 161300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20240325 | 161200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20240325 | 161100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20240325 | 161000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20240325 | 160900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20240325 | 160800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20240325 | 160700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20240325 | 160600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 213 | 20240325 | 160500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20240325 | 160400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20240325 | 160300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20240325 | 160200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20240325 | 160100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 218 | 20240325 | 160000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20240325 | 155900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20240325 | 155800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20240325 | 155700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20240325 | 155600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20240325 | 155500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 224 | 20240325 | 155400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 225 | 20240325 | 155300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 226 | 20240325 | 155200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 227 | 20240325 | 155100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 228 | 20240325 | 155000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 229 | 20240325 | 154900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 230 | 20240325 | 154800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 231 | 20240325 | 154700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 232 | 20240325 | 154600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 233 | 20240325 | 154500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 234 | 20240325 | 154400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 235 | 20240325 | 154300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 236 | 20240325 | 154200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 237 | 20240325 | 154100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 238 | 20240325 | 154000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 239 | 20240325 | 153900 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 240 | 20240325 | 153800 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 241 | 20240325 | 153700 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 242 | 20240325 | 153600 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 243 | 20240325 | 153500 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 244 | 20240325 | 153400 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 245 | 20240325 | 153300 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 246 | 20240325 | 153200 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 247 | 20240325 | 153100 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 0 |
| 248 | 20240325 | 153000 | 1298940950 | 4080 | 4080 | 4080 | 4080 | 5546 |
| 249 | 20240325 | 152900 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 250 | 20240325 | 152800 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 251 | 20240325 | 152700 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 252 | 20240325 | 152600 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 253 | 20240325 | 152500 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 254 | 20240325 | 152400 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 255 | 20240325 | 152300 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 256 | 20240325 | 152200 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 257 | 20240325 | 152100 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 258 | 20240325 | 152000 | 1276313270 | 4090 | 4090 | 4090 | 4090 | 0 |
