30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 3 | 20240328 | 190600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20240328 | 190500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20240328 | 190400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20240328 | 190300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20240328 | 190200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20240328 | 190100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20240328 | 190000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20240328 | 185900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20240328 | 185800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20240328 | 185700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20240328 | 185600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20240328 | 185500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20240328 | 185400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20240328 | 185300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20240328 | 185200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20240328 | 185100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20240328 | 185000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20240328 | 184900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20240328 | 184800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20240328 | 184700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20240328 | 184600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20240328 | 184500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20240328 | 184400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20240328 | 184300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20240328 | 184200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20240328 | 184100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20240328 | 184000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20240328 | 183900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20240328 | 183800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20240328 | 183700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 33 | 20240328 | 183600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20240328 | 183500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20240328 | 183400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20240328 | 183300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20240328 | 183200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20240328 | 183100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20240328 | 183000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20240328 | 182900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20240328 | 182800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20240328 | 182700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20240328 | 182600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20240328 | 182500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20240328 | 182400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20240328 | 182300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20240328 | 182200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20240328 | 182100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20240328 | 182000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20240328 | 181900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20240328 | 181800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20240328 | 181700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20240328 | 181600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20240328 | 181500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20240328 | 181400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20240328 | 181300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20240328 | 181200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20240328 | 181100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20240328 | 181000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20240328 | 180900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20240328 | 180800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20240328 | 180700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 63 | 20240328 | 180600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20240328 | 180500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20240328 | 180400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20240328 | 180300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20240328 | 180200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20240328 | 180100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20240328 | 180000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20240328 | 175900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20240328 | 175800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20240328 | 175700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20240328 | 