30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 3 | 20240326 | 190900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20240326 | 190800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20240326 | 190700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20240326 | 190600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20240326 | 190500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20240326 | 190400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20240326 | 190300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20240326 | 190200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20240326 | 190100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20240326 | 190000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20240326 | 185900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20240326 | 185800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20240326 | 185700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20240326 | 185600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20240326 | 185500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20240326 | 185400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20240326 | 185300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20240326 | 185200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20240326 | 185100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20240326 | 185000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20240326 | 184900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20240326 | 184800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20240326 | 184700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20240326 | 184600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20240326 | 184500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20240326 | 184400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20240326 | 184300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20240326 | 184200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20240326 | 184100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20240326 | 184000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 33 | 20240326 | 183900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20240326 | 183800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20240326 | 183700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20240326 | 183600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20240326 | 183500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20240326 | 183400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20240326 | 183300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20240326 | 183200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20240326 | 183100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20240326 | 183000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20240326 | 182900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20240326 | 182800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20240326 | 182700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20240326 | 182600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20240326 | 182500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20240326 | 182400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20240326 | 182300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20240326 | 182200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20240326 | 182100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20240326 | 182000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20240326 | 181900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20240326 | 181800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20240326 | 181700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20240326 | 181600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20240326 | 181500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20240326 | 181400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20240326 | 181300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20240326 | 181200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20240326 | 181100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20240326 | 181000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 63 | 20240326 | 180900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20240326 | 180800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20240326 | 180700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20240326 | 180600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20240326 | 180500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20240326 | 180400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20240326 | 180300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20240326 | 180200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20240326 | 180100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20240326 | 180000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20240326 | 175900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20240326 | 175800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20240326 | 175700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20240326 | 175600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20240326 | 175500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20240326 | 175400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20240326 | 175300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20240326 | 175200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20240326 | 