| 259 | 20240325 | 151900 | 1276313270 | 4090 | 4120 | 4120 | 4090 | 1107 |
| 260 | 20240325 | 151800 | 1271776080 | 4120 | 4135 | 4135 | 4120 | 5854 |
| 261 | 20240325 | 151700 | 1247649260 | 4125 | 4125 | 4125 | 4120 | 260 |
| 262 | 20240325 | 151600 | 1246576765 | 4125 | 4140 | 4140 | 4120 | 9422 |
| 263 | 20240325 | 151500 | 1207689340 | 4145 | 4150 | 4155 | 4145 | 202 |
| 264 | 20240325 | 151400 | 1206850900 | 4150 | 4160 | 4160 | 4150 | 334 |
| 265 | 20240325 | 151300 | 1205463670 | 4160 | 4160 | 4160 | 4155 | 2679 |
| 266 | 20240325 | 151200 | 1194319060 | 4160 | 4175 | 4230 | 4160 | 8230 |
| 267 | 20240325 | 151100 | 1160027505 | 4170 | 4170 | 4175 | 4160 | 3149 |
| 268 | 20240325 | 151000 | 1146884050 | 4165 | 4160 | 4165 | 4160 | 1124 |
| 269 | 20240325 | 150900 | 1142208160 | 4160 | 4160 | 4160 | 4160 | 720 |
| 270 | 20240325 | 150800 | 1139212960 | 4160 | 4150 | 4160 | 4150 | 341 |
| 271 | 20240325 | 150700 | 1137795780 | 4150 | 4160 | 4160 | 4150 | 444 |
| 272 | 20240325 | 150600 | 1135950650 | 4160 | 4140 | 4160 | 4140 | 295 |
| 273 | 20240325 | 150500 | 1134727895 | 4145 | 4215 | 4220 | 4145 | 4176 |
| 274 | 20240325 | 150400 | 1117251780 | 4220 | 4185 | 4220 | 4185 | 1776 |
| 275 | 20240325 | 150300 | 1109811485 | 4190 | 4175 | 4190 | 4170 | 2384 |
| 276 | 20240325 | 150200 | 1099864245 | 4190 | 4200 | 4205 | 4125 | 14529 |
| 277 | 20240325 | 150100 | 1039195825 | 4200 | 4210 | 4250 | 4185 | 5154 |
| 278 | 20240325 | 150000 | 1017372470 | 4210 | 4180 | 4210 | 4180 | 4310 |
| 279 | 20240325 | 145900 | 999286030 | 4190 | 4170 | 4190 | 4170 | 1684 |
| 280 | 20240325 | 145800 | 992247785 | 4170 | 4165 | 4170 | 4165 | 2132 |
| 281 | 20240325 | 145700 | 983360930 | 4165 | 4150 | 4165 | 4145 | 5182 |
| 282 | 20240325 | 145600 | 961806465 | 4150 | 4135 | 4150 | 4135 | 452 |
| 283 | 20240325 | 145500 | 959935920 | 4135 | 4135 | 4135 | 4135 | 0 |
| 284 | 20240325 | 145400 | 959935920 | 4135 | 4135 | 4135 | 4135 | 29 |
| 285 | 20240325 | 145300 | 959816005 | 4140 | 4145 | 4145 | 4140 | 25 |
| 286 | 20240325 | 145200 | 959712455 | 4150 | 4150 | 4150 | 4150 | 0 |
| 287 | 20240325 | 145100 | 959712455 | 4150 | 4135 | 4150 | 4135 | 529 |
| 288 | 20240325 | 145000 | 957524980 | 4135 | 4140 | 4150 | 4135 | 1664 |
| 289 | 20240325 | 144900 | 950642300 | 4145 | 4140 | 4150 | 4140 | 354 |
| 290 | 20240325 | 144800 | 949173510 | 4140 | 4150 | 4150 | 4140 | 373 |
| 291 | 20240325 | 144700 | 947626090 | 4155 | 4140 | 4155 | 4135 | 3192 |
| 292 | 20240325 | 144600 | 934394770 | 4140 | 4135 | 4140 | 4130 | 3056 |
| 293 | 20240325 | 144500 | 921769635 | 4140 | 4135 | 4140 | 4135 | 1150 |
| 294 | 20240325 | 144400 | 917013875 | 4130 | 4130 | 4135 | 4125 | 1115 |
| 295 | 20240325 | 144300 | 912409325 | 4135 | 4145 | 4145 | 4130 | 231 |
| 296 | 20240325 | 144200 | 911452860 | 4145 | 4130 | 4145 | 4125 | 1299 |
| 297 | 20240325 | 144100 | 906080725 | 4130 | 4135 | 4135 | 4130 | 288 |
| 298 | 20240325 | 144000 | 904889850 | 4130 | 4130 | 4135 | 4130 | 491 |
| 299 | 20240325 | 143900 | 902862010 | 4130 | 4130 | 4130 | 4130 | 37 |
| 300 | 20240325 | 143800 | 902709200 | 4125 | 4120 | 4125 | 4120 | 445 |
| 301 | 20240325 | 143700 | 900873580 | 4120 | 4120 | 4120 | 4120 | 319 |
| 302 | 20240325 | 143600 | 899559300 | 4125 | 4120 | 4125 | 4120 | 427 |
| 303 | 20240325 | 143500 | 897799275 | 4115 | 4115 | 4120 | 4115 | 1718 |
| 304 | 20240325 | 143400 | 890727495 | 4105 | 4115 | 4115 | 4105 | 41 |
| 305 | 20240325 | 143300 | 890558810 | 4115 | 4115 | 4115 | 4100 | 342 |
| 306 | 20240325 | 143200 | 889151855 | 4115 | 4115 | 4115 | 4115 | 0 |
| 307 | 20240325 | 143100 | 889151855 | 4115 | 4105 | 4115 | 4105 | 1210 |
| 308 | 20240325 | 143000 | 884178575 | 4105 | 4100 | 4105 | 4095 | 306 |
| 309 | 20240325 | 142900 | 882923915 | 4105 | 4105 | 4105 | 4105 | 266 |
| 310 | 20240325 | 142800 | 881831985 | 4100 | 4100 | 4100 | 4100 | 10 |
| 311 | 20240325 | 142700 | 881790985 | 4100 | 4100 | 4100 | 4100 | 1380 |
| 312 | 20240325 | 142600 | 876132985 | 4100 | 4100 | 4100 | 4100 | 7 |