175600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20240328 | 175500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20240328 | 175400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20240328 | 175300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20240328 | 175200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20240328 | 175100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20240328 | 175000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20240328 | 174900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20240328 | 174800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20240328 | 174700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20240328 | 174600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20240328 | 174500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20240328 | 174400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20240328 | 174300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20240328 | 174200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20240328 | 174100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20240328 | 174000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20240328 | 173900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20240328 | 173800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20240328 | 173700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 93 | 20240328 | 173600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20240328 | 173500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20240328 | 173400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20240328 | 173300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20240328 | 173200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20240328 | 173100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20240328 | 173000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20240328 | 172900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20240328 | 172800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20240328 | 172700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20240328 | 172600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20240328 | 172500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20240328 | 172400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20240328 | 172300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20240328 | 172200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20240328 | 172100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20240328 | 172000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20240328 | 171900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20240328 | 171800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20240328 | 171700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20240328 | 171600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20240328 | 171500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20240328 | 171400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20240328 | 171300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20240328 | 171200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20240328 | 171100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20240328 | 171000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20240328 | 170900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20240328 | 170800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20240328 | 170700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 123 | 20240328 | 170600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20240328 | 170500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20240328 | 170400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20240328 | 170300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20240328 | 170200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20240328 | 170100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20240328 | 170000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20240328 | 165900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20240328 | 165800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20240328 | 165700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20240328 | 165600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20240328 | 165500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20240328 | 165400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20240328 | 165300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20240328 | 165200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20240328 | 165100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20240328 | 165000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20240328 | 164900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20240328 | 164800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20240328 | 164700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20240328 | 164600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20240328 | 