30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 3 | 20240326 | 192700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240326 | 192600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240326 | 192500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240326 | 192400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240326 | 192300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240326 | 192200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240326 | 192100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240326 | 192000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240326 | 191900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240326 | 191800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240326 | 191700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240326 | 191600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240326 | 191500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240326 | 191400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240326 | 191300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240326 | 191200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240326 | 191100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240326 | 191000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240326 | 190900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240326 | 190800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240326 | 190700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240326 | 190600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240326 | 190500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240326 | 190400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240326 | 190300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240326 | 190200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240326 | 190100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240326 | 190000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240326 | 185900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240326 | 185800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 33 | 20240326 | 185700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240326 | 185600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240326 | 185500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240326 | 185400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240326 | 185300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240326 | 185200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240326 | 185100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240326 | 185000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240326 | 184900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240326 | 184800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240326 | 184700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240326 | 184600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240326 | 184500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240326 | 184400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240326 | 184300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240326 | 184200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240326 | 184100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240326 | 184000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240326 | 183900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240326 | 183800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240326 | 183700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240326 | 183600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240326 | 183500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240326 | 183400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240326 | 183300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240326 | 183200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240326 | 183100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240326 | 183000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240326 | 182900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240326 | 182800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 63 | 20240326 | 182700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240326 | 182600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240326 | 182500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240326 | 182400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240326 | 182300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240326 | 182200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240326 | 182100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240326 | 182000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240326 | 181900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240326 | 181800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240326 | 181700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240326 | 181600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240326 | 181500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240326 | 181400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240326 | 181300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240326 | 181200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240326 | 181100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240326 | 181000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240326 | 180900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240326 | 180800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240326 | 180700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240326 | 180600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240326 | 180500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240326 | 180400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240326 | 180300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240326 | 180200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240326 | 180100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240326 | 180000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240326 | 175900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240326 | 175800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 93 | 20240326 | 175700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240326 | 175600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240326 | 175500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240326 | 175400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240326 | 175300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240326 | 175200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240326 | 175100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240326 | 175000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240326 | 174900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240326 | 174800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240326 | 174700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240326 | 174600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240326 | 174500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240326 | 174400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240326 | 174300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240326 | 174200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240326 | 174100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240326 | 174000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240326 | 173900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240326 | 173800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240326 | 173700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240326 | 173600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240326 | 173500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240326 | 173400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240326 | 173300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240326 | 173200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240326 | 173100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240326 | 173000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240326 | 172900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240326 | 172800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 123 | 20240326 | 172700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240326 | 172600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240326 | 172500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240326 | 172400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240326 | 172300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240326 | 172200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240326 | 172100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240326 | 172000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240326 | 171900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240326 | 171800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240326 | 171700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240326 | 171600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240326 | 171500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240326 | 171400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240326 | 171300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240326 | 171200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240326 | 171100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240326 | 171000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240326 | 170900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240326 | 170800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240326 | 170700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240326 | 170600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240326 | 170500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240326 | 170400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240326 | 170300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240326 | 170200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240326 | 170100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240326 | 170000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240326 | 165900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240326 | 165800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 153 | 20240326 | 165700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240326 | 165600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240326 | 165500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240326 | 165400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240326 | 165300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240326 | 165200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240326 | 165100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240326 | 165000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240326 | 164900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240326 | 164800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240326 | 164700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240326 | 164600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240326 | 164500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240326 | 164400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240326 | 164300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240326 | 164200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240326 | 164100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240326 | 164000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240326 | 163900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240326 | 163800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240326 | 163700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240326 | 163600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240326 | 163500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240326 | 163400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240326 | 163300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240326 | 163200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240326 | 163100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240326 | 163000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240326 | 162900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240326 | 162800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 183 | 20240326 | 162700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240326 | 162600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240326 | 162500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240326 | 162400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240326 | 162300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240326 | 162200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240326 | 162100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240326 | 162000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240326 | 161900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240326 | 161800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240326 | 161700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240326 | 161600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240326 | 161500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240326 | 161400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240326 | 161300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240326 | 161200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240326 | 161100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240326 | 161000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240326 | 160900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240326 | 160800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240326 | 160700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240326 | 160600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240326 | 160500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240326 | 160400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240326 | 160300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240326 | 160200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240326 | 160100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240326 | 160000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240326 | 155900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240326 | 155800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 213 | 20240326 | 155700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240326 | 155600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240326 | 155500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240326 | 155400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240326 | 155300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240326 | 155200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240326 | 155100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240326 | 155000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240326 | 154900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240326 | 154800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240326 | 154700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240326 | 154600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240326 | 154500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240326 | 154400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20240326 | 154300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240326 | 154200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20240326 | 154100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20240326 | 154000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20240326 | 153900 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20240326 | 153800 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20240326 | 153700 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20240326 | 153600 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20240326 | 153500 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20240326 | 153400 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20240326 | 153300 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20240326 | 153200 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 239 | 20240326 | 153100 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 0 |
| 240 | 20240326 | 153000 | 1235098845 | 2900 | 2900 | 2900 | 2900 | 15102 |
| 241 | 20240326 | 152900 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20240326 | 152800 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20240326 | 152700 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20240326 | 152600 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20240326 | 152500 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20240326 | 152400 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20240326 | 152300 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20240326 | 152200 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 249 | 20240326 | 152100 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20240326 | 152000 | 1191303045 | 2900 | 2900 | 2900 | 2900 | 0 |