175100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20240326 | 175000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20240326 | 174900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20240326 | 174800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20240326 | 174700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20240326 | 174600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20240326 | 174500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20240326 | 174400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20240326 | 174300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20240326 | 174200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20240326 | 174100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20240326 | 174000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 93 | 20240326 | 173900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20240326 | 173800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20240326 | 173700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20240326 | 173600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20240326 | 173500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20240326 | 173400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20240326 | 173300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20240326 | 173200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20240326 | 173100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20240326 | 173000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20240326 | 172900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20240326 | 172800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20240326 | 172700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20240326 | 172600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20240326 | 172500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20240326 | 172400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20240326 | 172300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20240326 | 172200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20240326 | 172100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20240326 | 172000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20240326 | 171900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20240326 | 171800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20240326 | 171700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20240326 | 171600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20240326 | 171500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20240326 | 171400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20240326 | 171300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20240326 | 171200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20240326 | 171100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20240326 | 171000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 123 | 20240326 | 170900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20240326 | 170800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20240326 | 170700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20240326 | 170600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20240326 | 170500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20240326 | 170400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20240326 | 170300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20240326 | 170200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20240326 | 170100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20240326 | 170000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20240326 | 165900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20240326 | 165800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20240326 | 165700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20240326 | 165600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20240326 | 165500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20240326 | 165400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20240326 | 165300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20240326 | 165200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20240326 | 165100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20240326 | 165000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20240326 | 164900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20240326 | 164800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20240326 | 164700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20240326 | 164600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20240326 | 164500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20240326 | 164400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20240326 | 164300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20240326 | 164200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20240326 | 164100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20240326 | 164000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 153 | 20240326 | 163900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20240326 | 163800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20240326 | 163700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20240326 | 163600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20240326 | 163500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20240326 | 163400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20240326 | 163300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20240326 | 