164500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20240328 | 164400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20240328 | 164300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20240328 | 164200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20240328 | 164100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20240328 | 164000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20240328 | 163900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20240328 | 163800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20240328 | 163700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 153 | 20240328 | 163600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20240328 | 163500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20240328 | 163400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20240328 | 163300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20240328 | 163200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20240328 | 163100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20240328 | 163000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20240328 | 162900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20240328 | 162800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20240328 | 162700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20240328 | 162600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20240328 | 162500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20240328 | 162400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20240328 | 162300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20240328 | 162200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20240328 | 162100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20240328 | 162000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20240328 | 161900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20240328 | 161800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20240328 | 161700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20240328 | 161600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20240328 | 161500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20240328 | 161400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20240328 | 161300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20240328 | 161200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20240328 | 161100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20240328 | 161000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20240328 | 160900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20240328 | 160800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20240328 | 160700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 183 | 20240328 | 160600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20240328 | 160500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20240328 | 160400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20240328 | 160300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20240328 | 160200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20240328 | 160100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20240328 | 160000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20240328 | 155900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20240328 | 155800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20240328 | 155700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20240328 | 155600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20240328 | 155500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20240328 | 155400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20240328 | 155300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20240328 | 155200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20240328 | 155100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20240328 | 155000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20240328 | 154900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20240328 | 154800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20240328 | 154700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20240328 | 154600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20240328 | 154500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20240328 | 154400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20240328 | 154300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20240328 | 154200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20240328 | 154100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20240328 | 154000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20240328 | 153900 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20240328 | 153800 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20240328 | 153700 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 213 | 20240328 | 153600 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20240328 | 153500 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20240328 | 153400 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20240328 | 153300 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20240328 | 153200 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20240328 | 153100 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20240328 | 153000 | 3838524350 | 3715 | 3715 | 3715 | 3715 | 59009 |