| 313 | 20240325 | 142500 | 876104285 | 4100 | 4105 | 4105 | 4100 | 411 |
| 314 | 20240325 | 142400 | 874419110 | 4105 | 4090 | 4105 | 4090 | 980 |
| 315 | 20240325 | 142300 | 870403535 | 4085 | 4080 | 4085 | 4080 | 102 |
| 316 | 20240325 | 142200 | 869986875 | 4100 | 4085 | 4100 | 4085 | 2000 |
| 317 | 20240325 | 142100 | 861790700 | 4095 | 4095 | 4095 | 4095 | 10 |
| 318 | 20240325 | 142000 | 861749750 | 4100 | 4100 | 4100 | 4100 | 0 |
| 319 | 20240325 | 141900 | 861749750 | 4100 | 4095 | 4100 | 4095 | 326 |
| 320 | 20240325 | 141800 | 860413585 | 4100 | 4065 | 4100 | 4065 | 2055 |
| 321 | 20240325 | 141700 | 851997660 | 4065 | 4065 | 4065 | 4065 | 0 |
| 322 | 20240325 | 141600 | 851997660 | 4065 | 4065 | 4065 | 4065 | 501 |
| 323 | 20240325 | 141500 | 849961095 | 4060 | 4110 | 4110 | 4060 | 5829 |
| 324 | 20240325 | 141400 | 826172350 | 4110 | 4110 | 4110 | 4110 | 101 |
| 325 | 20240325 | 141300 | 825757240 | 4110 | 4140 | 4140 | 4110 | 439 |
| 326 | 20240325 | 141200 | 823950195 | 4140 | 4110 | 4140 | 4095 | 3765 |
| 327 | 20240325 | 141100 | 808388725 | 4125 | 4120 | 4125 | 4100 | 4601 |
| 328 | 20240325 | 141000 | 789507500 | 4125 | 4125 | 4125 | 4105 | 6602 |
| 329 | 20240325 | 140900 | 762310070 | 4120 | 4120 | 4120 | 4120 | 0 |
| 330 | 20240325 | 140800 | 762310070 | 4120 | 4090 | 4120 | 4090 | 10399 |
| 331 | 20240325 | 140700 | 719681625 | 4090 | 4070 | 4090 | 4070 | 1039 |
| 332 | 20240325 | 140600 | 715442770 | 4070 | 4070 | 4070 | 4070 | 1 |
| 333 | 20240325 | 140500 | 715438700 | 4070 | 4075 | 4075 | 4070 | 4 |
| 334 | 20240325 | 140400 | 715422415 | 4070 | 4070 | 4070 | 4070 | 30 |
| 335 | 20240325 | 140300 | 715300315 | 4065 | 4060 | 4065 | 4060 | 37 |
| 336 | 20240325 | 140200 | 715150090 | 4060 | 4060 | 4060 | 4060 | 719 |
| 337 | 20240325 | 140100 | 712230950 | 4060 | 4060 | 4060 | 4060 | 1 |
| 338 | 20240325 | 140000 | 712226890 | 4060 | 4060 | 4075 | 4060 | 270 |
| 339 | 20240325 | 135900 | 711130655 | 4065 | 4085 | 4085 | 4065 | 1370 |
| 340 | 20240325 | 135800 | 705554955 | 4085 | 4085 | 4085 | 4080 | 514 |
| 341 | 20240325 | 135700 | 703456820 | 4085 | 4085 | 4085 | 4080 | 3385 |
| 342 | 20240325 | 135600 | 689645520 | 4085 | 4090 | 4090 | 4085 | 695 |
| 343 | 20240325 | 135500 | 686803695 | 4090 | 4085 | 4090 | 4080 | 2753 |
| 344 | 20240325 | 135400 | 675551020 | 4080 | 4070 | 4080 | 4070 | 2430 |
| 345 | 20240325 | 135300 | 665643650 | 4070 | 4070 | 4070 | 4070 | 190 |
| 346 | 20240325 | 135200 | 664870350 | 4060 | 4060 | 4060 | 4060 | 1051 |
| 347 | 20240325 | 135100 | 660603290 | 4060 | 4060 | 4060 | 4060 | 1981 |
| 348 | 20240325 | 135000 | 652560430 | 4055 | 4055 | 4055 | 4055 | 2352 |
| 349 | 20240325 | 134900 | 643023070 | 4050 | 4055 | 4055 | 4050 | 950 |
| 350 | 20240325 | 134800 | 639174920 | 4055 | 4055 | 4055 | 4055 | 0 |
| 351 | 20240325 | 134700 | 639174920 | 4055 | 4050 | 4055 | 4050 | 102 |
| 352 | 20240325 | 134600 | 638761815 | 4050 | 4050 | 4050 | 4050 | 660 |
| 353 | 20240325 | 134500 | 636088815 | 4050 | 4050 | 4050 | 4050 | 2 |
| 354 | 20240325 | 134400 | 636080715 | 4050 | 4050 | 4050 | 4050 | 0 |
| 355 | 20240325 | 134300 | 636080715 | 4050 | 4045 | 4050 | 4045 | 200 |
| 356 | 20240325 | 134200 | 635271215 | 4045 | 4045 | 4045 | 4045 | 0 |
| 357 | 20240325 | 134100 | 635271215 | 4045 | 4055 | 4060 | 4045 | 620 |
| 358 | 20240325 | 134000 | 632757120 | 4055 | 4055 | 4055 | 4055 | 74 |
| 359 | 20240325 | 133900 | 632457050 | 4055 | 4055 | 4055 | 4055 | 2 |
| 360 | 20240325 | 133800 | 632448940 | 4060 | 4055 | 4060 | 4055 | 67 |
| 361 | 20240325 | 133700 | 632176925 | 4060 | 4040 | 4060 | 4040 | 4258 |
| 362 | 20240325 | 133600 | 614920640 | 4040 | 4045 | 4045 | 4040 | 97 |
| 363 | 20240325 | 133500 | 614528390 | 4040 | 4030 | 4040 | 4030 | 501 |
| 364 | 20240325 | 133400 | 612506855 | 4025 | 4025 | 4025 | 4025 | 0 |
| 365 | 20240325 | 133300 | 612506855 | 4025 | 4035 | 4035 | 4025 | 185 |
| 366 | 20240325 | 133200 | 611761060 | 4035 | 4035 | 4035 | 4035 | 14 |
| 367 | 20240325 | 133100 | 611704570 | 4035 | 4035 | 4035 | 4035 | 9 |