| 251 | 20240326 | 151900 | 1191303045 | 2900 | 2895 | 2900 | 2890 | 4098 |
| 252 | 20240326 | 151800 | 1179435245 | 2895 | 2895 | 2895 | 2890 | 255 |
| 253 | 20240326 | 151700 | 1178697270 | 2895 | 2895 | 2895 | 2890 | 1387 |
| 254 | 20240326 | 151600 | 1174683775 | 2895 | 2900 | 2900 | 2895 | 3768 |
| 255 | 20240326 | 151500 | 1163763685 | 2900 | 2900 | 2900 | 2895 | 991 |
| 256 | 20240326 | 151400 | 1160889835 | 2900 | 2890 | 2900 | 2890 | 3790 |
| 257 | 20240326 | 151300 | 1149905070 | 2900 | 2890 | 2900 | 2890 | 11932 |
| 258 | 20240326 | 151200 | 1115346640 | 2895 | 2885 | 2895 | 2885 | 3094 |
| 259 | 20240326 | 151100 | 1106404235 | 2885 | 2890 | 2890 | 2885 | 921 |
| 260 | 20240326 | 151000 | 1103742630 | 2885 | 2885 | 2890 | 2885 | 326 |
| 261 | 20240326 | 150900 | 1102801250 | 2890 | 2890 | 2890 | 2890 | 317 |
| 262 | 20240326 | 150800 | 1101885120 | 2890 | 2890 | 2890 | 2885 | 7238 |
| 263 | 20240326 | 150700 | 1080969330 | 2885 | 2885 | 2885 | 2885 | 2588 |
| 264 | 20240326 | 150600 | 1073502950 | 2885 | 2880 | 2885 | 2880 | 2525 |
| 265 | 20240326 | 150500 | 1066218350 | 2880 | 2880 | 2885 | 2880 | 192 |
| 266 | 20240326 | 150400 | 1065665190 | 2885 | 2870 | 2885 | 2870 | 8056 |
| 267 | 20240326 | 150300 | 1042457195 | 2880 | 2875 | 2880 | 2870 | 894 |
| 268 | 20240326 | 150200 | 1039882565 | 2880 | 2870 | 2880 | 2870 | 5193 |
| 269 | 20240326 | 150100 | 1024939975 | 2870 | 2870 | 2870 | 2870 | 240 |
| 270 | 20240326 | 150000 | 1024251175 | 2870 | 2875 | 2875 | 2870 | 1005 |
| 271 | 20240326 | 145900 | 1021362060 | 2880 | 2880 | 2880 | 2875 | 2119 |
| 272 | 20240326 | 145800 | 1015269090 | 2880 | 2880 | 2880 | 2875 | 413 |
| 273 | 20240326 | 145700 | 1014081650 | 2875 | 2875 | 2875 | 2875 | 2973 |
| 274 | 20240326 | 145600 | 1005534275 | 2870 | 2875 | 2875 | 2865 | 2075 |
| 275 | 20240326 | 145500 | 999585890 | 2870 | 2860 | 2870 | 2860 | 893 |
| 276 | 20240326 | 145400 | 997024915 | 2870 | 2860 | 2870 | 2860 | 593 |
| 277 | 20240326 | 145300 | 995328895 | 2860 | 2865 | 2865 | 2860 | 1999 |
| 278 | 20240326 | 145200 | 989603135 | 2860 | 2865 | 2865 | 2860 | 244 |
| 279 | 20240326 | 145100 | 988904790 | 2870 | 2870 | 2870 | 2860 | 690 |
| 280 | 20240326 | 145000 | 986926920 | 2870 | 2860 | 2870 | 2860 | 2573 |
| 281 | 20240326 | 144900 | 979551625 | 2860 | 2860 | 2860 | 2860 | 391 |
| 282 | 20240326 | 144800 | 978433365 | 2860 | 2860 | 2865 | 2860 | 544 |
| 283 | 20240326 | 144700 | 976877520 | 2860 | 2865 | 2865 | 2860 | 589 |
| 284 | 20240326 | 144600 | 975191255 | 2865 | 2860 | 2865 | 2860 | 1173 |
| 285 | 20240326 | 144500 | 971831475 | 2860 | 2865 | 2865 | 2860 | 180 |
| 286 | 20240326 | 144400 | 971316490 | 2865 | 2865 | 2865 | 2860 | 1450 |
| 287 | 20240326 | 144300 | 967162985 | 2865 | 2865 | 2870 | 2860 | 1233 |
| 288 | 20240326 | 144200 | 963630790 | 2860 | 2865 | 2865 | 2860 | 82 |
| 289 | 20240326 | 144100 | 963396220 | 2860 | 2860 | 2865 | 2860 | 245 |
| 290 | 20240326 | 144000 | 962695515 | 2860 | 2865 | 2865 | 2860 | 2294 |
| 291 | 20240326 | 143900 | 956134070 | 2865 | 2860 | 2865 | 2860 | 528 |
| 292 | 20240326 | 143800 | 954622215 | 2865 | 2860 | 2865 | 2860 | 171 |
| 293 | 20240326 | 143700 | 954132655 | 2860 | 2870 | 2870 | 2860 | 218 |
| 294 | 20240326 | 143600 | 953508410 | 2870 | 2860 | 2870 | 2860 | 897 |
| 295 | 20240326 | 143500 | 950937225 | 2865 | 2855 | 2865 | 2855 | 2521 |
| 296 | 20240326 | 143400 | 943717145 | 2860 | 2855 | 2860 | 2855 | 174 |
| 297 | 20240326 | 143300 | 943220370 | 2855 | 2865 | 2865 | 2855 | 1003 |
| 298 | 20240326 | 143200 | 940352500 | 2860 | 2865 | 2865 | 2860 | 3317 |
| 299 | 20240326 | 143100 | 930857825 | 2860 | 2865 | 2865 | 2860 | 603 |
| 300 | 20240326 | 143000 | 929130740 | 2860 | 2860 | 2860 | 2860 | 101 |
| 301 | 20240326 | 142900 | 928841880 | 2860 | 2865 | 2865 | 2860 | 2432 |
| 302 | 20240326 | 142800 | 921875850 | 2865 | 2865 | 2865 | 2865 | 126 |
| 303 | 20240326 | 142700 | 921514860 | 2865 | 2865 | 2870 | 2865 | 1203 |
| 304 | 20240326 | 142600 | 918068260 | 2865 | 2865 | 2865 | 2865 | 252 |
| 305 | 20240326 | 142500 | 917346280 | 2865 | 2870 | 2870 | 2865 | 4153 |
| 306 | 20240326 | 142400 | 905427595 | 2870 | 2880 | 2880 | 2870 | 4256 |
| 307 | 20240326 | 142300 | 893177760 | 2880 | 2880 | 2885 | 2880 | 3163 |
| 308 | 20240326 | 142200 | 884062775 | 2885 | 2880 | 2885 | 2870 | 2363 |
| 309 | 20240326 | 142100 | 877267445 | 2870 | 2875 | 2880 | 2870 | 13472 |
| 310 | 20240326 | 142000 | 838479045 | 2870 | 2860 | 2875 | 2860 | 4811 |
| 311 | 20240326 | 141900 | 824678155 | 2865 | 2860 | 2865 | 2860 | 24 |
| 312 | 20240326 | 141800 | 824609420 | 2865 | 2865 | 2870 | 2860 | 1960 |
| 313 | 20240326 | 141700 | 818995355 | 2865 | 2865 | 2870 | 2865 | 1191 |
| 314 | 20240326 | 141600 | 815583130 | 2865 | 2870 | 2870 | 2865 | 2336 |
| 315 | 20240326 | 141500 | 808885325 | 2865 | 2870 | 2870 | 2865 | 1507 |
| 316 | 20240326 | 141400 | 804562455 | 2870 | 2870 | 2870 | 2865 | 2265 |
| 317 | 20240326 | 141300 | 798062425 | 2870 | 2860 | 2870 | 2860 | 3797 |
| 318 | 20240326 | 141200 | 787181635 | 2860 | 2860 | 2865 | 2860 | 1147 |
| 319 | 20240326 | 141100 | 783896215 | 2860 | 2865 | 2865 | 2860 | 119 |
| 320 | 20240326 | 141000 | 783555785 | 2865 | 2855 | 2865 | 2855 | 4442 |
| 321 | 20240326 | 140900 | 770830610 | 2865 | 2850 | 2865 | 2850 | 12630 |
| 322 | 20240326 | 140800 | 734705405 | 2850 | 2850 | 2850 | 2845 | 2295 |
| 323 | 20240326 | 140700 | 728165160 | 2855 | 2845 | 2855 | 2845 | 36 |
| 324 | 20240326 | 140600 | 728062730 | 2850 | 2840 | 2850 | 2840 | 2285 |