| 220 | 20240328 | 152900 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240328 | 152800 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240328 | 152700 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240328 | 152600 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20240328 | 152500 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240328 | 152400 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240328 | 152300 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240328 | 152200 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240328 | 152100 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240328 | 152000 | 3619305915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240328 | 151900 | 3619305915 | 3730 | 3730 | 3730 | 3725 | 2308 |
| 231 | 20240328 | 151800 | 3610704120 | 3730 | 3730 | 3735 | 3725 | 3088 |
| 232 | 20240328 | 151700 | 3599190040 | 3730 | 3730 | 3735 | 3730 | 1787 |
| 233 | 20240328 | 151600 | 3592524380 | 3730 | 3725 | 3735 | 3725 | 3693 |
| 234 | 20240328 | 151500 | 3578753900 | 3725 | 3730 | 3730 | 3725 | 6331 |
| 235 | 20240328 | 151400 | 3555170345 | 3730 | 3730 | 3735 | 3730 | 8153 |
| 236 | 20240328 | 151300 | 3524759650 | 3730 | 3735 | 3735 | 3730 | 6194 |
| 237 | 20240328 | 151200 | 3501654635 | 3735 | 3740 | 3740 | 3730 | 507 |
| 238 | 20240328 | 151100 | 3499762800 | 3740 | 3735 | 3740 | 3730 | 1596 |
| 239 | 20240328 | 151000 | 3493805490 | 3730 | 3725 | 3735 | 3725 | 3096 |
| 240 | 20240328 | 150900 | 3482253175 | 3725 | 3735 | 3735 | 3725 | 10051 |
| 241 | 20240328 | 150800 | 3444804185 | 3735 | 3730 | 3735 | 3730 | 1826 |
| 242 | 20240328 | 150700 | 3437985275 | 3725 | 3730 | 3730 | 3725 | 3226 |
| 243 | 20240328 | 150600 | 3425956605 | 3730 | 3730 | 3730 | 3730 | 6941 |
| 244 | 20240328 | 150500 | 3400066675 | 3730 | 3735 | 3735 | 3730 | 419 |
| 245 | 20240328 | 150400 | 3398503305 | 3730 | 3735 | 3735 | 3730 | 1832 |
| 246 | 20240328 | 150300 | 3391668290 | 3735 | 3735 | 3735 | 3730 | 1632 |
| 247 | 20240328 | 150200 | 3385573610 | 3735 | 3735 | 3735 | 3730 | 1600 |
| 248 | 20240328 | 150100 | 3379599105 | 3730 | 3735 | 3740 | 3730 | 1903 |
| 249 | 20240328 | 150000 | 3372490010 | 3735 | 3740 | 3740 | 3735 | 481 |
| 250 | 20240328 | 145900 | 3370693470 | 3740 | 3735 | 3740 | 3735 | 82 |
| 251 | 20240328 | 145800 | 3370386950 | 3735 | 3735 | 3740 | 3735 | 2675 |
| 252 | 20240328 | 145700 | 3360395610 | 3735 | 3730 | 3735 | 3730 | 454 |
| 253 | 20240328 | 145600 | 3358700175 | 3730 | 3740 | 3740 | 3730 | 4029 |
| 254 | 20240328 | 145500 | 3343647025 | 3740 | 3740 | 3740 | 3735 | 818 |
| 255 | 20240328 | 145400 | 3340589210 | 3740 | 3735 | 3740 | 3735 | 205 |
| 256 | 20240328 | 145300 | 3339822615 | 3735 | 3735 | 3735 | 3735 | 701 |
| 257 | 20240328 | 145200 | 3337204380 | 3735 | 3730 | 3735 | 3725 | 1530 |
| 258 | 20240328 | 145100 | 3331491060 | 3730 | 3730 | 3730 | 3730 | 50 |
| 259 | 20240328 | 145000 | 3331304560 | 3735 | 3730 | 3735 | 3730 | 1220 |
| 260 | 20240328 | 144900 | 3326753810 | 3735 | 3730 | 3735 | 3730 | 331 |
| 261 | 20240328 | 144800 | 3325518030 | 3735 | 3730 | 3735 | 3725 | 501 |
| 262 | 20240328 | 144700 | 3323650795 | 3725 | 3725 | 3725 | 3725 | 591 |
| 263 | 20240328 | 144600 | 3321449320 | 3725 | 3740 | 3740 | 3725 | 734 |
| 264 | 20240328 | 144500 | 3318713355 | 3740 | 3730 | 3740 | 3725 | 2455 |
| 265 | 20240328 | 144400 | 3309567820 | 3730 | 3730 | 3730 | 3730 | 971 |
| 266 | 20240328 | 144300 | 3305945990 | 3740 | 3740 | 3740 | 3740 | 213 |
| 267 | 20240328 | 144200 | 3305149370 | 3740 | 3730 | 3740 | 3730 | 400 |
| 268 | 20240328 | 144100 | 3303656370 | 3730 | 3730 | 3730 | 3730 | 50 |
| 269 | 20240328 | 144000 | 3303469870 | 3730 | 3740 | 3740 | 3730 | 1617 |
| 270 | 20240328 | 143900 | 3297425500 | 3735 | 3735 | 3735 | 3735 | 100 |
| 271 | 20240328 | 143800 | 3297052000 | 3750 | 3750 | 3750 | 3750 | 245 |
| 272 | 20240328 | 143700 | 3296133250 | 3750 | 3740 | 3750 | 3740 | 2405 |
| 273 | 20240328 | 143600 | 3287128970 | 3740 | 3735 | 3740 | 3735 | 516 |
| 274 | 20240328 | 143500 | 3285201630 | 3730 | 3730 | 3730 | 3730 | 2096 |
| 275 | 20240328 | 143400 | 3277383550 | 3730 | 3730 | 3730 | 3730 | 1251 |
| 276 | 20240328 | 143300 | 3272717320 | 3730 | 3730 | 3730 | 3730 | 1824 |
| 277 | 20240328 | 143200 | 3265913800 | 3740 | 3740 | 3740 | 3740 | 9 |
| 278 | 20240328 | 143100 | 3265880140 | 3745 | 3735 | 3745 | 3730 | 2713 |
| 279 | 20240328 | 143000 | 3255752075 | 3735 | 3740 | 3740 | 3735 | 2319 |
| 280 | 20240328 | 142900 | 3247090170 | 3745 | 3745 | 3745 | 3745 | 1012 |
| 281 | 20240328 | 142800 | 3243300230 | 3745 | 3745 | 3745 | 3745 | 40 |
| 282 | 20240328 | 142700 | 3243150430 | 3745 | 3750 | 3750 | 3735 | 3551 |