| 368 | 20240325 | 133000 | 611668255 | 4030 | 4030 | 4030 | 4030 | 166 |
| 369 | 20240325 | 132900 | 610999275 | 4030 | 4030 | 4030 | 4030 | 0 |
| 370 | 20240325 | 132800 | 610999275 | 4030 | 4030 | 4030 | 4030 | 1 |
| 371 | 20240325 | 132700 | 610995245 | 4030 | 4030 | 4030 | 4030 | 1000 |
| 372 | 20240325 | 132600 | 606965245 | 4020 | 4020 | 4020 | 4020 | 127 |
| 373 | 20240325 | 132500 | 606454705 | 4025 | 4025 | 4025 | 4025 | 1 |
| 374 | 20240325 | 132400 | 606450680 | 4015 | 4015 | 4015 | 4015 | 0 |
| 375 | 20240325 | 132300 | 606450680 | 4015 | 4015 | 4015 | 4015 | 2 |
| 376 | 20240325 | 132200 | 606442650 | 4010 | 4010 | 4010 | 4010 | 24 |
| 377 | 20240325 | 132100 | 606346410 | 4010 | 4010 | 4010 | 4010 | 0 |
| 378 | 20240325 | 132000 | 606346410 | 4010 | 4010 | 4010 | 4010 | 135 |
| 379 | 20240325 | 131900 | 605805060 | 4010 | 4010 | 4010 | 4010 | 30 |
| 380 | 20240325 | 131800 | 605684760 | 4010 | 4010 | 4010 | 4010 | 0 |
| 381 | 20240325 | 131700 | 605684760 | 4010 | 4010 | 4010 | 4010 | 12 |
| 382 | 20240325 | 131600 | 605636640 | 4010 | 4010 | 4010 | 4010 | 211 |
| 383 | 20240325 | 131500 | 604790530 | 4010 | 4020 | 4020 | 4010 | 929 |
| 384 | 20240325 | 131400 | 601058935 | 4030 | 4030 | 4030 | 4030 | 0 |
| 385 | 20240325 | 131300 | 601058935 | 4030 | 4030 | 4030 | 4030 | 0 |
| 386 | 20240325 | 131200 | 601058935 | 4030 | 4030 | 4030 | 4030 | 2 |
| 387 | 20240325 | 131100 | 601050875 | 4030 | 4030 | 4030 | 4030 | 0 |
| 388 | 20240325 | 131000 | 601050875 | 4030 | 4025 | 4030 | 4025 | 29 |
| 389 | 20240325 | 130900 | 600934010 | 4020 | 4020 | 4020 | 4020 | 0 |
| 390 | 20240325 | 130800 | 600934010 | 4020 | 4020 | 4020 | 4020 | 0 |
| 391 | 20240325 | 130700 | 600934010 | 4020 | 4020 | 4020 | 4020 | 1 |
| 392 | 20240325 | 130600 | 600929990 | 4020 | 4020 | 4020 | 4020 | 1 |
| 393 | 20240325 | 130500 | 600925970 | 4030 | 4030 | 4030 | 4030 | 0 |
| 394 | 20240325 | 130400 | 600925970 | 4030 | 4030 | 4030 | 4030 | 0 |
| 395 | 20240325 | 130300 | 600925970 | 4030 | 4030 | 4030 | 4030 | 1 |
| 396 | 20240325 | 130200 | 600921940 | 4030 | 4030 | 4030 | 4030 | 0 |
| 397 | 20240325 | 130100 | 600921940 | 4030 | 4025 | 4030 | 4020 | 86 |
| 398 | 20240325 | 130000 | 600576130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 399 | 20240325 | 125900 | 600576130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 400 | 20240325 | 125800 | 600576130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 401 | 20240325 | 125700 | 600576130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 402 | 20240325 | 125600 | 600576130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 403 | 20240325 | 125500 | 600576130 | 4025 | 4025 | 4025 | 4025 | 17 |
| 404 | 20240325 | 125400 | 600507705 | 4025 | 4025 | 4025 | 4025 | 2 |
| 405 | 20240325 | 125300 | 600499655 | 4030 | 4030 | 4030 | 4030 | 0 |
| 406 | 20240325 | 125200 | 600499655 | 4030 | 4030 | 4030 | 4030 | 30 |
| 407 | 20240325 | 125100 | 600378755 | 4030 | 4030 | 4030 | 4030 | 110 |
| 408 | 20240325 | 125000 | 599935455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 409 | 20240325 | 124900 | 599935455 | 4030 | 4035 | 4035 | 4030 | 34 |
| 410 | 20240325 | 124800 | 599798370 | 4035 | 4030 | 4035 | 4030 | 343 |
| 411 | 20240325 | 124700 | 598415515 | 4030 | 4025 | 4030 | 4025 | 1337 |
| 412 | 20240325 | 124600 | 593027910 | 4020 | 4020 | 4020 | 4020 | 0 |
| 413 | 20240325 | 124500 | 593027910 | 4020 | 4025 | 4025 | 4020 | 75 |
| 414 | 20240325 | 124400 | 592726285 | 4025 | 4025 | 4025 | 4025 | 0 |
| 415 | 20240325 | 124300 | 592726285 | 4025 | 4025 | 4025 | 4025 | 126 |
| 416 | 20240325 | 124200 | 592219135 | 4030 | 4030 | 4030 | 4030 | 0 |
| 417 | 20240325 | 124100 | 592219135 | 4030 | 4030 | 4030 | 4030 | 0 |
| 418 | 20240325 | 124000 | 592219135 | 4030 | 4030 | 4030 | 4030 | 831 |
| 419 | 20240325 | 123900 | 588870205 | 4030 | 4030 | 4030 | 4030 | 100 |
| 420 | 20240325 | 123800 | 588467205 | 4030 | 4030 | 4030 | 4030 | 0 |
| 421 | 20240325 | 123700 | 588467205 | 4030 | 4030 | 4030 | 4030 | 0 |