163200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20240326 | 163100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20240326 | 163000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20240326 | 162900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20240326 | 162800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20240326 | 162700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20240326 | 162600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20240326 | 162500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20240326 | 162400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20240326 | 162300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20240326 | 162200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20240326 | 162100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20240326 | 162000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20240326 | 161900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20240326 | 161800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20240326 | 161700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20240326 | 161600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20240326 | 161500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20240326 | 161400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20240326 | 161300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20240326 | 161200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20240326 | 161100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20240326 | 161000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 183 | 20240326 | 160900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20240326 | 160800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20240326 | 160700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20240326 | 160600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20240326 | 160500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20240326 | 160400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20240326 | 160300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20240326 | 160200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20240326 | 160100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20240326 | 160000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20240326 | 155900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240326 | 155800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20240326 | 155700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20240326 | 155600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20240326 | 155500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20240326 | 155400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20240326 | 155300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20240326 | 155200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20240326 | 155100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20240326 | 155000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20240326 | 154900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20240326 | 154800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20240326 | 154700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20240326 | 154600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20240326 | 154500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20240326 | 154400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20240326 | 154300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20240326 | 154200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20240326 | 154100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20240326 | 154000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 213 | 20240326 | 153900 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20240326 | 153800 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20240326 | 153700 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20240326 | 153600 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20240326 | 153500 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20240326 | 153400 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20240326 | 153300 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20240326 | 153200 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20240326 | 153100 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20240326 | 153000 | 3283283750 | 4430 | 4430 | 4430 | 4430 | 14776 |
| 223 | 20240326 | 152900 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20240326 | 152800 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20240326 | 152700 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20240326 | 152600 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20240326 | 152500 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20240326 | 152400 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20240326 | 152300 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20240326 | 152200 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20240326 | 152100 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20240326 | 152000 | 3217826070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20240326 | 151900 | 3217826070 | 4415 | 4420 | 4430 | 4415 | 2497 |
| 234 | 20240326 | 151800 | 3206780280 | 4425 | 4420 | 4425 | 4420 | 500 |
| 235 | 20240326 | 151700 | 3204568280 | 4430 | 4425 | 4430 | 4420 | 2351 |
| 236 | 20240326 | 151600 | 3194167195 | 4425 | 4420 | 4435 | 4420 | 3163 |
| 237 | 20240326 | 151500 | 3180154900 | 4420 | 4415 | 4425 | 4415 | 6798 |
| 238 | 20240326 | 151400 | 3150105300 | 4415 | 4410 | 4420 | 4410 | 2546 |