| 283 | 20240328 | 142600 | 3229884750 | 3750 | 3745 | 3750 | 3730 | 426 |
| 284 | 20240328 | 142500 | 3228292980 | 3745 | 3740 | 3745 | 3740 | 744 |
| 285 | 20240328 | 142400 | 3225507285 | 3730 | 3735 | 3740 | 3730 | 1252 |
| 286 | 20240328 | 142300 | 3220828655 | 3735 | 3730 | 3735 | 3730 | 1216 |
| 287 | 20240328 | 142200 | 3216292385 | 3730 | 3730 | 3730 | 3725 | 476 |
| 288 | 20240328 | 142100 | 3214517905 | 3730 | 3730 | 3730 | 3725 | 3136 |
| 289 | 20240328 | 142000 | 3202824875 | 3725 | 3725 | 3725 | 3725 | 1504 |
| 290 | 20240328 | 141900 | 3197222475 | 3725 | 3730 | 3730 | 3725 | 713 |
| 291 | 20240328 | 141800 | 3194563995 | 3730 | 3725 | 3730 | 3725 | 2192 |
| 292 | 20240328 | 141700 | 3186398195 | 3725 | 3735 | 3735 | 3725 | 606 |
| 293 | 20240328 | 141600 | 3184140315 | 3735 | 3735 | 3735 | 3735 | 10 |
| 294 | 20240328 | 141500 | 3184102965 | 3730 | 3730 | 3735 | 3730 | 2617 |
| 295 | 20240328 | 141400 | 3174340540 | 3730 | 3725 | 3730 | 3725 | 103 |
| 296 | 20240328 | 141300 | 3173956850 | 3725 | 3725 | 3725 | 3725 | 537 |
| 297 | 20240328 | 141200 | 3171956525 | 3725 | 3720 | 3725 | 3720 | 5243 |
| 298 | 20240328 | 141100 | 3152450225 | 3720 | 3720 | 3720 | 3715 | 4 |
| 299 | 20240328 | 141000 | 3152435355 | 3720 | 3715 | 3720 | 3715 | 115 |
| 300 | 20240328 | 140900 | 3152008105 | 3715 | 3715 | 3715 | 3715 | 1194 |
| 301 | 20240328 | 140800 | 3147572395 | 3715 | 3710 | 3715 | 3710 | 3095 |
| 302 | 20240328 | 140700 | 3136074865 | 3710 | 3715 | 3715 | 3710 | 16342 |
| 303 | 20240328 | 140600 | 3075436045 | 3715 | 3715 | 3715 | 3710 | 2143 |
| 304 | 20240328 | 140500 | 3067474830 | 3720 | 3720 | 3720 | 3720 | 240 |
| 305 | 20240328 | 140400 | 3066582030 | 3720 | 3715 | 3720 | 3710 | 2826 |
| 306 | 20240328 | 140300 | 3056088915 | 3715 | 3715 | 3715 | 3715 | 5566 |
| 307 | 20240328 | 140200 | 3035411225 | 3715 | 3720 | 3720 | 3715 | 714 |
| 308 | 20240328 | 140100 | 3032757185 | 3720 | 3725 | 3725 | 3720 | 314 |
| 309 | 20240328 | 140000 | 3031589035 | 3720 | 3720 | 3720 | 3720 | 60 |
| 310 | 20240328 | 135900 | 3031365835 | 3730 | 3720 | 3730 | 3720 | 836 |
| 311 | 20240328 | 135800 | 3028254415 | 3720 | 3720 | 3720 | 3720 | 50 |
| 312 | 20240328 | 135700 | 3028068415 | 3720 | 3730 | 3730 | 3720 | 7695 |
| 313 | 20240328 | 135600 | 2999427990 | 3730 | 3725 | 3730 | 3715 | 5817 |
| 314 | 20240328 | 135500 | 2977753795 | 3720 | 3715 | 3720 | 3715 | 4448 |
| 315 | 20240328 | 135400 | 2961209165 | 3710 | 3715 | 3715 | 3710 | 466 |
| 316 | 20240328 | 135300 | 2959480205 | 3710 | 3710 | 3720 | 3710 | 4753 |
| 317 | 20240328 | 135200 | 2941846475 | 3710 | 3715 | 3715 | 3710 | 115 |
| 318 | 20240328 | 135100 | 2941419770 | 3705 | 3705 | 3705 | 3705 | 68 |
| 319 | 20240328 | 135000 | 2941167830 | 3705 | 3715 | 3715 | 3705 | 7926 |
| 320 | 20240328 | 134900 | 2911760130 | 3710 | 3715 | 3715 | 3710 | 3258 |
| 321 | 20240328 | 134800 | 2899660855 | 3715 | 3720 | 3720 | 3715 | 616 |
| 322 | 20240328 | 134700 | 2897371835 | 3720 | 3715 | 3720 | 3715 | 1902 |
| 323 | 20240328 | 134600 | 2890305400 | 3720 | 3720 | 3720 | 3720 | 99 |
| 324 | 20240328 | 134500 | 2889937120 | 3720 | 3720 | 3725 | 3720 | 781 |
| 325 | 20240328 | 134400 | 2887031750 | 3720 | 3715 | 3720 | 3715 | 362 |
| 326 | 20240328 | 134300 | 2885685360 | 3720 | 3720 | 3720 | 3720 | 2 |
| 327 | 20240328 | 134200 | 2885677920 | 3720 | 3720 | 3725 | 3720 | 1875 |
| 328 | 20240328 | 134100 | 2878702870 | 3725 | 3720 | 3725 | 3720 | 211 |
| 329 | 20240328 | 134000 | 2877917895 | 3720 | 3720 | 3720 | 3720 | 289 |
| 330 | 20240328 | 133900 | 2876842815 | 3720 | 3720 | 3720 | 3720 | 1729 |
| 331 | 20240328 | 133800 | 2870410935 | 3725 | 3720 | 3725 | 3720 | 1407 |
| 332 | 20240328 | 133700 | 2865176845 | 3720 | 3710 | 3720 | 3710 | 145 |
| 333 | 20240328 | 133600 | 2864637520 | 3715 | 3715 | 3715 | 3715 | 1056 |
| 334 | 20240328 | 133500 | 2860714480 | 3710 | 3710 | 3710 | 3710 | 3113 |
| 335 | 20240328 | 133400 | 2849165250 | 3710 | 3715 | 3715 | 3710 | 173 |
| 336 | 20240328 | 133300 | 2848523355 | 3715 | 3715 | 3715 | 3715 | 839 |
| 337 | 20240328 | 133200 | 2845406470 | 3715 | 3720 | 3720 | 3715 | 65 |
| 338 | 20240328 | 133100 | 2845164690 | 3715 | 3710 | 3715 | 3710 | 3066 |
| 339 | 20240328 | 133000 | 2833785735 | 3710 | 3710 | 3710 | 3710 | 1916 |
| 340 | 20240328 | 132900 | 2826677375 | 3710 | 3715 | 3715 | 3710 | 1076 |
| 341 | 20240328 | 132800 | 2822685140 | 3710 | 3715 | 3715 | 3710 | 8029 |
| 342 | 20240328 | 132700 | 2792892550 | 3715 | 3715 | 3715 | 3715 | 3756 |
| 343 | 20240328 | 132600 | 2778939010 | 3715 | 3715 | 3715 | 3715 | 1166 |
| 344 | 20240328 | 132500 | 2774607320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 345 | 20240328 | 132400 | 2774607320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 346 | 20240328 | 132300 | 2774607320 | 3715 | 3720 | 3720 | 3715 | 4191 |
| 347 | 20240328 | 132200 | 2759037750 | 3720 | 3720 | 3720 | 3715 | 115 |