| 422 | 20240325 | 123600 | 588467205 | 4030 | 4030 | 4030 | 4030 | 25 |
| 423 | 20240325 | 123500 | 588366455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 424 | 20240325 | 123400 | 588366455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 425 | 20240325 | 123300 | 588366455 | 4030 | 4025 | 4030 | 4025 | 1655 |
| 426 | 20240325 | 123200 | 581697965 | 4025 | 4025 | 4025 | 4025 | 20 |
| 427 | 20240325 | 123100 | 581617465 | 4020 | 4020 | 4020 | 4020 | 0 |
| 428 | 20240325 | 123000 | 581617465 | 4020 | 4020 | 4020 | 4020 | 42 |
| 429 | 20240325 | 122900 | 581448625 | 4030 | 4030 | 4030 | 4030 | 500 |
| 430 | 20240325 | 122800 | 579433625 | 4030 | 4030 | 4030 | 4030 | 20 |
| 431 | 20240325 | 122700 | 579353025 | 4025 | 4025 | 4025 | 4025 | 1 |
| 432 | 20240325 | 122600 | 579349000 | 4030 | 4030 | 4030 | 4030 | 0 |
| 433 | 20240325 | 122500 | 579349000 | 4030 | 4030 | 4030 | 4030 | 0 |
| 434 | 20240325 | 122400 | 579349000 | 4030 | 4030 | 4030 | 4030 | 3 |
| 435 | 20240325 | 122300 | 579336910 | 4025 | 4025 | 4025 | 4025 | 0 |
| 436 | 20240325 | 122200 | 579336910 | 4025 | 4025 | 4025 | 4025 | 6 |
| 437 | 20240325 | 122100 | 579312760 | 4025 | 4035 | 4035 | 4025 | 3169 |
| 438 | 20240325 | 122000 | 566553070 | 4035 | 4035 | 4035 | 4035 | 0 |
| 439 | 20240325 | 121900 | 566553070 | 4035 | 4035 | 4035 | 4035 | 0 |
| 440 | 20240325 | 121800 | 566553070 | 4035 | 4035 | 4035 | 4035 | 9 |
| 441 | 20240325 | 121700 | 566516755 | 4035 | 4030 | 4035 | 4030 | 288 |
| 442 | 20240325 | 121600 | 565355830 | 4025 | 4025 | 4025 | 4025 | 0 |
| 443 | 20240325 | 121500 | 565355830 | 4025 | 4025 | 4025 | 4025 | 0 |
| 444 | 20240325 | 121400 | 565355830 | 4025 | 4005 | 4030 | 4005 | 1163 |
| 445 | 20240325 | 121300 | 560679220 | 4025 | 4005 | 4025 | 4005 | 2 |
| 446 | 20240325 | 121200 | 560671190 | 4030 | 4030 | 4030 | 4030 | 0 |
| 447 | 20240325 | 121100 | 560671190 | 4030 | 4020 | 4030 | 4020 | 20 |
| 448 | 20240325 | 121000 | 560590610 | 4005 | 4005 | 4005 | 4005 | 0 |
| 449 | 20240325 | 120900 | 560590610 | 4005 | 4035 | 4035 | 4005 | 103 |
| 450 | 20240325 | 120800 | 560175095 | 4040 | 4055 | 4055 | 4040 | 51 |
| 451 | 20240325 | 120700 | 559968305 | 4055 | 4055 | 4055 | 4055 | 230 |
| 452 | 20240325 | 120600 | 559035655 | 4055 | 4055 | 4055 | 4055 | 10 |
| 453 | 20240325 | 120500 | 558995105 | 4055 | 4010 | 4055 | 4010 | 37 |
| 454 | 20240325 | 120400 | 558845120 | 4050 | 4045 | 4050 | 4045 | 2 |
| 455 | 20240325 | 120300 | 558837025 | 4000 | 4040 | 4045 | 4000 | 4 |
| 456 | 20240325 | 120200 | 558820900 | 4000 | 4000 | 4000 | 4000 | 10 |
| 457 | 20240325 | 120100 | 558780900 | 4000 | 4000 | 4005 | 4000 | 2893 |
| 458 | 20240325 | 120000 | 547204710 | 4000 | 4000 | 4000 | 4000 | 0 |
| 459 | 20240325 | 115900 | 547204710 | 4000 | 4005 | 4005 | 4000 | 164 |
| 460 | 20240325 | 115800 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 461 | 20240325 | 115700 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 462 | 20240325 | 115600 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 463 | 20240325 | 115500 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 464 | 20240325 | 115400 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 465 | 20240325 | 115300 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 466 | 20240325 | 115200 | 546547900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 467 | 20240325 | 115100 | 546547900 | 4005 | 4035 | 4035 | 4005 | 3839 |
| 468 | 20240325 | 115000 | 531106505 | 4035 | 4045 | 4045 | 4035 | 2304 |
| 469 | 20240325 | 114900 | 521799735 | 4045 | 4045 | 4045 | 4045 | 1 |
| 470 | 20240325 | 114800 | 521795690 | 4045 | 4045 | 4045 | 4045 | 10 |
| 471 | 20240325 | 114700 | 521755240 | 4060 | 4060 | 4060 | 4060 | 3 |
| 472 | 20240325 | 114600 | 521743060 | 4045 | 4070 | 4070 | 4045 | 1945 |
| 473 | 20240325 | 114500 | 513834590 | 4070 | 4070 | 4070 | 4070 | 0 |
| 474 | 20240325 | 114400 | 513834590 | 4070 | 4070 | 4070 | 4070 | 256 |
| 475 | 20240325 | 114300 | 512792670 | 4075 | 4075 | 4075 | 4075 | 252 |