| 325 | 20240326 | 140500 | 721553915 | 2840 | 2845 | 2845 | 2840 | 3397 |
| 326 | 20240326 | 140400 | 711889955 | 2840 | 2840 | 2840 | 2840 | 101 |
| 327 | 20240326 | 140300 | 711603115 | 2840 | 2840 | 2845 | 2840 | 458 |
| 328 | 20240326 | 140200 | 710302380 | 2840 | 2840 | 2840 | 2840 | 317 |
| 329 | 20240326 | 140100 | 709402100 | 2840 | 2840 | 2840 | 2835 | 1028 |
| 330 | 20240326 | 140000 | 706483085 | 2840 | 2840 | 2840 | 2840 | 501 |
| 331 | 20240326 | 135900 | 705060245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 332 | 20240326 | 135800 | 705060245 | 2840 | 2845 | 2845 | 2840 | 201 |
| 333 | 20240326 | 135700 | 704488905 | 2840 | 2845 | 2845 | 2840 | 30 |
| 334 | 20240326 | 135600 | 704403565 | 2850 | 2850 | 2850 | 2850 | 1 |
| 335 | 20240326 | 135500 | 704400715 | 2845 | 2835 | 2850 | 2835 | 19406 |
| 336 | 20240326 | 135400 | 649195865 | 2835 | 2835 | 2835 | 2835 | 101 |
| 337 | 20240326 | 135300 | 648909530 | 2835 | 2835 | 2835 | 2835 | 3453 |
| 338 | 20240326 | 135200 | 639120275 | 2835 | 2835 | 2835 | 2835 | 100 |
| 339 | 20240326 | 135100 | 638836775 | 2835 | 2835 | 2835 | 2835 | 101 |
| 340 | 20240326 | 135000 | 638550440 | 2840 | 2830 | 2840 | 2830 | 401 |
| 341 | 20240326 | 134900 | 637414825 | 2835 | 2835 | 2835 | 2835 | 557 |
| 342 | 20240326 | 134800 | 635835730 | 2835 | 2835 | 2835 | 2835 | 101 |
| 343 | 20240326 | 134700 | 635549395 | 2840 | 2835 | 2840 | 2835 | 438 |
| 344 | 20240326 | 134600 | 634307480 | 2840 | 2845 | 2845 | 2835 | 2135 |
| 345 | 20240326 | 134500 | 628242405 | 2840 | 2845 | 2845 | 2840 | 102 |
| 346 | 20240326 | 134400 | 627952720 | 2840 | 2835 | 2840 | 2835 | 1153 |
| 347 | 20240326 | 134300 | 624678705 | 2840 | 2835 | 2840 | 2835 | 1462 |
| 348 | 20240326 | 134200 | 620526635 | 2835 | 2835 | 2835 | 2835 | 201 |
| 349 | 20240326 | 134100 | 619956800 | 2835 | 2835 | 2835 | 2835 | 101 |
| 350 | 20240326 | 134000 | 619670465 | 2840 | 2825 | 2840 | 2825 | 2879 |
| 351 | 20240326 | 133900 | 611518585 | 2825 | 2825 | 2825 | 2825 | 101 |
| 352 | 20240326 | 133800 | 611233260 | 2825 | 2830 | 2830 | 2825 | 106 |
| 353 | 20240326 | 133700 | 610933785 | 2830 | 2825 | 2830 | 2825 | 102 |
| 354 | 20240326 | 133600 | 610645630 | 2825 | 2825 | 2825 | 2825 | 0 |
| 355 | 20240326 | 133500 | 610645630 | 2825 | 2830 | 2830 | 2825 | 181 |
| 356 | 20240326 | 133400 | 610133905 | 2825 | 2825 | 2825 | 2825 | 101 |
| 357 | 20240326 | 133300 | 609848580 | 2830 | 2830 | 2830 | 2830 | 3 |
| 358 | 20240326 | 133200 | 609840090 | 2825 | 2825 | 2830 | 2825 | 2282 |
| 359 | 20240326 | 133100 | 603389670 | 2825 | 2820 | 2825 | 2820 | 102 |
| 360 | 20240326 | 133000 | 603102025 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20240326 | 132900 | 603102025 | 2820 | 2820 | 2825 | 2820 | 1237 |
| 362 | 20240326 | 132800 | 599610675 | 2825 | 2820 | 2825 | 2820 | 120 |
| 363 | 20240326 | 132700 | 599272180 | 2820 | 2820 | 2825 | 2820 | 3002 |
| 364 | 20240326 | 132600 | 590806535 | 2820 | 2820 | 2820 | 2820 | 101 |
| 365 | 20240326 | 132500 | 590521715 | 2820 | 2825 | 2825 | 2820 | 107 |
| 366 | 20240326 | 132400 | 590219970 | 2820 | 2820 | 2820 | 2820 | 101 |
| 367 | 20240326 | 132300 | 589935150 | 2820 | 2820 | 2820 | 2820 | 328 |
| 368 | 20240326 | 132200 | 589010190 | 2825 | 2830 | 2830 | 2825 | 1155 |
| 369 | 20240326 | 132100 | 585746435 | 2830 | 2830 | 2830 | 2830 | 499 |
| 370 | 20240326 | 132000 | 584334265 | 2830 | 2830 | 2830 | 2830 | 1361 |
| 371 | 20240326 | 131900 | 580482635 | 2830 | 2820 | 2830 | 2820 | 6589 |
| 372 | 20240326 | 131800 | 561865855 | 2815 | 2820 | 2820 | 2815 | 351 |
| 373 | 20240326 | 131700 | 560876540 | 2820 | 2820 | 2820 | 2820 | 470 |
| 374 | 20240326 | 131600 | 559551140 | 2815 | 2815 | 2815 | 2815 | 101 |
| 375 | 20240326 | 131500 | 559266825 | 2820 | 2820 | 2825 | 2820 | 4110 |
| 376 | 20240326 | 131400 | 547676580 | 2820 | 2820 | 2820 | 2820 | 476 |
| 377 | 20240326 | 131300 | 546334260 | 2820 | 2820 | 2820 | 2820 | 11 |
| 378 | 20240326 | 131200 | 546303240 | 2815 | 2815 | 2815 | 2815 | 101 |
| 379 | 20240326 | 131100 | 546018925 | 2815 | 2815 | 2815 | 2815 | 101 |
| 380 | 20240326 | 131000 | 545734610 | 2825 | 2815 | 2825 | 2815 | 2 |
| 381 | 20240326 | 130900 | 545728970 | 2815 | 2815 | 2815 | 2815 | 121 |
| 382 | 20240326 | 130800 | 545388355 | 2820 | 2815 | 2820 | 2815 | 233 |
| 383 | 20240326 | 130700 | 544731960 | 2815 | 2815 | 2815 | 2815 | 0 |
| 384 | 20240326 | 130600 | 544731960 | 2815 | 2815 | 2815 | 2815 | 151 |
| 385 | 20240326 | 130500 | 544306895 | 2815 | 2815 | 2815 | 2815 | 101 |
| 386 | 20240326 | 130400 | 544022580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 387 | 20240326 | 130300 | 544022580 | 2815 | 2815 | 2815 | 2815 | 101 |
| 388 | 20240326 | 130200 | 543738265 | 2815 | 2815 | 2825 | 2815 | 282 |
| 389 | 20240326 | 130100 | 542944425 | 2815 | 2815 | 2815 | 2815 | 101 |
| 390 | 20240326 | 130000 | 542660110 | 2825 | 2825 | 2825 | 2825 | 0 |
| 391 | 20240326 | 125900 | 542660110 | 2825 | 2820 | 2825 | 2820 | 1331 |
| 392 | 20240326 | 125800 | 538906600 | 2825 | 2820 | 2825 | 2820 | 106 |
| 393 | 20240326 | 125700 | 538607675 | 2815 | 2815 | 2815 | 2815 | 0 |
| 394 | 20240326 | 125600 | 538607675 | 2815 | 2820 | 2820 | 2815 | 482 |
| 395 | 20240326 | 125500 | 537249200 | 2815 | 2815 | 2815 | 2815 | 101 |
| 396 | 20240326 | 125400 | 536964885 | 2815 | 2815 | 2815 | 2815 | 359 |
| 397 | 20240326 | 125300 | 535954300 | 2815 | 2825 | 2825 | 2815 | 111 |
| 398 | 20240326 | 125200 | 535641735 | 2825 | 2820 | 2825 | 2815 | 4084 |
| 399 | 20240326 | 125100 | 524112015 | 2825 | 2825 | 2825 | 2825 | 1 |
| 400 | 20240326 | 125000 | 524109190 | 2815 | 2815 | 2815 | 2815 | 101 |