| 348 | 20240328 | 132100 | 2758609955 | 3720 | 3725 | 3725 | 3720 | 14 |
| 349 | 20240328 | 132000 | 2758557810 | 3725 | 3720 | 3725 | 3715 | 392 |
| 350 | 20240328 | 131900 | 2757099790 | 3715 | 3720 | 3720 | 3715 | 2017 |
| 351 | 20240328 | 131800 | 2749606555 | 3720 | 3720 | 3720 | 3720 | 543 |
| 352 | 20240328 | 131700 | 2747586595 | 3720 | 3720 | 3720 | 3720 | 1702 |
| 353 | 20240328 | 131600 | 2741255155 | 3715 | 3715 | 3720 | 3710 | 483 |
| 354 | 20240328 | 131500 | 2739462485 | 3715 | 3720 | 3720 | 3710 | 26735 |
| 355 | 20240328 | 131400 | 2640232300 | 3725 | 3720 | 3725 | 3720 | 1668 |
| 356 | 20240328 | 131300 | 2634026840 | 3720 | 3715 | 3720 | 3715 | 3499 |
| 357 | 20240328 | 131200 | 2621012390 | 3715 | 3720 | 3725 | 3715 | 11151 |
| 358 | 20240328 | 131100 | 2579559285 | 3720 | 3725 | 3725 | 3720 | 1691 |
| 359 | 20240328 | 131000 | 2573260315 | 3730 | 3725 | 3730 | 3725 | 472 |
| 360 | 20240328 | 130900 | 2571500980 | 3725 | 3725 | 3725 | 3725 | 150 |
| 361 | 20240328 | 130800 | 2570942230 | 3725 | 3725 | 3725 | 3725 | 69 |
| 362 | 20240328 | 130700 | 2570685205 | 3725 | 3725 | 3725 | 3720 | 4211 |
| 363 | 20240328 | 130600 | 2554999730 | 3725 | 3730 | 3730 | 3725 | 623 |
| 364 | 20240328 | 130500 | 2552679050 | 3730 | 3730 | 3730 | 3730 | 297 |
| 365 | 20240328 | 130400 | 2551571240 | 3730 | 3720 | 3730 | 3720 | 7248 |
| 366 | 20240328 | 130300 | 2524542355 | 3720 | 3725 | 3725 | 3720 | 1832 |
| 367 | 20240328 | 130200 | 2517727225 | 3720 | 3725 | 3730 | 3720 | 5593 |
| 368 | 20240328 | 130100 | 2496915435 | 3725 | 3725 | 3725 | 3725 | 2384 |
| 369 | 20240328 | 130000 | 2488035035 | 3730 | 3720 | 3730 | 3720 | 3436 |
| 370 | 20240328 | 125900 | 2475236950 | 3720 | 3725 | 3725 | 3720 | 4299 |
| 371 | 20240328 | 125800 | 2459234975 | 3725 | 3725 | 3730 | 3725 | 283 |
| 372 | 20240328 | 125700 | 2458180500 | 3730 | 3730 | 3730 | 3730 | 2100 |
| 373 | 20240328 | 125600 | 2450347500 | 3730 | 3730 | 3730 | 3730 | 2063 |
| 374 | 20240328 | 125500 | 2442652510 | 3730 | 3740 | 3740 | 3730 | 1494 |
| 375 | 20240328 | 125400 | 2437069560 | 3740 | 3730 | 3740 | 3725 | 1187 |
| 376 | 20240328 | 125300 | 2432643240 | 3725 | 3725 | 3730 | 3725 | 1695 |
| 377 | 20240328 | 125200 | 2426322655 | 3725 | 3725 | 3725 | 3720 | 4992 |
| 378 | 20240328 | 125100 | 2407728545 | 3725 | 3725 | 3730 | 3725 | 24 |
| 379 | 20240328 | 125000 | 2407639135 | 3725 | 3720 | 3730 | 3720 | 1315 |
| 380 | 20240328 | 124900 | 2402740495 | 3720 | 3720 | 3725 | 3720 | 9488 |
| 381 | 20240328 | 124800 | 2367417125 | 3720 | 3730 | 3730 | 3720 | 12476 |
| 382 | 20240328 | 124700 | 2320953895 | 3730 | 3730 | 3730 | 3725 | 237 |
| 383 | 20240328 | 124600 | 2320070035 | 3730 | 3730 | 3735 | 3730 | 2157 |
| 384 | 20240328 | 124500 | 2312024420 | 3735 | 3730 | 3735 | 3730 | 1991 |
| 385 | 20240328 | 124400 | 2304597980 | 3730 | 3730 | 3735 | 3725 | 7217 |
| 386 | 20240328 | 124300 | 2277678590 | 3730 | 3735 | 3735 | 3730 | 10870 |
| 387 | 20240328 | 124200 | 2237132930 | 3730 | 3735 | 3740 | 3730 | 1550 |
| 388 | 20240328 | 124100 | 2231345770 | 3740 | 3735 | 3740 | 3735 | 106 |
| 389 | 20240328 | 124000 | 2230949855 | 3740 | 3735 | 3740 | 3735 | 134 |
| 390 | 20240328 | 123900 | 2230449360 | 3735 | 3730 | 3740 | 3730 | 183 |
| 391 | 20240328 | 123800 | 2229766215 | 3735 | 3735 | 3735 | 3730 | 3685 |
| 392 | 20240328 | 123700 | 2216020655 | 3735 | 3730 | 3735 | 3730 | 2838 |
| 393 | 20240328 | 123600 | 2205425725 | 3730 | 3730 | 3735 | 3725 | 6441 |
| 394 | 20240328 | 123500 | 2181402595 | 3735 | 3740 | 3745 | 3735 | 29731 |
| 395 | 20240328 | 123400 | 2070241460 | 3745 | 3750 | 3755 | 3745 | 655 |
| 396 | 20240328 | 123300 | 2067785475 | 3745 | 3745 | 3745 | 3745 | 2063 |
| 397 | 20240328 | 123200 | 2060059540 | 3745 | 3750 | 3750 | 3745 | 518 |
| 398 | 20240328 | 123100 | 2058119565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 399 | 20240328 | 123000 | 2058119565 | 3745 | 3750 | 3760 | 3745 | 1280 |
| 400 | 20240328 | 122900 | 2053320925 | 3745 | 3750 | 3760 | 3745 | 5856 |
| 401 | 20240328 | 122800 | 2031327835 | 3750 | 3755 | 3755 | 3750 | 3534 |
| 402 | 20240328 | 122700 | 2018067740 | 3755 | 3745 | 3755 | 3740 | 1782 |
| 403 | 20240328 | 122600 | 2011402605 | 3745 | 3740 | 3745 | 3740 | 218 |
| 404 | 20240328 | 122500 | 2010586245 | 3745 | 3740 | 3745 | 3740 | 10 |
| 405 | 20240328 | 122400 | 2010548800 | 3745 | 3745 | 3745 | 3745 | 197 |
| 406 | 20240328 | 122300 | 2009811035 | 3750 | 3745 | 3750 | 3745 | 107 |
| 407 | 20240328 | 122200 | 2009410290 | 3750 | 3745 | 3750 | 3745 | 61 |
| 408 | 20240328 | 122100 | 2009181840 | 3745 | 3745 | 3745 | 3740 | 9801 |
| 409 | 20240328 | 122000 | 1972525695 | 3745 | 3745 | 3745 | 3745 | 1071 |
| 410 | 20240328 | 121900 | 1968514800 | 3745 | 3745 | 3745 | 3745 | 1226 |
| 411 | 20240328 | 121800 | 1963923430 | 3750 | 3750 | 3750 | 3750 | 135 |
| 412 | 20240328 | 121700 | 1963417180 | 3750 | 3750 | 3750 | 3750 | 119 |
| 413 | 20240328 | 121600 | 1962970930 | 3750 | 3750 | 3750 | 3750 | 2716 |