| 476 | 20240325 | 114200 | 511765770 | 4075 | 4070 | 4075 | 4070 | 348 |
| 477 | 20240325 | 114100 | 510348535 | 4070 | 4050 | 4070 | 4050 | 4 |
| 478 | 20240325 | 114000 | 510332290 | 4070 | 4065 | 4070 | 4050 | 47 |
| 479 | 20240325 | 113900 | 510141630 | 4070 | 4050 | 4070 | 4050 | 2037 |
| 480 | 20240325 | 113800 | 501882430 | 4050 | 4040 | 4050 | 4040 | 681 |
| 481 | 20240325 | 113700 | 499126860 | 4040 | 4035 | 4040 | 4035 | 36 |
| 482 | 20240325 | 113600 | 498981440 | 4040 | 4040 | 4040 | 4040 | 0 |
| 483 | 20240325 | 113500 | 498981440 | 4040 | 4040 | 4040 | 4040 | 1 |
| 484 | 20240325 | 113400 | 498977400 | 4025 | 4025 | 4025 | 4025 | 46 |
| 485 | 20240325 | 113300 | 498792250 | 4025 | 4025 | 4025 | 4025 | 105 |
| 486 | 20240325 | 113200 | 498369625 | 4025 | 4025 | 4025 | 4025 | 0 |
| 487 | 20240325 | 113100 | 498369625 | 4025 | 4025 | 4025 | 4025 | 77 |
| 488 | 20240325 | 113000 | 498059700 | 4025 | 4025 | 4025 | 4025 | 3 |
| 489 | 20240325 | 112900 | 498047625 | 4040 | 4040 | 4040 | 4040 | 0 |
| 490 | 20240325 | 112800 | 498047625 | 4040 | 4040 | 4040 | 4040 | 50 |
| 491 | 20240325 | 112700 | 497845625 | 4040 | 4040 | 4040 | 4040 | 0 |
| 492 | 20240325 | 112600 | 497845625 | 4040 | 4040 | 4040 | 4040 | 0 |
| 493 | 20240325 | 112500 | 497845625 | 4040 | 4040 | 4040 | 4040 | 50 |
| 494 | 20240325 | 112400 | 497643625 | 4045 | 4040 | 4045 | 4040 | 7 |
| 495 | 20240325 | 112300 | 497615315 | 4045 | 4045 | 4045 | 4045 | 3 |
| 496 | 20240325 | 112200 | 497603180 | 4045 | 4045 | 4045 | 4045 | 0 |
| 497 | 20240325 | 112100 | 497603180 | 4045 | 4035 | 4045 | 4035 | 1110 |
| 498 | 20240325 | 112000 | 493118260 | 4040 | 4030 | 4040 | 4030 | 145 |
| 499 | 20240325 | 111900 | 492533375 | 4025 | 4025 | 4025 | 4025 | 10 |
| 500 | 20240325 | 111800 | 492493125 | 4015 | 4015 | 4015 | 4015 | 5 |
| 501 | 20240325 | 111700 | 492473050 | 4030 | 4030 | 4030 | 4030 | 12 |
| 502 | 20240325 | 111600 | 492424690 | 4030 | 4020 | 4030 | 4015 | 66 |
| 503 | 20240325 | 111500 | 492159610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 504 | 20240325 | 111400 | 492159610 | 4015 | 4015 | 4015 | 4015 | 500 |
| 505 | 20240325 | 111300 | 490152110 | 4015 | 4015 | 4015 | 4015 | 49 |
| 506 | 20240325 | 111200 | 489955375 | 4015 | 4015 | 4015 | 4015 | 0 |
| 507 | 20240325 | 111100 | 489955375 | 4015 | 4015 | 4015 | 4015 | 20 |
| 508 | 20240325 | 111000 | 489875075 | 4015 | 4005 | 4015 | 4005 | 339 |
| 509 | 20240325 | 110900 | 488517370 | 4005 | 4005 | 4005 | 4005 | 314 |
| 510 | 20240325 | 110800 | 487259800 | 4020 | 4020 | 4020 | 4020 | 26 |
| 511 | 20240325 | 110700 | 487155280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 512 | 20240325 | 110600 | 487155280 | 4020 | 4020 | 4020 | 4020 | 1 |
| 513 | 20240325 | 110500 | 487151260 | 4020 | 4020 | 4020 | 4020 | 56 |
| 514 | 20240325 | 110400 | 486926140 | 4020 | 4035 | 4035 | 4020 | 7 |
| 515 | 20240325 | 110300 | 486897955 | 4030 | 4020 | 4030 | 4020 | 220 |
| 516 | 20240325 | 110200 | 486013545 | 4020 | 4020 | 4020 | 4000 | 694 |
| 517 | 20240325 | 110100 | 483235400 | 4035 | 4035 | 4035 | 4035 | 15 |
| 518 | 20240325 | 110000 | 483174875 | 4020 | 4020 | 4020 | 4020 | 183 |
| 519 | 20240325 | 105900 | 482439215 | 4020 | 4020 | 4020 | 4020 | 220 |
| 520 | 20240325 | 105800 | 481554815 | 4020 | 4020 | 4020 | 4020 | 19 |
| 521 | 20240325 | 105700 | 481478435 | 4020 | 4020 | 4020 | 4020 | 52 |
| 522 | 20240325 | 105600 | 481269395 | 4020 | 4030 | 4030 | 4020 | 635 |
| 523 | 20240325 | 105500 | 478716645 | 4045 | 4045 | 4045 | 4045 | 1 |
| 524 | 20240325 | 105400 | 478712600 | 4045 | 4040 | 4045 | 4040 | 177 |
| 525 | 20240325 | 105300 | 477996640 | 4040 | 4040 | 4040 | 4040 | 1 |
| 526 | 20240325 | 105200 | 477992600 | 4045 | 4040 | 4045 | 4020 | 143 |
| 527 | 20240325 | 105100 | 477417580 | 4045 | 4045 | 4045 | 4045 | 1 |
| 528 | 20240325 | 105000 | 477413535 | 4020 | 4040 | 4050 | 4020 | 115 |
| 529 | 20240325 | 104900 | 476948455 | 4020 | 4040 | 4045 | 4020 | 635 |
| 530 | 20240325 | 104800 | 474384005 | 4040 | 4040 | 4040 | 4040 | 155 |