| 401 | 20240326 | 124900 | 523824875 | 2825 | 2815 | 2825 | 2815 | 102 |
| 402 | 20240326 | 124800 | 523537735 | 2825 | 2815 | 2825 | 2815 | 203 |
| 403 | 20240326 | 124700 | 522965270 | 2825 | 2825 | 2825 | 2825 | 522 |
| 404 | 20240326 | 124600 | 521490620 | 2815 | 2820 | 2830 | 2815 | 20105 |
| 405 | 20240326 | 124500 | 464890850 | 2825 | 2825 | 2825 | 2825 | 135 |
| 406 | 20240326 | 124400 | 464509475 | 2825 | 2825 | 2825 | 2825 | 0 |
| 407 | 20240326 | 124300 | 464509475 | 2825 | 2825 | 2825 | 2825 | 137 |
| 408 | 20240326 | 124200 | 464122450 | 2825 | 2825 | 2825 | 2825 | 101 |
| 409 | 20240326 | 124100 | 463837125 | 2825 | 2825 | 2825 | 2825 | 0 |
| 410 | 20240326 | 124000 | 463837125 | 2825 | 2825 | 2825 | 2825 | 101 |
| 411 | 20240326 | 123900 | 463551800 | 2825 | 2825 | 2825 | 2825 | 453 |
| 412 | 20240326 | 123800 | 462272075 | 2830 | 2830 | 2830 | 2830 | 0 |
| 413 | 20240326 | 123700 | 462272075 | 2830 | 2830 | 2830 | 2830 | 2 |
| 414 | 20240326 | 123600 | 462266415 | 2835 | 2820 | 2835 | 2820 | 141 |
| 415 | 20240326 | 123500 | 461868195 | 2835 | 2820 | 2835 | 2820 | 103 |
| 416 | 20240326 | 123400 | 461577720 | 2830 | 2820 | 2830 | 2820 | 502 |
| 417 | 20240326 | 123300 | 460157080 | 2820 | 2820 | 2820 | 2820 | 0 |
| 418 | 20240326 | 123200 | 460157080 | 2820 | 2825 | 2825 | 2820 | 1803 |
| 419 | 20240326 | 123100 | 455064170 | 2825 | 2830 | 2830 | 2825 | 142 |
| 420 | 20240326 | 123000 | 454662325 | 2830 | 2830 | 2830 | 2830 | 221 |
| 421 | 20240326 | 122900 | 454036895 | 2830 | 2830 | 2830 | 2830 | 730 |
| 422 | 20240326 | 122800 | 451970995 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20240326 | 122700 | 451970995 | 2830 | 2830 | 2830 | 2830 | 1140 |
| 424 | 20240326 | 122600 | 448744795 | 2830 | 2830 | 2830 | 2830 | 2218 |
| 425 | 20240326 | 122500 | 442467855 | 2835 | 2840 | 2840 | 2835 | 1314 |
| 426 | 20240326 | 122400 | 438742660 | 2840 | 2840 | 2840 | 2840 | 0 |
| 427 | 20240326 | 122300 | 438742660 | 2840 | 2840 | 2840 | 2840 | 279 |
| 428 | 20240326 | 122200 | 437950300 | 2840 | 2840 | 2840 | 2840 | 124 |
| 429 | 20240326 | 122100 | 437598140 | 2840 | 2845 | 2845 | 2840 | 175 |
| 430 | 20240326 | 122000 | 437101015 | 2845 | 2845 | 2845 | 2845 | 25 |
| 431 | 20240326 | 121900 | 437029890 | 2845 | 2845 | 2845 | 2845 | 0 |
| 432 | 20240326 | 121800 | 437029890 | 2845 | 2845 | 2845 | 2845 | 0 |
| 433 | 20240326 | 121700 | 437029890 | 2845 | 2845 | 2845 | 2845 | 0 |
| 434 | 20240326 | 121600 | 437029890 | 2845 | 2845 | 2845 | 2845 | 0 |
| 435 | 20240326 | 121500 | 437029890 | 2845 | 2845 | 2845 | 2845 | 381 |
| 436 | 20240326 | 121400 | 435945945 | 2845 | 2845 | 2845 | 2845 | 257 |
| 437 | 20240326 | 121300 | 435214780 | 2845 | 2845 | 2845 | 2845 | 0 |
| 438 | 20240326 | 121200 | 435214780 | 2845 | 2845 | 2845 | 2845 | 0 |
| 439 | 20240326 | 121100 | 435214780 | 2845 | 2845 | 2845 | 2845 | 1 |
| 440 | 20240326 | 121000 | 435211935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 441 | 20240326 | 120900 | 435211935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 442 | 20240326 | 120800 | 435211935 | 2845 | 2845 | 2845 | 2845 | 300 |
| 443 | 20240326 | 120700 | 434358435 | 2845 | 2850 | 2850 | 2845 | 2351 |
| 444 | 20240326 | 120600 | 427668085 | 2845 | 2845 | 2845 | 2845 | 28 |
| 445 | 20240326 | 120500 | 427588425 | 2845 | 2845 | 2845 | 2845 | 1677 |
| 446 | 20240326 | 120400 | 422817360 | 2840 | 2840 | 2840 | 2840 | 725 |
| 447 | 20240326 | 120300 | 420758360 | 2840 | 2840 | 2840 | 2840 | 4914 |
| 448 | 20240326 | 120200 | 406802600 | 2840 | 2835 | 2840 | 2835 | 57 |
| 449 | 20240326 | 120100 | 406640945 | 2835 | 2835 | 2835 | 2835 | 1300 |
| 450 | 20240326 | 120000 | 402955445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 451 | 20240326 | 115900 | 402955445 | 2840 | 2840 | 2840 | 2840 | 50 |
| 452 | 20240326 | 115800 | 402813445 | 2840 | 2840 | 2840 | 2840 | 50 |
| 453 | 20240326 | 115700 | 402671445 | 2840 | 2840 | 2840 | 2840 | 4 |
| 454 | 20240326 | 115600 | 402660085 | 2840 | 2840 | 2840 | 2840 | 0 |
| 455 | 20240326 | 115500 | 402660085 | 2840 | 2840 | 2840 | 2840 | 0 |
| 456 | 20240326 | 115400 | 402660085 | 2840 | 2830 | 2840 | 2830 | 849 |
| 457 | 20240326 | 115300 | 400250385 | 2830 | 2830 | 2830 | 2830 | 12 |
| 458 | 20240326 | 115200 | 400216425 | 2835 | 2835 | 2835 | 2835 | 0 |
| 459 | 20240326 | 115100 | 400216425 | 2835 | 2835 | 2835 | 2835 | 8 |
| 460 | 20240326 | 115000 | 400193745 | 2835 | 2835 | 2835 | 2835 | 0 |
| 461 | 20240326 | 114900 | 400193745 | 2835 | 2835 | 2835 | 2835 | 0 |
| 462 | 20240326 | 114800 | 400193745 | 2835 | 2835 | 2835 | 2835 | 0 |
| 463 | 20240326 | 114700 | 400193745 | 2835 | 2830 | 2835 | 2830 | 375 |
| 464 | 20240326 | 114600 | 399130995 | 2835 | 2835 | 2835 | 2835 | 0 |
| 465 | 20240326 | 114500 | 399130995 | 2835 | 2835 | 2835 | 2835 | 0 |
| 466 | 20240326 | 114400 | 399130995 | 2835 | 2830 | 2835 | 2830 | 40 |
| 467 | 20240326 | 114300 | 399017695 | 2830 | 2825 | 2835 | 2825 | 182 |
| 468 | 20240326 | 114200 | 398502635 | 2825 | 2830 | 2835 | 2825 | 300 |
| 469 | 20240326 | 114100 | 397653825 | 2830 | 2830 | 2830 | 2830 | 0 |
| 470 | 20240326 | 114000 | 397653825 | 2830 | 2830 | 2830 | 2830 | 244 |
| 471 | 20240326 | 113900 | 396963305 | 2830 | 2830 | 2830 | 2830 | 144 |
| 472 | 20240326 | 113800 | 396555785 | 2830 | 2835 | 2835 | 2830 | 437 |
| 473 | 20240326 | 113700 | 395319055 | 2835 | 2835 | 2835 | 2835 | 20 |
| 474 | 20240326 | 113600 | 395262355 | 2835 | 2835 | 2835 | 2835 | 0 |
| 475 | 20240326 | 113500 | 395262355 | 2835 | 2835 | 2835 | 2835 | 240 |
| 476 | 20240326 | 113400 | 394581955 | 2835 | 2835 | 2835 | 2835 | 5 |
| 477 | 20240326 | 113300 | 394567780 | 2835 | 2835 | 2835 | 2835 | 11 |