| 414 | 20240328 | 121500 | 1952785930 | 3750 | 3750 | 3750 | 3750 | 9 |
| 415 | 20240328 | 121400 | 1952752180 | 3750 | 3745 | 3750 | 3745 | 667 |
| 416 | 20240328 | 121300 | 1950252930 | 3745 | 3745 | 3745 | 3740 | 1796 |
| 417 | 20240328 | 121200 | 1943531905 | 3745 | 3745 | 3745 | 3745 | 66 |
| 418 | 20240328 | 121100 | 1943284735 | 3745 | 3745 | 3745 | 3745 | 187 |
| 419 | 20240328 | 121000 | 1942584420 | 3745 | 3740 | 3745 | 3740 | 1100 |
| 420 | 20240328 | 120900 | 1938465670 | 3740 | 3740 | 3740 | 3740 | 584 |
| 421 | 20240328 | 120800 | 1936281510 | 3740 | 3745 | 3745 | 3740 | 801 |
| 422 | 20240328 | 120700 | 1933283005 | 3750 | 3745 | 3750 | 3745 | 399 |
| 423 | 20240328 | 120600 | 1931788745 | 3745 | 3745 | 3745 | 3745 | 809 |
| 424 | 20240328 | 120500 | 1928759040 | 3745 | 3745 | 3745 | 3745 | 1025 |
| 425 | 20240328 | 120400 | 1924920415 | 3745 | 3750 | 3750 | 3745 | 2365 |
| 426 | 20240328 | 120300 | 1916062990 | 3745 | 3745 | 3745 | 3745 | 32 |
| 427 | 20240328 | 120200 | 1915943150 | 3745 | 3745 | 3745 | 3745 | 843 |
| 428 | 20240328 | 120100 | 1912786115 | 3745 | 3750 | 3750 | 3745 | 3740 |
| 429 | 20240328 | 120000 | 1898779785 | 3745 | 3750 | 3750 | 3745 | 3132 |
| 430 | 20240328 | 115900 | 1887050380 | 3750 | 3750 | 3750 | 3745 | 72 |
| 431 | 20240328 | 115800 | 1886780415 | 3745 | 3750 | 3750 | 3745 | 427 |
| 432 | 20240328 | 115700 | 1885179920 | 3750 | 3750 | 3750 | 3750 | 2712 |
| 433 | 20240328 | 115600 | 1875009920 | 3755 | 3755 | 3755 | 3750 | 1640 |
| 434 | 20240328 | 115500 | 1868853380 | 3755 | 3750 | 3755 | 3750 | 1021 |
| 435 | 20240328 | 115400 | 1865019575 | 3755 | 3750 | 3755 | 3750 | 116 |
| 436 | 20240328 | 115300 | 1864584525 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20240328 | 115200 | 1864584525 | 3750 | 3750 | 3750 | 3750 | 722 |
| 438 | 20240328 | 115100 | 1861877025 | 3750 | 3750 | 3750 | 3750 | 10 |
| 439 | 20240328 | 115000 | 1861839525 | 3750 | 3745 | 3750 | 3745 | 1012 |
| 440 | 20240328 | 114900 | 1858049525 | 3745 | 3745 | 3745 | 3745 | 310 |
| 441 | 20240328 | 114800 | 1856888575 | 3750 | 3750 | 3750 | 3750 | 576 |
| 442 | 20240328 | 114700 | 1854728575 | 3755 | 3755 | 3755 | 3755 | 2 |
| 443 | 20240328 | 114600 | 1854721065 | 3755 | 3755 | 3755 | 3750 | 14 |
| 444 | 20240328 | 114500 | 1854668500 | 3750 | 3750 | 3750 | 3750 | 114 |
| 445 | 20240328 | 114400 | 1854241000 | 3750 | 3755 | 3755 | 3750 | 727 |
| 446 | 20240328 | 114300 | 1851513150 | 3755 | 3750 | 3755 | 3750 | 21 |
| 447 | 20240328 | 114200 | 1851434340 | 3750 | 3760 | 3760 | 3750 | 519 |
| 448 | 20240328 | 114100 | 1849486990 | 3760 | 3750 | 3760 | 3750 | 55 |
| 449 | 20240328 | 114000 | 1849280680 | 3750 | 3750 | 3750 | 3750 | 2989 |
| 450 | 20240328 | 113900 | 1838071930 | 3750 | 3755 | 3755 | 3750 | 73 |
| 451 | 20240328 | 113800 | 1837797820 | 3755 | 3760 | 3760 | 3755 | 1460 |
| 452 | 20240328 | 113700 | 1832314245 | 3760 | 3765 | 3765 | 3760 | 301 |
| 453 | 20240328 | 113600 | 1831182480 | 3765 | 3770 | 3770 | 3760 | 5135 |
| 454 | 20240328 | 113500 | 1811851385 | 3770 | 3775 | 3775 | 3770 | 320 |
| 455 | 20240328 | 113400 | 1810643460 | 3775 | 3765 | 3775 | 3760 | 6846 |
| 456 | 20240328 | 113300 | 1784837710 | 3770 | 3765 | 3770 | 3765 | 1451 |
| 457 | 20240328 | 113200 | 1779372440 | 3765 | 3770 | 3770 | 3765 | 304 |
| 458 | 20240328 | 113100 | 1778227850 | 3770 | 3765 | 3770 | 3765 | 120 |
| 459 | 20240328 | 113000 | 1777775545 | 3765 | 3765 | 3765 | 3760 | 1005 |
| 460 | 20240328 | 112900 | 1773991975 | 3765 | 3765 | 3765 | 3765 | 501 |
| 461 | 20240328 | 112800 | 1772105710 | 3765 | 3755 | 3765 | 3755 | 6113 |
| 462 | 20240328 | 112700 | 1749132675 | 3755 | 3745 | 3755 | 3745 | 5766 |
| 463 | 20240328 | 112600 | 1727518790 | 3740 | 3740 | 3740 | 3740 | 720 |
| 464 | 20240328 | 112500 | 1724825990 | 3745 | 3745 | 3745 | 3740 | 658 |
| 465 | 20240328 | 112400 | 1722362780 | 3740 | 3745 | 3745 | 3740 | 359 |
| 466 | 20240328 | 112300 | 1721019620 | 3740 | 3745 | 3745 | 3740 | 2730 |
| 467 | 20240328 | 112200 | 1710808740 | 3740 | 3745 | 3745 | 3740 | 997 |
| 468 | 20240328 | 112100 | 1707079905 | 3745 | 3745 | 3745 | 3745 | 4301 |
| 469 | 20240328 | 112000 | 1690972660 | 3745 | 3750 | 3750 | 3740 | 1207 |
| 470 | 20240328 | 111900 | 1686457560 | 3750 | 3745 | 3750 | 3740 | 1748 |
| 471 | 20240328 | 111800 | 1679918390 | 3745 | 3745 | 3750 | 3740 | 2465 |
| 472 | 20240328 | 111700 | 1670692265 | 3745 | 3740 | 3745 | 3740 | 273 |
| 473 | 20240328 | 111600 | 1669670295 | 3740 | 3745 | 3745 | 3740 | 1798 |
| 474 | 20240328 | 111500 | 1662944800 | 3745 | 3740 | 3745 | 3740 | 5441 |
| 475 | 20240328 | 111400 | 1642595010 | 3740 | 3745 | 3745 | 3740 | 1141 |
| 476 | 20240328 | 111300 | 1638327070 | 3745 | 3745 | 3745 | 3740 | 2239 |
| 477 | 20240328 | 111200 | 1629947155 | 3745 | 3750 | 3750 | 3745 | 3109 |
| 478 | 20240328 | 111100 | 1618303900 | 3750 | 3745 | 3750 | 3745 | 745 |
| 479 | 20240328 | 111000 | 1615513475 | 3745 | 3745 | 3745 | 3745 | 252 |
| 480 | 20240328 | 110900 | 1614569735 | 3745 | 3745 | 3750 | 3745 | 1892 |