| 531 | 20240325 | 104700 | 473757805 | 4040 | 4015 | 4040 | 4015 | 533 |
| 532 | 20240325 | 104600 | 471607460 | 4015 | 4005 | 4045 | 4005 | 634 |
| 533 | 20240325 | 104500 | 469056060 | 4020 | 4035 | 4055 | 3965 | 4872 |
| 534 | 20240325 | 104400 | 449423050 | 4055 | 3985 | 4060 | 3985 | 7093 |
| 535 | 20240325 | 104300 | 420865435 | 4010 | 4000 | 4010 | 3980 | 1919 |
| 536 | 20240325 | 104200 | 413180885 | 4000 | 3985 | 4000 | 3985 | 1401 |
| 537 | 20240325 | 104100 | 407581920 | 3980 | 3980 | 3980 | 3980 | 0 |
| 538 | 20240325 | 104000 | 407581920 | 3980 | 3995 | 4000 | 3980 | 1401 |
| 539 | 20240325 | 103900 | 401984655 | 3990 | 3990 | 3990 | 3990 | 1439 |
| 540 | 20240325 | 103800 | 396243045 | 3960 | 3990 | 3990 | 3960 | 36 |
| 541 | 20240325 | 103700 | 396100335 | 3990 | 3990 | 3990 | 3990 | 0 |
| 542 | 20240325 | 103600 | 396100335 | 3990 | 3985 | 3990 | 3985 | 15 |
| 543 | 20240325 | 103500 | 396040555 | 3985 | 3985 | 3985 | 3985 | 0 |
| 544 | 20240325 | 103400 | 396040555 | 3985 | 3980 | 3985 | 3980 | 101 |
| 545 | 20240325 | 103300 | 395638075 | 3990 | 3990 | 3990 | 3990 | 0 |
| 546 | 20240325 | 103200 | 395638075 | 3990 | 3985 | 3990 | 3985 | 55 |
| 547 | 20240325 | 103100 | 395418640 | 3990 | 3990 | 3990 | 3990 | 0 |
| 548 | 20240325 | 103000 | 395418640 | 3990 | 3990 | 3990 | 3985 | 61 |
| 549 | 20240325 | 102900 | 395175270 | 3960 | 3945 | 3960 | 3945 | 2743 |
| 550 | 20240325 | 102800 | 384339890 | 3945 | 3945 | 3945 | 3945 | 0 |
| 551 | 20240325 | 102700 | 384339890 | 3945 | 3945 | 3945 | 3945 | 1 |
| 552 | 20240325 | 102600 | 384335945 | 3940 | 3940 | 3940 | 3940 | 2 |
| 553 | 20240325 | 102500 | 384328065 | 3940 | 3940 | 3940 | 3940 | 1 |
| 554 | 20240325 | 102400 | 384324125 | 3935 | 3935 | 3935 | 3935 | 0 |
| 555 | 20240325 | 102300 | 384324125 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 556 | 20240325 | 102200 | 380389125 | 3940 | 3940 | 3940 | 3940 | 2 |
| 557 | 20240325 | 102100 | 380381245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 558 | 20240325 | 102000 | 380381245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 559 | 20240325 | 101900 | 380381245 | 3930 | 3930 | 3930 | 3930 | 497 |
| 560 | 20240325 | 101800 | 378428035 | 3930 | 3930 | 3930 | 3930 | 0 |
| 561 | 20240325 | 101700 | 378428035 | 3930 | 3940 | 3940 | 3930 | 559 |
| 562 | 20240325 | 101600 | 376227515 | 3945 | 3950 | 3950 | 3945 | 681 |
| 563 | 20240325 | 101500 | 373538670 | 3950 | 3950 | 3950 | 3950 | 1001 |
| 564 | 20240325 | 101400 | 369584720 | 3955 | 3965 | 3965 | 3955 | 1069 |
| 565 | 20240325 | 101300 | 365351545 | 3965 | 3965 | 3965 | 3965 | 0 |
| 566 | 20240325 | 101200 | 365351545 | 3965 | 3965 | 3965 | 3965 | 7 |
| 567 | 20240325 | 101100 | 365323790 | 3990 | 3990 | 3990 | 3990 | 48 |
| 568 | 20240325 | 101000 | 365132270 | 3990 | 3985 | 3990 | 3985 | 1147 |
| 569 | 20240325 | 100900 | 360555780 | 3960 | 3960 | 3975 | 3960 | 281 |
| 570 | 20240325 | 100800 | 359439315 | 3950 | 3985 | 3985 | 3950 | 55 |
| 571 | 20240325 | 100700 | 359220710 | 3995 | 3990 | 3995 | 3970 | 323 |
| 572 | 20240325 | 100600 | 357932010 | 3995 | 3975 | 3995 | 3975 | 1608 |
| 573 | 20240325 | 100500 | 351534745 | 3975 | 3975 | 3975 | 3975 | 0 |
| 574 | 20240325 | 100400 | 351534745 | 3975 | 3945 | 3975 | 3945 | 4375 |
| 575 | 20240325 | 100300 | 334255130 | 3940 | 3925 | 3940 | 3920 | 457 |
| 576 | 20240325 | 100200 | 332458095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 577 | 20240325 | 100100 | 332458095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 578 | 20240325 | 100000 | 332458095 | 3920 | 3920 | 3920 | 3920 | 2 |
| 579 | 20240325 | 095900 | 332450255 | 3920 | 3920 | 3920 | 3920 | 0 |
| 580 | 20240325 | 095800 | 332450255 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 581 | 20240325 | 095700 | 328530255 | 3920 | 3920 | 3920 | 3920 | 0 |
| 582 | 20240325 | 095600 | 328530255 | 3920 | 3925 | 3925 | 3920 | 2060 |
| 583 | 20240325 | 095500 | 320445055 | 3925 | 3925 | 3925 | 3925 | 235 |
| 584 | 20240325 | 095400 | 319522680 | 3920 | 3920 | 3920 | 3920 | 3 |