| 239 | 20240326 | 151300 | 3138863920 | 4405 | 4420 | 4425 | 4405 | 1918 |
| 240 | 20240326 | 151200 | 3130387665 | 4420 | 4415 | 4420 | 4405 | 1686 |
| 241 | 20240326 | 151100 | 3122938215 | 4415 | 4415 | 4420 | 4415 | 1899 |
| 242 | 20240326 | 151000 | 3114550560 | 4415 | 4410 | 4420 | 4405 | 2163 |
| 243 | 20240326 | 150900 | 3105006650 | 4420 | 4415 | 4420 | 4415 | 2283 |
| 244 | 20240326 | 150800 | 3094926000 | 4415 | 4410 | 4415 | 4410 | 3357 |
| 245 | 20240326 | 150700 | 3080116560 | 4410 | 4410 | 4410 | 4405 | 1824 |
| 246 | 20240326 | 150600 | 3072072745 | 4405 | 4405 | 4410 | 4405 | 1475 |
| 247 | 20240326 | 150500 | 3065575365 | 4405 | 4405 | 4405 | 4395 | 1853 |
| 248 | 20240326 | 150400 | 3057413915 | 4405 | 4405 | 4410 | 4405 | 1547 |
| 249 | 20240326 | 150300 | 3050598195 | 4400 | 4405 | 4405 | 4400 | 1799 |
| 250 | 20240326 | 150200 | 3042675390 | 4400 | 4405 | 4410 | 4400 | 1208 |
| 251 | 20240326 | 150100 | 3037353005 | 4405 | 4395 | 4405 | 4390 | 4832 |
| 252 | 20240326 | 150000 | 3016109660 | 4395 | 4390 | 4395 | 4375 | 1780 |
| 253 | 20240326 | 145900 | 3008293385 | 4390 | 4390 | 4395 | 4375 | 5852 |
| 254 | 20240326 | 145800 | 2982663235 | 4395 | 4380 | 4395 | 4380 | 1603 |
| 255 | 20240326 | 145700 | 2975631100 | 4395 | 4395 | 4395 | 4380 | 832 |
| 256 | 20240326 | 145600 | 2971986910 | 4380 | 4390 | 4395 | 4380 | 137 |
| 257 | 20240326 | 145500 | 2971385075 | 4390 | 4390 | 4390 | 4390 | 417 |
| 258 | 20240326 | 145400 | 2969554445 | 4390 | 4390 | 4390 | 4390 | 0 |
| 259 | 20240326 | 145300 | 2969554445 | 4390 | 4390 | 4390 | 4380 | 121 |
| 260 | 20240326 | 145200 | 2969023455 | 4390 | 4380 | 4390 | 4380 | 240 |
| 261 | 20240326 | 145100 | 2967970865 | 4380 | 4385 | 4390 | 4380 | 1123 |
| 262 | 20240326 | 145000 | 2963050615 | 4385 | 4380 | 4385 | 4380 | 318 |
| 263 | 20240326 | 144900 | 2961656945 | 4380 | 4380 | 4380 | 4380 | 303 |
| 264 | 20240326 | 144800 | 2960329805 | 4385 | 4385 | 4385 | 4380 | 675 |
| 265 | 20240326 | 144700 | 2957373010 | 4385 | 4385 | 4385 | 4385 | 28 |
| 266 | 20240326 | 144600 | 2957250230 | 4385 | 4380 | 4385 | 4380 | 841 |
| 267 | 20240326 | 144500 | 2953566545 | 4380 | 4380 | 4380 | 4380 | 514 |
| 268 | 20240326 | 144400 | 2951315225 | 4385 | 4385 | 4385 | 4385 | 546 |
| 269 | 20240326 | 144300 | 2948921015 | 4385 | 4385 | 4390 | 4385 | 706 |
| 270 | 20240326 | 144200 | 2945823990 | 4390 | 4390 | 4390 | 4390 | 228 |
| 271 | 20240326 | 144100 | 2944823070 | 4390 | 4385 | 4390 | 4385 | 143 |
| 272 | 20240326 | 144000 | 2944196010 | 4385 | 4390 | 4390 | 4385 | 470 |
| 273 | 20240326 | 143900 | 2942132760 | 4390 | 4390 | 4390 | 4390 | 0 |
| 274 | 20240326 | 143800 | 2942132760 | 4390 | 4390 | 4390 | 4390 | 327 |
| 275 | 20240326 | 143700 | 2940697230 | 4390 | 4390 | 4390 | 4390 | 1 |
| 276 | 20240326 | 143600 | 2940692840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20240326 | 143500 | 2940692840 | 4380 | 4380 | 4380 | 4380 | 456 |
| 278 | 20240326 | 143400 | 2938695560 | 4380 | 4390 | 4390 | 4380 | 1169 |
| 279 | 20240326 | 143300 | 2933572020 | 4390 | 4380 | 4390 | 4380 | 212 |
| 280 | 20240326 | 143200 | 2932643340 | 4380 | 4380 | 4380 | 4380 | 221 |
| 281 | 20240326 | 143100 | 2931675360 | 4390 | 4375 | 4390 | 4375 | 52 |
| 282 | 20240326 | 143000 | 2931447845 | 4375 | 4380 | 4380 | 4375 | 431 |
| 283 | 20240326 | 142900 | 2929560620 | 4380 | 4385 | 4385 | 4380 | 600 |
| 284 | 20240326 | 142800 | 2926929870 | 4375 | 4380 | 4385 | 4375 | 611 |
| 285 | 20240326 | 142700 | 2924253840 | 4380 | 4380 | 4380 | 4380 | 154 |
| 286 | 20240326 | 142600 | 2923579320 | 4380 | 4380 | 4380 | 4380 | 250 |
| 287 | 20240326 | 142500 | 2922484320 | 4385 | 4380 | 4385 | 4380 | 596 |
| 288 | 20240326 | 142400 | 2919873835 | 4380 | 4380 | 4380 | 4375 | 1528 |
| 289 | 20240326 | 142300 | 2913183025 | 4380 | 4390 | 4390 | 4380 | 1081 |
| 290 | 20240326 | 142200 | 2908448230 | 4385 | 4385 | 4385 | 4385 | 306 |
| 291 | 20240326 | 142100 | 2907106420 | 4395 | 4380 | 4395 | 4380 | 1048 |
| 292 | 20240326 | 142000 | 2902503730 | 4380 | 4385 | 4395 | 4380 | 330 |
| 293 | 20240326 | 141900 | 2901057785 | 4395 | 4390 | 4395 | 4380 | 1829 |
| 294 | 20240326 | 141800 | 2893030245 | 4390 | 4400 | 4400 | 4390 | 178 |
| 295 | 20240326 | 141700 | 2892248325 | 4400 | 4400 | 4400 | 4375 | 3616 |
| 296 | 20240326 | 141600 | 2876380250 | 4410 | 4405 | 4410 | 4400 | 378 |
| 297 | 20240326 | 141500 | 2874716995 | 4410 | 4410 | 4410 | 4400 | 1015 |
| 298 | 20240326 | 141400 | 2870245955 | 4395 | 4410 | 4410 | 4395 | 2815 |
| 299 | 20240326 | 141300 | 2857852825 | 4410 | 4405 | 4410 | 4405 | 728 |
| 300 | 20240326 | 141200 | 2854644975 | 4405 | 4400 | 4405 | 4400 | 1082 |
| 301 | 20240326 | 141100 | 2849881675 | 4400 | 4395 | 4400 | 4390 | 382 |
| 302 | 20240326 | 141000 | 2848203665 | 4390 | 4395 | 4395 | 4390 | 718 |
| 303 | 20240326 | 140900 | 2845048905 | 4395 | 4395 | 4395 | 4390 | 1132 |
| 304 | 20240326 | 140800 | 2840078775 | 4395 | 4395 | 4400 | 4395 | 104 |
| 305 | 20240326 | 140700 | 2839621675 | 4400 | 4415 | 4415 | 4390 | 869 |
| 306 | 20240326 | 140600 | 2835799110 | 4415 | 4410 | 4415 | 4410 | 138 |
| 307 | 20240326 | 140500 | 2835190425 | 4410 | 4415 | 4415 | 4390 | 1196 |
| 308 | 20240326 | 140400 | 2829917260 | 4415 | 4415 | 4415 | 4400 | 5110 |
| 309 | 20240326 | 140300 | 2807430845 | 4415 | 4400 | 4415 | 4400 | 702 |
| 310 | 20240326 | 140200 | 2804340350 | 4415 | 4410 | 4415 | 4400 | 458 |
| 311 | 20240326 | 140100 | 2802320575 | 4410 | 4405 | 4410 | 4390 | 657 |
| 312 | 20240326 | 140000 | 2799425870 | 4400 | 4390 | 4400 | 4390 | 1477 |