| 478 | 20240326 | 113200 | 394536595 | 2835 | 2835 | 2835 | 2835 | 188 |
| 479 | 20240326 | 113100 | 394003615 | 2835 | 2835 | 2835 | 2835 | 200 |
| 480 | 20240326 | 113000 | 393436615 | 2840 | 2835 | 2840 | 2835 | 3 |
| 481 | 20240326 | 112900 | 393428105 | 2835 | 2835 | 2835 | 2835 | 100 |
| 482 | 20240326 | 112800 | 393144605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 483 | 20240326 | 112700 | 393144605 | 2840 | 2840 | 2840 | 2840 | 10 |
| 484 | 20240326 | 112600 | 393116205 | 2840 | 2840 | 2840 | 2840 | 0 |
| 485 | 20240326 | 112500 | 393116205 | 2840 | 2840 | 2840 | 2840 | 72 |
| 486 | 20240326 | 112400 | 392911725 | 2845 | 2840 | 2845 | 2840 | 40 |
| 487 | 20240326 | 112300 | 392797945 | 2840 | 2840 | 2845 | 2840 | 901 |
| 488 | 20240326 | 112200 | 390239085 | 2835 | 2835 | 2840 | 2835 | 62 |
| 489 | 20240326 | 112100 | 390063310 | 2835 | 2835 | 2835 | 2835 | 0 |
| 490 | 20240326 | 112000 | 390063310 | 2835 | 2835 | 2835 | 2835 | 21 |
| 491 | 20240326 | 111900 | 390003775 | 2835 | 2835 | 2835 | 2835 | 0 |
| 492 | 20240326 | 111800 | 390003775 | 2835 | 2835 | 2835 | 2835 | 10 |
| 493 | 20240326 | 111700 | 389975425 | 2835 | 2835 | 2835 | 2835 | 0 |
| 494 | 20240326 | 111600 | 389975425 | 2835 | 2835 | 2835 | 2835 | 100 |
| 495 | 20240326 | 111500 | 389691925 | 2835 | 2835 | 2835 | 2835 | 0 |
| 496 | 20240326 | 111400 | 389691925 | 2835 | 2835 | 2835 | 2835 | 542 |
| 497 | 20240326 | 111300 | 388155355 | 2840 | 2840 | 2840 | 2840 | 8 |
| 498 | 20240326 | 111200 | 388132635 | 2840 | 2840 | 2840 | 2840 | 0 |
| 499 | 20240326 | 111100 | 388132635 | 2840 | 2840 | 2840 | 2840 | 182 |
| 500 | 20240326 | 111000 | 387615755 | 2835 | 2835 | 2835 | 2835 | 60 |
| 501 | 20240326 | 110900 | 387445655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 502 | 20240326 | 110800 | 387445655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 503 | 20240326 | 110700 | 387445655 | 2835 | 2835 | 2840 | 2830 | 1462 |
| 504 | 20240326 | 110600 | 383301385 | 2835 | 2840 | 2840 | 2835 | 3424 |
| 505 | 20240326 | 110500 | 373580255 | 2840 | 2845 | 2845 | 2840 | 2086 |
| 506 | 20240326 | 110400 | 367656000 | 2845 | 2840 | 2845 | 2840 | 1100 |
| 507 | 20240326 | 110300 | 364531500 | 2845 | 2845 | 2845 | 2845 | 1 |
| 508 | 20240326 | 110200 | 364528655 | 2840 | 2840 | 2840 | 2840 | 262 |
| 509 | 20240326 | 110100 | 363784575 | 2845 | 2850 | 2855 | 2845 | 1500 |
| 510 | 20240326 | 110000 | 359509195 | 2850 | 2850 | 2850 | 2850 | 1442 |
| 511 | 20240326 | 105900 | 355399495 | 2850 | 2855 | 2855 | 2850 | 2554 |
| 512 | 20240326 | 105800 | 348112180 | 2855 | 2850 | 2855 | 2845 | 9337 |
| 513 | 20240326 | 105700 | 321495725 | 2850 | 2845 | 2850 | 2845 | 3 |
| 514 | 20240326 | 105600 | 321487180 | 2845 | 2845 | 2845 | 2845 | 44 |
| 515 | 20240326 | 105500 | 321362000 | 2845 | 2840 | 2845 | 2840 | 1227 |
| 516 | 20240326 | 105400 | 317872265 | 2840 | 2840 | 2840 | 2840 | 74 |
| 517 | 20240326 | 105300 | 317662105 | 2840 | 2840 | 2845 | 2840 | 669 |
| 518 | 20240326 | 105200 | 315759970 | 2845 | 2845 | 2845 | 2840 | 1180 |
| 519 | 20240326 | 105100 | 312403270 | 2845 | 2840 | 2845 | 2840 | 3752 |
| 520 | 20240326 | 105000 | 301729830 | 2845 | 2840 | 2845 | 2840 | 1609 |
| 521 | 20240326 | 104900 | 297158835 | 2835 | 2840 | 2845 | 2835 | 16011 |
| 522 | 20240326 | 104800 | 251657780 | 2840 | 2840 | 2840 | 2840 | 678 |
| 523 | 20240326 | 104700 | 249732260 | 2840 | 2830 | 2840 | 2830 | 7328 |
| 524 | 20240326 | 104600 | 228971275 | 2830 | 2830 | 2835 | 2830 | 680 |
| 525 | 20240326 | 104500 | 227046030 | 2830 | 2820 | 2835 | 2820 | 6842 |
| 526 | 20240326 | 104400 | 207689730 | 2820 | 2820 | 2820 | 2820 | 0 |
| 527 | 20240326 | 104300 | 207689730 | 2820 | 2820 | 2820 | 2820 | 182 |
| 528 | 20240326 | 104200 | 207176490 | 2820 | 2810 | 2820 | 2810 | 3184 |
| 529 | 20240326 | 104100 | 198207445 | 2810 | 2810 | 2810 | 2810 | 3591 |
| 530 | 20240326 | 104000 | 188116735 | 2810 | 2815 | 2815 | 2810 | 585 |
| 531 | 20240326 | 103900 | 186471075 | 2815 | 2815 | 2815 | 2815 | 53 |
| 532 | 20240326 | 103800 | 186321880 | 2820 | 2820 | 2820 | 2820 | 197 |
| 533 | 20240326 | 103700 | 185766340 | 2820 | 2820 | 2820 | 2820 | 204 |
| 534 | 20240326 | 103600 | 185191060 | 2820 | 2820 | 2820 | 2820 | 1200 |
| 535 | 20240326 | 103500 | 181807060 | 2820 | 2820 | 2820 | 2820 | 4 |
| 536 | 20240326 | 103400 | 181795780 | 2820 | 2820 | 2820 | 2820 | 33 |
| 537 | 20240326 | 103300 | 181702720 | 2820 | 2820 | 2820 | 2820 | 320 |
| 538 | 20240326 | 103200 | 180800320 | 2830 | 2815 | 2830 | 2815 | 7235 |
| 539 | 20240326 | 103100 | 160397950 | 2815 | 2815 | 2815 | 2815 | 10 |
| 540 | 20240326 | 103000 | 160369800 | 2815 | 2815 | 2815 | 2815 | 50 |
| 541 | 20240326 | 102900 | 160229050 | 2815 | 2815 | 2815 | 2815 | 0 |
| 542 | 20240326 | 102800 | 160229050 | 2815 | 2815 | 2815 | 2815 | 0 |
| 543 | 20240326 | 102700 | 160229050 | 2815 | 2810 | 2815 | 2810 | 262 |
| 544 | 20240326 | 102600 | 159491530 | 2810 | 2805 | 2810 | 2805 | 4813 |
| 545 | 20240326 | 102500 | 145987690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 546 | 20240326 | 102400 | 145987690 | 2810 | 2810 | 2810 | 2810 | 100 |
| 547 | 20240326 | 102300 | 145706690 | 2810 | 2815 | 2815 | 2810 | 514 |
| 548 | 20240326 | 102200 | 144260930 | 2810 | 2810 | 2810 | 2810 | 22 |
| 549 | 20240326 | 102100 | 144199110 | 2810 | 2810 | 2810 | 2810 | 10 |
| 550 | 20240326 | 102000 | 144171010 | 2815 | 2800 | 2815 | 2800 | 3 |
| 551 | 20240326 | 101900 | 144162595 | 2815 | 2800 | 2815 | 2800 | 3 |
| 552 | 20240326 | 101800 | 144154180 | 2800 | 2800 | 2800 | 2800 | 500 |
| 553 | 20240326 | 101700 | 142754180 | 2810 | 2810 | 2810 | 2810 | 1548 |