| 585 | 20240325 | 095300 | 319510920 | 3900 | 3910 | 3920 | 3900 | 4299 |
| 586 | 20240325 | 095200 | 302719735 | 3910 | 3905 | 3910 | 3905 | 54 |
| 587 | 20240325 | 095100 | 302508850 | 3910 | 3910 | 3910 | 3910 | 0 |
| 588 | 20240325 | 095000 | 302508850 | 3910 | 3905 | 3910 | 3900 | 41 |
| 589 | 20240325 | 094900 | 302348800 | 3900 | 3900 | 3900 | 3900 | 1 |
| 590 | 20240325 | 094800 | 302344900 | 3900 | 3900 | 3900 | 3900 | 0 |
| 591 | 20240325 | 094700 | 302344900 | 3900 | 3900 | 3900 | 3900 | 1 |
| 592 | 20240325 | 094600 | 302341000 | 3900 | 3900 | 3900 | 3900 | 0 |
| 593 | 20240325 | 094500 | 302341000 | 3900 | 3905 | 3905 | 3900 | 6285 |
| 594 | 20240325 | 094400 | 277827015 | 3905 | 3905 | 3905 | 3900 | 376 |
| 595 | 20240325 | 094300 | 276359165 | 3905 | 3905 | 3925 | 3905 | 527 |
| 596 | 20240325 | 094200 | 274298880 | 3905 | 3920 | 3925 | 3905 | 377 |
| 597 | 20240325 | 094100 | 272823230 | 3920 | 3945 | 3945 | 3920 | 300 |
| 598 | 20240325 | 094000 | 271642230 | 3925 | 3945 | 3950 | 3925 | 3576 |
| 599 | 20240325 | 093900 | 257585300 | 3945 | 3965 | 3965 | 3945 | 2914 |
| 600 | 20240325 | 093800 | 246084420 | 3950 | 3950 | 3950 | 3950 | 956 |
| 601 | 20240325 | 093700 | 242308220 | 3975 | 3945 | 3975 | 3945 | 536 |
| 602 | 20240325 | 093600 | 240193670 | 3945 | 3980 | 3980 | 3945 | 1827 |
| 603 | 20240325 | 093500 | 232979675 | 3955 | 4010 | 4030 | 3945 | 4199 |
| 604 | 20240325 | 093400 | 216277240 | 4040 | 4000 | 4050 | 4000 | 2706 |
| 605 | 20240325 | 093300 | 205376565 | 4065 | 3950 | 4080 | 3945 | 7783 |
| 606 | 20240325 | 093200 | 174216195 | 3970 | 3970 | 3985 | 3950 | 276 |
| 607 | 20240325 | 093100 | 173122130 | 3960 | 3950 | 3960 | 3940 | 1991 |
| 608 | 20240325 | 093000 | 165261140 | 3945 | 3885 | 3945 | 3885 | 5346 |
| 609 | 20240325 | 092900 | 144408500 | 3890 | 3885 | 3890 | 3885 | 801 |
| 610 | 20240325 | 092800 | 141292635 | 3890 | 3885 | 3895 | 3860 | 334 |
| 611 | 20240325 | 092700 | 139994965 | 3885 | 3860 | 3895 | 3850 | 1043 |
| 612 | 20240325 | 092600 | 135952960 | 3885 | 3875 | 3900 | 3855 | 831 |
| 613 | 20240325 | 092500 | 132719675 | 3880 | 3795 | 3880 | 3795 | 1446 |
| 614 | 20240325 | 092400 | 127197920 | 3795 | 3795 | 3795 | 3795 | 14 |
| 615 | 20240325 | 092300 | 127144790 | 3775 | 3760 | 3775 | 3755 | 206 |
| 616 | 20240325 | 092200 | 126367880 | 3800 | 3730 | 3800 | 3730 | 9774 |
| 617 | 20240325 | 092100 | 89630790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 618 | 20240325 | 092000 | 89630790 | 3735 | 3735 | 3735 | 3730 | 102 |
| 619 | 20240325 | 091900 | 89249825 | 3715 | 3715 | 3715 | 3715 | 300 |
| 620 | 20240325 | 091800 | 88135325 | 3735 | 3735 | 3735 | 3735 | 1 |
| 621 | 20240325 | 091700 | 88131590 | 3735 | 3720 | 3735 | 3715 | 2463 |
| 622 | 20240325 | 091600 | 78966635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 623 | 20240325 | 091500 | 78966635 | 3715 | 3710 | 3715 | 3710 | 31 |
| 624 | 20240325 | 091400 | 78851475 | 3715 | 3715 | 3715 | 3715 | 1 |
| 625 | 20240325 | 091300 | 78847760 | 3705 | 3700 | 3705 | 3700 | 167 |
| 626 | 20240325 | 091200 | 78229835 | 3700 | 3700 | 3700 | 3700 | 2 |
| 627 | 20240325 | 091100 | 78222435 | 3715 | 3695 | 3715 | 3695 | 3254 |
| 628 | 20240325 | 091000 | 66159810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 629 | 20240325 | 090900 | 66159810 | 3700 | 3700 | 3700 | 3700 | 25 |
| 630 | 20240325 | 090800 | 66067310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 631 | 20240325 | 090700 | 66067310 | 3705 | 3705 | 3705 | 3705 | 5 |
| 632 | 20240325 | 090600 | 66048785 | 3705 | 3700 | 3705 | 3675 | 3567 |
| 633 | 20240325 | 090500 | 52911785 | 3700 | 3700 | 3700 | 3700 | 2038 |
| 634 | 20240325 | 090400 | 45371185 | 3685 | 3700 | 3700 | 3685 | 2995 |
| 635 | 20240325 | 090300 | 34299690 | 3700 | 3700 | 3700 | 3700 | 896 |
| 636 | 20240325 | 090200 | 30984490 | 3685 | 3690 | 3695 | 3685 | 1879 |
| 637 | 20240325 | 090100 | 24043580 | 3695 | 3735 | 3735 | 3690 | 3709 |
| 638 | 20240325 | 090000 | 10323790 | 3740 | 3750 | 3750 | 3740 | 2754 |