| 313 | 20240326 | 135900 | 2792933065 | 4390 | 4390 | 4400 | 4390 | 46 |
| 314 | 20240326 | 135800 | 2792731060 | 4400 | 4400 | 4400 | 4390 | 18 |
| 315 | 20240326 | 135700 | 2792651960 | 4395 | 4380 | 4405 | 4380 | 261 |
| 316 | 20240326 | 135600 | 2791505650 | 4380 | 4400 | 4415 | 4375 | 4286 |
| 317 | 20240326 | 135500 | 2772704500 | 4395 | 4375 | 4395 | 4375 | 1044 |
| 318 | 20240326 | 135400 | 2768125105 | 4375 | 4390 | 4390 | 4370 | 12528 |
| 319 | 20240326 | 135300 | 2713284185 | 4395 | 4380 | 4395 | 4380 | 989 |
| 320 | 20240326 | 135200 | 2708941990 | 4385 | 4395 | 4395 | 4380 | 4472 |
| 321 | 20240326 | 135100 | 2689316520 | 4395 | 4395 | 4410 | 4395 | 1636 |
| 322 | 20240326 | 135000 | 2682122285 | 4395 | 4415 | 4415 | 4395 | 5048 |
| 323 | 20240326 | 134900 | 2659914465 | 4415 | 4400 | 4430 | 4395 | 4090 |
| 324 | 20240326 | 134800 | 2641911410 | 4400 | 4425 | 4430 | 4395 | 13501 |
| 325 | 20240326 | 134700 | 2582425800 | 4430 | 4425 | 4435 | 4420 | 4176 |
| 326 | 20240326 | 134600 | 2563929450 | 4430 | 4425 | 4440 | 4420 | 9519 |
| 327 | 20240326 | 134500 | 2521764995 | 4420 | 4415 | 4425 | 4410 | 10400 |
| 328 | 20240326 | 134400 | 2475876075 | 4415 | 4425 | 4430 | 4405 | 25411 |
| 329 | 20240326 | 134300 | 2363613140 | 4425 | 4450 | 4450 | 4420 | 24778 |
| 330 | 20240326 | 134200 | 2253800780 | 4450 | 4460 | 4465 | 4445 | 24804 |
| 331 | 20240326 | 134100 | 2143258295 | 4465 | 4450 | 4480 | 4425 | 23849 |
| 332 | 20240326 | 134000 | 2036893590 | 4450 | 4480 | 4505 | 4420 | 69448 |
| 333 | 20240326 | 133900 | 1727008030 | 4485 | 4470 | 4510 | 4445 | 90707 |
| 334 | 20240326 | 133800 | 1319953885 | 4470 | 4495 | 4500 | 4410 | 40241 |
| 335 | 20240326 | 133700 | 1141022755 | 4495 | 4370 | 4500 | 4370 | 62048 |
| 336 | 20240326 | 133600 | 865995060 | 4370 | 4370 | 4370 | 4370 | 1 |
| 337 | 20240326 | 133500 | 865990690 | 4365 | 4365 | 4365 | 4365 | 20 |
| 338 | 20240326 | 133400 | 865903390 | 4370 | 4370 | 4370 | 4370 | 0 |
| 339 | 20240326 | 133300 | 865903390 | 4370 | 4365 | 4370 | 4365 | 2618 |
| 340 | 20240326 | 133200 | 854474230 | 4370 | 4365 | 4370 | 4365 | 54 |
| 341 | 20240326 | 133100 | 854238515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 342 | 20240326 | 133000 | 854238515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 343 | 20240326 | 132900 | 854238515 | 4370 | 4370 | 4370 | 4370 | 2 |
| 344 | 20240326 | 132800 | 854229775 | 4375 | 4375 | 4375 | 4375 | 6 |
| 345 | 20240326 | 132700 | 854203525 | 4365 | 4365 | 4365 | 4365 | 182 |
| 346 | 20240326 | 132600 | 853409095 | 4375 | 4375 | 4375 | 4375 | 0 |
| 347 | 20240326 | 132500 | 853409095 | 4375 | 4375 | 4375 | 4375 | 238 |
| 348 | 20240326 | 132400 | 852367845 | 4375 | 4370 | 4375 | 4370 | 26 |
| 349 | 20240326 | 132300 | 852254110 | 4365 | 4370 | 4370 | 4360 | 699 |
| 350 | 20240326 | 132200 | 849202500 | 4370 | 4360 | 4370 | 4360 | 116 |
| 351 | 20240326 | 132100 | 848696720 | 4360 | 4360 | 4365 | 4360 | 343 |
| 352 | 20240326 | 132000 | 847199590 | 4360 | 4360 | 4360 | 4360 | 600 |
| 353 | 20240326 | 131900 | 844583590 | 4370 | 4370 | 4370 | 4370 | 11 |
| 354 | 20240326 | 131800 | 844535520 | 4365 | 4370 | 4370 | 4365 | 11 |
| 355 | 20240326 | 131700 | 844487500 | 4360 | 4360 | 4360 | 4360 | 0 |
| 356 | 20240326 | 131600 | 844487500 | 4360 | 4360 | 4360 | 4360 | 85 |
| 357 | 20240326 | 131500 | 844116900 | 4370 | 4365 | 4370 | 4365 | 1006 |
| 358 | 20240326 | 131400 | 839725680 | 4370 | 4370 | 4370 | 4370 | 50 |
| 359 | 20240326 | 131300 | 839507180 | 4370 | 4350 | 4370 | 4350 | 481 |
| 360 | 20240326 | 131200 | 837414810 | 4350 | 4365 | 4370 | 4350 | 6200 |
| 361 | 20240326 | 131100 | 810429665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 362 | 20240326 | 131000 | 810429665 | 4365 | 4365 | 4365 | 4365 | 2 |
| 363 | 20240326 | 130900 | 810420935 | 4350 | 4350 | 4350 | 4350 | 420 |
| 364 | 20240326 | 130800 | 808593935 | 4350 | 4360 | 4360 | 4350 | 3816 |
| 365 | 20240326 | 130700 | 791976970 | 4365 | 4365 | 4365 | 4365 | 61 |
| 366 | 20240326 | 130600 | 791710705 | 4365 | 4365 | 4365 | 4365 | 272 |
| 367 | 20240326 | 130500 | 790523425 | 4365 | 4365 | 4365 | 4365 | 21 |
| 368 | 20240326 | 130400 | 790431760 | 4365 | 4370 | 4370 | 4365 | 710 |
| 369 | 20240326 | 130300 | 787332560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 370 | 20240326 | 130200 | 787332560 | 4375 | 4375 | 4375 | 4375 | 822 |
| 371 | 20240326 | 130100 | 783736310 | 4380 | 4380 | 4380 | 4380 | 0 |
| 372 | 20240326 | 130000 | 783736310 | 4380 | 4375 | 4380 | 4375 | 7 |
| 373 | 20240326 | 125900 | 783705675 | 4365 | 4365 | 4365 | 4365 | 1 |
| 374 | 20240326 | 125800 | 783701310 | 4365 | 4365 | 4365 | 4365 | 1 |
| 375 | 20240326 | 125700 | 783696945 | 4380 | 4380 | 4380 | 4380 | 1 |
| 376 | 20240326 | 125600 | 783692565 | 4370 | 4365 | 4370 | 4365 | 738 |
| 377 | 20240326 | 125500 | 780468505 | 4370 | 4370 | 4370 | 4370 | 1 |
| 378 | 20240326 | 125400 | 780464135 | 4365 | 4365 | 4365 | 4365 | 0 |
| 379 | 20240326 | 125300 | 780464135 | 4365 | 4365 | 4380 | 4365 | 495 |
| 380 | 20240326 | 125200 | 778303345 | 4365 | 4380 | 4380 | 4365 | 1450 |
| 381 | 20240326 | 125100 | 771967800 | 4370 | 4370 | 4370 | 4370 | 400 |
| 382 | 20240326 | 125000 | 770219800 | 4370 | 4380 | 4380 | 4370 | 101 |
| 383 | 20240326 | 124900 | 769777430 | 4380 | 4370 | 4380 | 4370 | 137 |
| 384 | 20240326 | 124800 | 769178710 | 4380 | 4380 | 4380 | 4380 | 0 |
| 385 | 20240326 | 124700 | 769178710 | 4380 | 4370 | 4380 | 4370 | 30 |
| 386 | 20240326 | 124600 | 769047550 | 4370 | 4370 | 4370 | 4370 | 125 |