| 554 | 20240326 | 101600 | 138404300 | 2810 | 2810 | 2810 | 2810 | 14 |
| 555 | 20240326 | 101500 | 138364960 | 2810 | 2810 | 2810 | 2810 | 0 |
| 556 | 20240326 | 101400 | 138364960 | 2810 | 2810 | 2810 | 2810 | 275 |
| 557 | 20240326 | 101300 | 137592210 | 2810 | 2810 | 2810 | 2810 | 0 |
| 558 | 20240326 | 101200 | 137592210 | 2810 | 2795 | 2810 | 2795 | 1102 |
| 559 | 20240326 | 101100 | 134512105 | 2795 | 2795 | 2795 | 2795 | 651 |
| 560 | 20240326 | 101000 | 132692560 | 2795 | 2810 | 2810 | 2795 | 334 |
| 561 | 20240326 | 100900 | 131756180 | 2810 | 2800 | 2810 | 2790 | 3707 |
| 562 | 20240326 | 100800 | 121409495 | 2795 | 2810 | 2810 | 2795 | 7306 |
| 563 | 20240326 | 100700 | 100967685 | 2805 | 2805 | 2805 | 2805 | 1494 |
| 564 | 20240326 | 100600 | 96777015 | 2810 | 2810 | 2810 | 2810 | 0 |
| 565 | 20240326 | 100500 | 96777015 | 2810 | 2810 | 2810 | 2810 | 0 |
| 566 | 20240326 | 100400 | 96777015 | 2810 | 2805 | 2810 | 2805 | 84 |
| 567 | 20240326 | 100300 | 96541390 | 2805 | 2805 | 2805 | 2805 | 2 |
| 568 | 20240326 | 100200 | 96535780 | 2805 | 2805 | 2810 | 2805 | 919 |
| 569 | 20240326 | 100100 | 93957980 | 2805 | 2805 | 2805 | 2805 | 60 |
| 570 | 20240326 | 100000 | 93789680 | 2810 | 2810 | 2810 | 2810 | 1 |
| 571 | 20240326 | 095900 | 93786870 | 2810 | 2810 | 2810 | 2810 | 0 |
| 572 | 20240326 | 095800 | 93786870 | 2810 | 2810 | 2810 | 2810 | 180 |
| 573 | 20240326 | 095700 | 93281070 | 2810 | 2810 | 2810 | 2810 | 3 |
| 574 | 20240326 | 095600 | 93272640 | 2810 | 2805 | 2810 | 2805 | 73 |
| 575 | 20240326 | 095500 | 93067820 | 2805 | 2810 | 2810 | 2805 | 208 |
| 576 | 20240326 | 095400 | 92483400 | 2810 | 2805 | 2810 | 2805 | 30 |
| 577 | 20240326 | 095300 | 92399245 | 2805 | 2805 | 2805 | 2805 | 3 |
| 578 | 20240326 | 095200 | 92390830 | 2800 | 2810 | 2810 | 2800 | 111 |
| 579 | 20240326 | 095100 | 92079630 | 2805 | 2805 | 2805 | 2805 | 0 |
| 580 | 20240326 | 095000 | 92079630 | 2805 | 2805 | 2805 | 2805 | 167 |
| 581 | 20240326 | 094900 | 91611195 | 2805 | 2800 | 2805 | 2800 | 302 |
| 582 | 20240326 | 094800 | 90765590 | 2800 | 2805 | 2805 | 2800 | 600 |
| 583 | 20240326 | 094700 | 89085540 | 2810 | 2810 | 2810 | 2810 | 200 |
| 584 | 20240326 | 094600 | 88523540 | 2810 | 2810 | 2810 | 2810 | 10 |
| 585 | 20240326 | 094500 | 88495440 | 2800 | 2805 | 2810 | 2800 | 1095 |
| 586 | 20240326 | 094400 | 85428030 | 2810 | 2810 | 2810 | 2810 | 2305 |
| 587 | 20240326 | 094300 | 78950980 | 2810 | 2805 | 2810 | 2805 | 2 |
| 588 | 20240326 | 094200 | 78945365 | 2805 | 2805 | 2805 | 2805 | 0 |
| 589 | 20240326 | 094100 | 78945365 | 2805 | 2805 | 2805 | 2805 | 10 |
| 590 | 20240326 | 094000 | 78917315 | 2810 | 2805 | 2810 | 2805 | 58 |
| 591 | 20240326 | 093900 | 78754620 | 2810 | 2805 | 2810 | 2805 | 1042 |
| 592 | 20240326 | 093800 | 75827300 | 2805 | 2805 | 2805 | 2805 | 60 |
| 593 | 20240326 | 093700 | 75659000 | 2810 | 2810 | 2810 | 2805 | 287 |
| 594 | 20240326 | 093600 | 74853340 | 2810 | 2810 | 2810 | 2810 | 431 |
| 595 | 20240326 | 093500 | 73642230 | 2810 | 2810 | 2810 | 2810 | 88 |
| 596 | 20240326 | 093400 | 73394950 | 2810 | 2800 | 2810 | 2800 | 8185 |
| 597 | 20240326 | 093300 | 50470170 | 2800 | 2800 | 2800 | 2800 | 0 |
| 598 | 20240326 | 093200 | 50470170 | 2800 | 2795 | 2800 | 2795 | 521 |
| 599 | 20240326 | 093100 | 49013115 | 2795 | 2795 | 2795 | 2795 | 1 |
| 600 | 20240326 | 093000 | 49010320 | 2800 | 2800 | 2800 | 2800 | 1 |
| 601 | 20240326 | 092900 | 49007520 | 2800 | 2790 | 2800 | 2790 | 52 |
| 602 | 20240326 | 092800 | 48861930 | 2790 | 2800 | 2800 | 2790 | 150 |
| 603 | 20240326 | 092700 | 48442430 | 2800 | 2800 | 2800 | 2800 | 306 |
| 604 | 20240326 | 092600 | 47585630 | 2800 | 2800 | 2800 | 2800 | 0 |
| 605 | 20240326 | 092500 | 47585630 | 2800 | 2795 | 2800 | 2795 | 104 |
| 606 | 20240326 | 092400 | 47294940 | 2795 | 2790 | 2795 | 2790 | 2 |
| 607 | 20240326 | 092300 | 47289355 | 2790 | 2790 | 2790 | 2790 | 0 |
| 608 | 20240326 | 092200 | 47289355 | 2790 | 2785 | 2790 | 2785 | 715 |
| 609 | 20240326 | 092100 | 45298070 | 2785 | 2785 | 2785 | 2785 | 35 |
| 610 | 20240326 | 092000 | 45200595 | 2790 | 2795 | 2795 | 2790 | 303 |
| 611 | 20240326 | 091900 | 44354210 | 2800 | 2800 | 2800 | 2800 | 0 |
| 612 | 20240326 | 091800 | 44354210 | 2800 | 2800 | 2800 | 2800 | 0 |
| 613 | 20240326 | 091700 | 44354210 | 2800 | 2800 | 2800 | 2800 | 177 |
| 614 | 20240326 | 091600 | 43858610 | 2800 | 2795 | 2800 | 2795 | 12 |
| 615 | 20240326 | 091500 | 43825055 | 2795 | 2795 | 2795 | 2785 | 102 |
| 616 | 20240326 | 091400 | 43540105 | 2795 | 2795 | 2800 | 2795 | 338 |
| 617 | 20240326 | 091300 | 42595355 | 2785 | 2785 | 2785 | 2785 | 395 |
| 618 | 20240326 | 091200 | 41495280 | 2785 | 2790 | 2790 | 2785 | 1330 |
| 619 | 20240326 | 091100 | 37789950 | 2795 | 2795 | 2795 | 2795 | 153 |
| 620 | 20240326 | 091000 | 37362315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 621 | 20240326 | 090900 | 37362315 | 2805 | 2800 | 2805 | 2790 | 23 |
| 622 | 20240326 | 090800 | 37298120 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 623 | 20240326 | 090700 | 34498120 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 624 | 20240326 | 090600 | 28898120 | 2800 | 2800 | 2815 | 2800 | 1005 |
| 625 | 20240326 | 090500 | 26073830 | 2800 | 2780 | 2800 | 2775 | 221 |
| 626 | 20240326 | 090400 | 25459740 | 2805 | 2810 | 2810 | 2785 | 1915 |
| 627 | 20240326 | 090300 | 20122495 | 2790 | 2805 | 2810 | 2790 | 5084 |
| 628 | 20240326 | 090200 | 5909710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 629 | 20240326 | 090100 | 5909710 | 2805 | 2805 | 2805 | 2805 | 0 |
| 630 | 20240326 | 090000 | 5909710 | 2805 | 2810 | 2810 | 2805 | 2104 |