| 387 | 20240326 | 124500 | 768501300 | 4375 | 4375 | 4375 | 4375 | 2631 |
| 388 | 20240326 | 124400 | 756990675 | 4380 | 4380 | 4380 | 4380 | 30 |
| 389 | 20240326 | 124300 | 756859275 | 4380 | 4375 | 4380 | 4375 | 451 |
| 390 | 20240326 | 124200 | 754886145 | 4380 | 4380 | 4380 | 4380 | 1 |
| 391 | 20240326 | 124100 | 754881765 | 4380 | 4380 | 4380 | 4380 | 297 |
| 392 | 20240326 | 124000 | 753580905 | 4380 | 4380 | 4380 | 4380 | 0 |
| 393 | 20240326 | 123900 | 753580905 | 4380 | 4375 | 4380 | 4375 | 1021 |
| 394 | 20240326 | 123800 | 749109545 | 4375 | 4375 | 4375 | 4375 | 128 |
| 395 | 20240326 | 123700 | 748549545 | 4375 | 4375 | 4375 | 4375 | 196 |
| 396 | 20240326 | 123600 | 747692045 | 4375 | 4380 | 4380 | 4375 | 532 |
| 397 | 20240326 | 123500 | 745362890 | 4385 | 4385 | 4385 | 4385 | 231 |
| 398 | 20240326 | 123400 | 744349955 | 4385 | 4385 | 4385 | 4385 | 10 |
| 399 | 20240326 | 123300 | 744306105 | 4385 | 4385 | 4390 | 4385 | 312 |
| 400 | 20240326 | 123200 | 742937980 | 4380 | 4385 | 4385 | 4380 | 3064 |
| 401 | 20240326 | 123100 | 729512520 | 4385 | 4385 | 4385 | 4385 | 190 |
| 402 | 20240326 | 123000 | 728679370 | 4380 | 4380 | 4380 | 4380 | 7 |
| 403 | 20240326 | 122900 | 728648710 | 4380 | 4380 | 4380 | 4375 | 3026 |
| 404 | 20240326 | 122800 | 715395080 | 4380 | 4380 | 4380 | 4380 | 104 |
| 405 | 20240326 | 122700 | 714939560 | 4385 | 4385 | 4385 | 4380 | 201 |
| 406 | 20240326 | 122600 | 714058675 | 4380 | 4380 | 4385 | 4375 | 2644 |
| 407 | 20240326 | 122500 | 702478210 | 4385 | 4385 | 4385 | 4385 | 309 |
| 408 | 20240326 | 122400 | 701123245 | 4385 | 4385 | 4385 | 4385 | 1125 |
| 409 | 20240326 | 122300 | 696190120 | 4385 | 4385 | 4385 | 4385 | 45 |
| 410 | 20240326 | 122200 | 695992795 | 4390 | 4390 | 4390 | 4390 | 286 |
| 411 | 20240326 | 122100 | 694737255 | 4390 | 4385 | 4390 | 4385 | 6292 |
| 412 | 20240326 | 122000 | 667127150 | 4385 | 4385 | 4385 | 4385 | 25 |
| 413 | 20240326 | 121900 | 667017525 | 4385 | 4385 | 4385 | 4385 | 1 |
| 414 | 20240326 | 121800 | 667013140 | 4385 | 4385 | 4385 | 4380 | 329 |
| 415 | 20240326 | 121700 | 665571045 | 4380 | 4385 | 4385 | 4380 | 1024 |
| 416 | 20240326 | 121600 | 661081310 | 4385 | 4385 | 4385 | 4385 | 30 |
| 417 | 20240326 | 121500 | 660949760 | 4385 | 4385 | 4385 | 4385 | 779 |
| 418 | 20240326 | 121400 | 657533845 | 4385 | 4390 | 4390 | 4385 | 2603 |
| 419 | 20240326 | 121300 | 646110675 | 4390 | 4390 | 4390 | 4390 | 6952 |
| 420 | 20240326 | 121200 | 615591395 | 4390 | 4385 | 4390 | 4380 | 1313 |
| 421 | 20240326 | 121100 | 609835395 | 4390 | 4375 | 4390 | 4375 | 9305 |
| 422 | 20240326 | 121000 | 569046495 | 4370 | 4375 | 4380 | 4370 | 1126 |
| 423 | 20240326 | 120900 | 564121150 | 4380 | 4380 | 4380 | 4380 | 1 |
| 424 | 20240326 | 120800 | 564116770 | 4375 | 4380 | 4380 | 4375 | 256 |
| 425 | 20240326 | 120700 | 562996490 | 4380 | 4380 | 4380 | 4375 | 963 |
| 426 | 20240326 | 120600 | 558781300 | 4380 | 4375 | 4380 | 4375 | 201 |
| 427 | 20240326 | 120500 | 557901920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 428 | 20240326 | 120400 | 557901920 | 4380 | 4380 | 4380 | 4380 | 603 |
| 429 | 20240326 | 120300 | 555260780 | 4380 | 4380 | 4380 | 4380 | 13 |
| 430 | 20240326 | 120200 | 555203840 | 4380 | 4375 | 4380 | 4375 | 242 |
| 431 | 20240326 | 120100 | 554144180 | 4375 | 4375 | 4375 | 4375 | 231 |
| 432 | 20240326 | 120000 | 553133555 | 4375 | 4375 | 4375 | 4375 | 11 |
| 433 | 20240326 | 115900 | 553085430 | 4370 | 4375 | 4380 | 4370 | 396 |
| 434 | 20240326 | 115800 | 551352150 | 4375 | 4375 | 4375 | 4375 | 243 |
| 435 | 20240326 | 115700 | 550289025 | 4375 | 4375 | 4375 | 4375 | 56 |
| 436 | 20240326 | 115600 | 550044025 | 4375 | 4375 | 4375 | 4375 | 0 |
| 437 | 20240326 | 115500 | 550044025 | 4375 | 4375 | 4375 | 4370 | 49 |
| 438 | 20240326 | 115400 | 549829665 | 4375 | 4375 | 4375 | 4375 | 34 |
| 439 | 20240326 | 115300 | 549680915 | 4375 | 4380 | 4380 | 4375 | 405 |
| 440 | 20240326 | 115200 | 547907050 | 4380 | 4380 | 4380 | 4370 | 55 |
| 441 | 20240326 | 115100 | 547666160 | 4380 | 4380 | 4380 | 4380 | 50 |
| 442 | 20240326 | 115000 | 547447160 | 4380 | 4375 | 4380 | 4375 | 66 |
| 443 | 20240326 | 114900 | 547158155 | 4375 | 4375 | 4375 | 4370 | 291 |
| 444 | 20240326 | 114800 | 545885105 | 4375 | 4360 | 4375 | 4360 | 175 |
| 445 | 20240326 | 114700 | 545121595 | 4360 | 4380 | 4380 | 4360 | 2685 |
| 446 | 20240326 | 114600 | 533402805 | 4380 | 4375 | 4380 | 4375 | 691 |
| 447 | 20240326 | 114500 | 530379505 | 4375 | 4380 | 4380 | 4375 | 84 |
| 448 | 20240326 | 114400 | 530011835 | 4380 | 4380 | 4380 | 4375 | 351 |
| 449 | 20240326 | 114300 | 528474705 | 4380 | 4375 | 4380 | 4375 | 326 |
| 450 | 20240326 | 114200 | 527046850 | 4380 | 4380 | 4380 | 4380 | 24 |
| 451 | 20240326 | 114100 | 526941730 | 4380 | 4380 | 4385 | 4380 | 2241 |
| 452 | 20240326 | 114000 | 517123065 | 4385 | 4380 | 4385 | 4380 | 811 |
| 453 | 20240326 | 113900 | 513570775 | 4375 | 4375 | 4380 | 4375 | 323 |
| 454 | 20240326 | 113800 | 512157480 | 4375 | 4375 | 4380 | 4375 | 141 |
| 455 | 20240326 | 113700 | 511540130 | 4380 | 4375 | 4380 | 4375 | 139 |
| 456 | 20240326 | 113600 | 510931320 | 4375 | 4375 | 4375 | 4375 | 4 |
| 457 | 20240326 | 113500 | 510913820 | 4380 | 4380 | 4380 | 4380 | 85 |
| 458 | 20240326 | 113400 | 510541520 | 4380 | 4380 | 4380 | 4380 | 36 |
| 459 | 20240326 | 113300 | 510383840 | 4380 | 4380 | 4380 | 4380 | 340 |
| 460 | 20240326 | 113200 | 508894640 | 4375 | 4375 | 4380 | 4375 | 236 |
| 461 | 20240326 | 113100 | 507861970 | 4380 | 4380 | 4380 | 4380 | 6 |
| 462 | 20240326 | 113000 | 507835690 | 4380 | 4385 | 4385 | 4380 | 263 |
| 463 | 20240326 | 112900 | 506683580 | 4385 | 4385 | 4385 | 4385 | 0 |
| 464 | 20240326 | 112800 | 506683580 | 4385 | 4385 | 4385 | 4385 | 34 |
| 465 | 20240326 | 112700 | 506534490 | 4385 | 4385 | 4385 | 4385 | 11 |
| 466 | 20240326 | 112600 | 506486255 | 4385 | 4385 | 4385 | 4380 | 391 |
| 467 | 20240326 | 112500 | 504773220 | 4380 | 4385 | 4385 | 4380 | 489 |
| 468 | 20240326 | 112400 | 502631230 | 4385 | 4385 | 4385 | 4385 | 257 |
| 469 | 20240326 | 112300 | 501504285 | 4385 | 4385 | 4385 | 4380 | 185 |
| 470 | 20240326 | 112200 | 500693560 | 4380 | 4380 | 4380 | 4380 | 620 |
| 471 | 20240326 | 112100 | 497977960 | 4380 | 4380 | 4385 | 4380 | 1987 |
| 472 | 20240326 | 112000 | 489274730 | 4380 | 4375 | 4380 | 4375 | 43 |
| 473 | 20240326 | 111900 | 489086600 | 4375 | 4375 | 4375 | 4375 | 380 |
| 474 | 20240326 | 111800 | 487424100 | 4375 | 4375 | 4375 | 4370 | 37 |
| 475 | 20240326 | 111700 | 487262260 | 4375 | 4365 | 4375 | 4365 | 4671 |
| 476 | 20240326 | 111600 | 466852410 | 4365 | 4370 | 4370 | 4365 | 459 |
| 477 | 20240326 | 111500 | 464848705 | 4365 | 4365 | 4370 | 4365 | 64 |
| 478 | 20240326 | 111400 | 464569340 | 4365 | 4370 | 4370 | 4365 | 69 |
| 479 | 20240326 | 111300 | 464267980 | 4365 | 4365 | 4365 | 4365 | 136 |
| 480 | 20240326 | 111200 | 463674340 | 4370 | 4370 | 4370 | 4370 | 53 |
| 481 | 20240326 | 111100 | 463442730 | 4370 | 4370 | 4370 | 4370 | 500 |
| 482 | 20240326 | 111000 | 461257730 | 4370 | 4360 | 4370 | 4360 | 49 |
| 483 | 20240326 | 110900 | 461043700 | 4370 | 4370 | 4370 | 4370 | 551 |
| 484 | 20240326 | 110800 | 458635830 | 4370 | 4370 | 4370 | 4370 | 34 |
| 485 | 20240326 | 110700 | 458487250 | 4370 | 4365 | 4370 | 4365 | 888 |
| 486 | 20240326 | 110600 | 454610900 | 4365 | 4365 | 4365 | 4365 | 947 |
| 487 | 20240326 | 110500 | 450477245 | 4365 | 4365 | 4365 | 4365 | 36 |
| 488 | 20240326 | 110400 | 450320105 | 4360 | 4370 | 4370 | 4360 | 1020 |
| 489 | 20240326 | 110300 | 445872705 | 4370 | 4370 | 4370 | 4370 | 45 |
| 490 | 20240326 | 110200 | 445676055 | 4360 | 4370 | 4370 | 4360 | 33 |
| 491 | 20240326 | 110100 | 445531865 | 4360 | 4370 | 4370 | 4360 | 334 |
| 492 | 20240326 | 110000 | 444075285 | 4370 | 4370 | 4370 | 4370 | 823 |
| 493 | 20240326 | 105900 | 440478775 | 4370 | 4370 | 4370 | 4370 | 34 |
| 494 | 20240326 | 105800 | 440330195 | 4370 | 4360 | 4370 | 4360 | 13 |
| 495 | 20240326 | 105700 | 440273415 | 4370 | 4370 | 4370 | 4370 | 34 |
| 496 | 20240326 | 105600 | 440124835 | 4370 | 4365 | 4370 | 4365 | 1034 |
| 497 | 20240326 | 105500 | 435606425 | 4370 | 4370 | 4370 | 4370 | 0 |
| 498 | 20240326 | 105400 | 435606425 | 4370 | 4370 | 4370 | 4370 | 34 |
| 499 | 20240326 | 105300 | 435457845 | 4370 | 4370 | 4370 | 4370 | 0 |
| 500 | 20240326 | 105200 | 435457845 | 4370 | 4365 | 4370 | 4350 | 8894 |
| 501 | 20240326 | 105100 | 396696445 | 4370 | 4370 | 4370 | 4370 | 5 |
| 502 | 20240326 | 105000 | 396674595 | 4370 | 4375 | 4375 | 4370 | 305 |
| 503 | 20240326 | 104900 | 395341570 | 4375 | 4370 | 4375 | 4370 | 301 |
| 504 | 20240326 | 104800 | 394026195 | 4370 | 4375 | 4375 | 4370 | 370 |
| 505 | 20240326 | 104700 | 392407595 | 4375 | 4375 | 4375 | 4375 | 148 |
| 506 | 20240326 | 104600 | 391760095 | 4375 | 4375 | 4375 | 4370 | 20 |
| 507 | 20240326 | 104500 | 391672685 | 4370 | 4375 | 4375 | 4370 | 73 |
| 508 | 20240326 | 104400 | 391353505 | 4370 | 4370 | 4370 | 4370 | 707 |
| 509 | 20240326 | 104300 | 388263915 | 4370 | 4380 | 4380 | 4370 | 270 |
| 510 | 20240326 | 104200 | 387082720 | 4380 | 4380 | 4380 | 4380 | 1674 |
| 511 | 20240326 | 104100 | 379750600 | 4380 | 4385 | 4385 | 4380 | 764 |
| 512 | 20240326 | 104000 | 376403010 | 4385 | 4385 | 4385 | 4380 | 3219 |
| 513 | 20240326 | 103900 | 362288390 | 4385 | 4375 | 4385 | 4375 | 1783 |
| 514 | 20240326 | 103800 | 354477765 | 4375 | 4375 | 4375 | 4375 | 1554 |
| 515 | 20240326 | 103700 | 347679015 | 4375 | 4370 | 4375 | 4370 | 192 |
| 516 | 20240326 | 103600 | 346839665 | 4370 | 4370 | 4370 | 4370 | 1637 |
| 517 | 20240326 | 103500 | 339685975 | 4370 | 4370 | 4370 | 4365 | 471 |
| 518 | 20240326 | 103400 | 337627950 | 4365 | 4365 | 4365 | 4365 | 550 |
| 519 | 20240326 | 103300 | 335227200 | 4365 | 4365 | 4365 | 4365 | 1195 |
| 520 | 20240326 | 103200 | 330011025 | 4365 | 4365 | 4365 | 4365 | 1683 |
| 521 | 20240326 | 103100 | 322664730 | 4360 | 4360 | 4360 | 4360 | 60 |
| 522 | 20240326 | 103000 | 322403130 | 4360 | 4355 | 4360 | 4355 | 7 |
| 523 | 20240326 | 102900 | 322372620 | 4365 | 4360 | 4365 | 4360 | 474 |
| 524 | 20240326 | 102800 | 320305960 | 4360 | 4360 | 4360 | 4360 | 293 |
| 525 | 20240326 | 102700 | 319028480 | 4365 | 4365 | 4365 | 4360 | 197 |
| 526 | 20240326 | 102600 | 318169360 | 4360 | 4360 | 4360 | 4360 | 555 |
| 527 | 20240326 | 102500 | 315749560 | 4360 | 4355 | 4360 | 4355 | 2098 |
| 528 | 20240326 | 102400 | 306602465 | 4355 | 4350 | 4355 | 4350 | 950 |
| 529 | 20240326 | 102300 | 302466590 | 4355 | 4355 | 4355 | 4355 | 35 |
| 530 | 20240326 | 102200 | 302314165 | 4350 | 4350 | 4350 | 4350 | 533 |
| 531 | 20240326 | 102100 | 299995615 | 4355 | 4355 | 4355 | 4355 | 64 |
| 532 | 20240326 | 102000 | 299716895 | 4355 | 4355 | 4355 | 4355 | 20 |
| 533 | 20240326 | 101900 | 299629795 | 4355 | 4355 | 4355 | 4350 | 131 |
| 534 | 20240326 | 101800 | 299059295 | 4355 | 4355 | 4355 | 4350 | 1223 |
| 535 | 20240326 | 101700 | 293734880 | 4355 | 4350 | 4355 | 4350 | 94 |
| 536 | 20240326 | 101600 | 293325945 | 4355 | 4355 | 4355 | 4355 | 39 |
| 537 | 20240326 | 101500 | 293156100 | 4355 | 4350 | 4355 | 4350 | 56 |
| 538 | 20240326 | 101400 | 292912440 | 4355 | 4355 | 4355 | 4355 | 305 |
| 539 | 20240326 | 101300 | 291584165 | 4355 | 4350 | 4355 | 4350 | 625 |
| 540 | 20240326 | 101200 | 288865385 | 4350 | 4360 | 4360 | 4350 | 89 |
| 541 | 20240326 | 101100 | 288477895 | 4360 | 4360 | 4360 | 4360 | 0 |
| 542 | 20240326 | 101000 | 288477895 | 4360 | 4355 | 4360 | 4355 | 744 |
| 543 | 20240326 | 100900 | 285237605 | 4355 | 4360 | 4360 | 4355 | 204 |
| 544 | 20240326 | 100800 | 284349165 | 4360 | 4355 | 4360 | 4355 | 135 |
| 545 | 20240326 | 100700 | 283761070 | 4355 | 4360 | 4360 | 4355 | 239 |
| 546 | 20240326 | 100600 | 282720050 | 4360 | 4360 | 4360 | 4360 | 1 |
| 547 | 20240326 | 100500 | 282715690 | 4360 | 4360 | 4360 | 4355 | 760 |
| 548 | 20240326 | 100400 | 279402590 | 4365 | 4360 | 4365 | 4360 | 25 |
| 549 | 20240326 | 100300 | 279293565 | 4365 | 4360 | 4365 | 4360 | 149 |
| 550 | 20240326 | 100200 | 278643745 | 4360 | 4360 | 4360 | 4360 | 26 |
| 551 | 20240326 | 100100 | 278530385 | 4365 | 4360 | 4365 | 4355 | 403 |
| 552 | 20240326 | 100000 | 276773610 | 4355 | 4355 | 4365 | 4355 | 95 |
| 553 | 20240326 | 095900 | 276359660 | 4365 | 4360 | 4365 | 4360 | 2275 |
| 554 | 20240326 | 095800 | 266440460 | 4355 | 4360 | 4360 | 4355 | 419 |
| 555 | 20240326 | 095700 | 264615540 | 4355 | 4360 | 4360 | 4355 | 112 |
| 556 | 20240326 | 095600 | 264127565 | 4360 | 4360 | 4360 | 4360 | 387 |
| 557 | 20240326 | 095500 | 262440245 | 4360 | 4360 | 4360 | 4360 | 225 |
| 558 | 20240326 | 095400 | 261459245 | 4360 | 4360 | 4360 | 4355 | 36 |
| 559 | 20240326 | 095300 | 261302290 | 4360 | 4360 | 4360 | 4360 | 17 |
| 560 | 20240326 | 095200 | 261228170 | 4355 | 4360 | 4360 | 4355 | 241 |
| 561 | 20240326 | 095100 | 260178425 | 4360 | 4360 | 4360 | 4360 | 517 |
| 562 | 20240326 | 095000 | 257924305 | 4360 | 4355 | 4360 | 4355 | 1584 |
| 563 | 20240326 | 094900 | 251020375 | 4360 | 4360 | 4360 | 4360 | 350 |
| 564 | 20240326 | 094800 | 249494375 | 4360 | 4355 | 4360 | 4355 | 1642 |
| 565 | 20240326 | 094700 | 242343285 | 4355 | 4360 | 4360 | 4355 | 118 |
| 566 | 20240326 | 094600 | 241828815 | 4360 | 4360 | 4360 | 4360 | 7 |
| 567 | 20240326 | 094500 | 241798295 | 4360 | 4360 | 4360 | 4360 | 35 |
| 568 | 20240326 | 094400 | 241645695 | 4360 | 4360 | 4360 | 4360 | 200 |
| 569 | 20240326 | 094300 | 240773695 | 4360 | 4355 | 4360 | 4355 | 130 |
| 570 | 20240326 | 094200 | 240207375 | 4355 | 4350 | 4355 | 4350 | 36 |
| 571 | 20240326 | 094100 | 240050650 | 4350 | 4350 | 4355 | 4350 | 1266 |
| 572 | 20240326 | 094000 | 234543380 | 4355 | 4355 | 4355 | 4350 | 350 |
| 573 | 20240326 | 093900 | 233019185 | 4355 | 4355 | 4355 | 4355 | 86 |
| 574 | 20240326 | 093800 | 232644655 | 4350 | 4355 | 4360 | 4350 | 656 |
| 575 | 20240326 | 093700 | 229788645 | 4360 | 4360 | 4360 | 4360 | 19 |
| 576 | 20240326 | 093600 | 229705805 | 4360 | 4360 | 4360 | 4360 | 36 |
| 577 | 20240326 | 093500 | 229548845 | 4360 | 4350 | 4360 | 4350 | 230 |
| 578 | 20240326 | 093400 | 228548305 | 4360 | 4360 | 4360 | 4360 | 34 |
| 579 | 20240326 | 093300 | 228400065 | 4350 | 4350 | 4350 | 4350 | 631 |
| 580 | 20240326 | 093200 | 225655215 | 4365 | 4360 | 4365 | 4360 | 238 |
| 581 | 20240326 | 093100 | 224616835 | 4345 | 4360 | 4360 | 4340 | 2764 |
| 582 | 20240326 | 093000 | 212578305 | 4360 | 4360 | 4365 | 4355 | 1109 |
| 583 | 20240326 | 092900 | 207744870 | 4365 | 4365 | 4365 | 4365 | 136 |
| 584 | 20240326 | 092800 | 207151230 | 4365 | 4360 | 4365 | 4355 | 4422 |
| 585 | 20240326 | 092700 | 187860430 | 4360 | 4360 | 4360 | 4360 | 534 |
| 586 | 20240326 | 092600 | 185532190 | 4365 | 4360 | 4365 | 4350 | 1853 |
| 587 | 20240326 | 092500 | 177459385 | 4360 | 4340 | 4360 | 4340 | 12558 |
| 588 | 20240326 | 092400 | 122883310 | 4345 | 4340 | 4345 | 4340 | 62 |
| 589 | 20240326 | 092300 | 122613925 | 4345 | 4340 | 4345 | 4330 | 5762 |
| 590 | 20240326 | 092200 | 97624175 | 4335 | 4340 | 4340 | 4335 | 6 |
| 591 | 20240326 | 092100 | 97598145 | 4340 | 4340 | 4340 | 4330 | 38 |
| 592 | 20240326 | 092000 | 97433245 | 4330 | 4330 | 4330 | 4330 | 9 |
| 593 | 20240326 | 091900 | 97394275 | 4340 | 4330 | 4340 | 4330 | 3106 |
| 594 | 20240326 | 091800 | 83944935 | 4330 | 4340 | 4340 | 4330 | 2343 |
| 595 | 20240326 | 091700 | 73797005 | 4340 | 4345 | 4345 | 4340 | 48 |
| 596 | 20240326 | 091600 | 73588680 | 4340 | 4335 | 4345 | 4335 | 71 |
| 597 | 20240326 | 091500 | 73280420 | 4345 | 4340 | 4345 | 4340 | 662 |
| 598 | 20240326 | 091400 | 70407325 | 4340 | 4340 | 4340 | 4340 | 35 |
| 599 | 20240326 | 091300 | 70255425 | 4340 | 4340 | 4340 | 4340 | 420 |
| 600 | 20240326 | 091200 | 68432625 | 4340 | 4340 | 4345 | 4340 | 881 |
| 601 | 20240326 | 091100 | 64608915 | 4340 | 4340 | 4345 | 4340 | 737 |
| 602 | 20240326 | 091000 | 61406735 | 4340 | 4340 | 4340 | 4340 | 1294 |
| 603 | 20240326 | 090900 | 55790775 | 4340 | 4330 | 4340 | 4330 | 561 |
| 604 | 20240326 | 090800 | 53361295 | 4330 | 4330 | 4330 | 4330 | 182 |
| 605 | 20240326 | 090700 | 52573235 | 4340 | 4330 | 4340 | 4330 | 98 |
| 606 | 20240326 | 090600 | 52147985 | 4330 | 4340 | 4340 | 4330 | 424 |
| 607 | 20240326 | 090500 | 50309765 | 4340 | 4330 | 4340 | 4330 | 122 |
| 608 | 20240326 | 090400 | 49780885 | 4325 | 4330 | 4330 | 4325 | 483 |
| 609 | 20240326 | 090300 | 47691905 | 4340 | 4320 | 4340 | 4320 | 52 |
| 610 | 20240326 | 090200 | 47466585 | 4320 | 4325 | 4325 | 4320 | 298 |
| 611 | 20240326 | 090100 | 46178140 | 4340 | 4340 | 4350 | 4325 | 8454 |
| 612 | 20240326 | 090000 | 9536020 | 4340 | 4340 | 4355 | 4340 | 2196 |