| 481 | 20240328 | 110800 | 1607484190 | 3745 | 3745 | 3745 | 3745 | 750 |
| 482 | 20240328 | 110700 | 1604675440 | 3745 | 3745 | 3745 | 3745 | 555 |
| 483 | 20240328 | 110600 | 1602596965 | 3745 | 3750 | 3750 | 3745 | 10196 |
| 484 | 20240328 | 110500 | 1564412695 | 3750 | 3755 | 3755 | 3750 | 645 |
| 485 | 20240328 | 110400 | 1561993095 | 3755 | 3750 | 3755 | 3750 | 3801 |
| 486 | 20240328 | 110300 | 1547722330 | 3750 | 3750 | 3750 | 3745 | 4072 |
| 487 | 20240328 | 110200 | 1532461860 | 3750 | 3750 | 3755 | 3750 | 1335 |
| 488 | 20240328 | 110100 | 1527455605 | 3750 | 3750 | 3750 | 3750 | 225 |
| 489 | 20240328 | 110000 | 1526611855 | 3750 | 3750 | 3755 | 3750 | 260 |
| 490 | 20240328 | 105900 | 1525635855 | 3755 | 3755 | 3755 | 3755 | 1137 |
| 491 | 20240328 | 105800 | 1521366420 | 3755 | 3760 | 3760 | 3755 | 305 |
| 492 | 20240328 | 105700 | 1520220140 | 3760 | 3760 | 3760 | 3760 | 1100 |
| 493 | 20240328 | 105600 | 1516084140 | 3760 | 3755 | 3760 | 3755 | 1457 |
| 494 | 20240328 | 105500 | 1510613100 | 3765 | 3765 | 3765 | 3765 | 1 |
| 495 | 20240328 | 105400 | 1510609335 | 3750 | 3765 | 3765 | 3750 | 39 |
| 496 | 20240328 | 105300 | 1510463055 | 3755 | 3760 | 3765 | 3750 | 1536 |
| 497 | 20240328 | 105200 | 1504695505 | 3755 | 3760 | 3765 | 3755 | 1323 |
| 498 | 20240328 | 105100 | 1499723520 | 3770 | 3765 | 3770 | 3765 | 1333 |
| 499 | 20240328 | 105000 | 1494702295 | 3770 | 3765 | 3770 | 3765 | 447 |
| 500 | 20240328 | 104900 | 1493019140 | 3765 | 3765 | 3765 | 3760 | 2100 |
| 501 | 20240328 | 104800 | 1485114140 | 3760 | 3760 | 3760 | 3750 | 982 |
| 502 | 20240328 | 104700 | 1481422020 | 3760 | 3760 | 3760 | 3745 | 921 |
| 503 | 20240328 | 104600 | 1477966860 | 3745 | 3745 | 3745 | 3745 | 60 |
| 504 | 20240328 | 104500 | 1477742160 | 3750 | 3750 | 3750 | 3750 | 1300 |
| 505 | 20240328 | 104400 | 1472867160 | 3750 | 3750 | 3750 | 3750 | 3700 |
| 506 | 20240328 | 104300 | 1458992160 | 3750 | 3765 | 3780 | 3750 | 7393 |
| 507 | 20240328 | 104200 | 1431128480 | 3760 | 3760 | 3760 | 3760 | 219 |
| 508 | 20240328 | 104100 | 1430305040 | 3750 | 3750 | 3760 | 3750 | 2099 |
| 509 | 20240328 | 104000 | 1422413840 | 3745 | 3750 | 3755 | 3745 | 1453 |
| 510 | 20240328 | 103900 | 1416965920 | 3755 | 3745 | 3755 | 3745 | 1542 |
| 511 | 20240328 | 103800 | 1411186770 | 3745 | 3750 | 3750 | 3745 | 251 |
| 512 | 20240328 | 103700 | 1410246275 | 3745 | 3750 | 3750 | 3745 | 1385 |
| 513 | 20240328 | 103600 | 1405053575 | 3740 | 3745 | 3750 | 3740 | 5966 |
| 514 | 20240328 | 103500 | 1382690345 | 3750 | 3750 | 3750 | 3750 | 47 |
| 515 | 20240328 | 103400 | 1382514095 | 3745 | 3745 | 3745 | 3745 | 2427 |
| 516 | 20240328 | 103300 | 1373424980 | 3740 | 3745 | 3745 | 3740 | 4726 |
| 517 | 20240328 | 103200 | 1355728390 | 3745 | 3745 | 3750 | 3745 | 3306 |
| 518 | 20240328 | 103100 | 1343347270 | 3745 | 3750 | 3750 | 3745 | 1533 |
| 519 | 20240328 | 103000 | 1337606055 | 3745 | 3745 | 3745 | 3740 | 8671 |
| 520 | 20240328 | 102900 | 1305133310 | 3745 | 3745 | 3745 | 3740 | 2515 |
| 521 | 20240328 | 102800 | 1295725560 | 3745 | 3745 | 3750 | 3745 | 3090 |
| 522 | 20240328 | 102700 | 1284150510 | 3750 | 3745 | 3750 | 3745 | 1101 |
| 523 | 20240328 | 102600 | 1280027260 | 3745 | 3745 | 3745 | 3745 | 4007 |
| 524 | 20240328 | 102500 | 1265021045 | 3745 | 3745 | 3745 | 3740 | 5301 |
| 525 | 20240328 | 102400 | 1245168805 | 3745 | 3745 | 3745 | 3745 | 4500 |
| 526 | 20240328 | 102300 | 1228316305 | 3755 | 3745 | 3755 | 3745 | 4257 |
| 527 | 20240328 | 102200 | 1212357505 | 3745 | 3745 | 3750 | 3745 | 963 |
| 528 | 20240328 | 102100 | 1208750550 | 3745 | 3745 | 3750 | 3745 | 2547 |
| 529 | 20240328 | 102000 | 1199211390 | 3745 | 3750 | 3750 | 3745 | 215 |
| 530 | 20240328 | 101900 | 1198406155 | 3750 | 3745 | 3750 | 3745 | 1155 |
| 531 | 20240328 | 101800 | 1194077905 | 3745 | 3740 | 3745 | 3740 | 770 |
| 532 | 20240328 | 101700 | 1191194420 | 3745 | 3750 | 3750 | 3745 | 5072 |
| 533 | 20240328 | 101600 | 1172198690 | 3750 | 3750 | 3755 | 3745 | 712 |
| 534 | 20240328 | 101500 | 1169527630 | 3750 | 3745 | 3750 | 3745 | 1727 |
| 535 | 20240328 | 101400 | 1163058590 | 3745 | 3755 | 3755 | 3745 | 7286 |
| 536 | 20240328 | 101300 | 1135746155 | 3750 | 3755 | 3760 | 3750 | 1377 |
| 537 | 20240328 | 101200 | 1130576490 | 3755 | 3755 | 3755 | 3755 | 716 |
| 538 | 20240328 | 101100 | 1127887910 | 3755 | 3755 | 3755 | 3750 | 3230 |
| 539 | 20240328 | 101000 | 1115768495 | 3755 | 3750 | 3755 | 3750 | 2480 |
| 540 | 20240328 | 100900 | 1106468320 | 3750 | 3750 | 3755 | 3750 | 732 |
| 541 | 20240328 | 100800 | 1103722120 | 3755 | 3755 | 3755 | 3750 | 931 |
| 542 | 20240328 | 100700 | 1100227900 | 3755 | 3760 | 3760 | 3755 | 4736 |
| 543 | 20240328 | 100600 | 1082443230 | 3755 | 3760 | 3760 | 3755 | 4254 |
| 544 | 20240328 | 100500 | 1066450855 | 3760 | 3760 | 3765 | 3755 | 2348 |
| 545 | 20240328 | 100400 | 1057623650 | 3760 | 3770 | 3770 | 3760 | 772 |
| 546 | 20240328 | 100300 | 1054720910 | 3770 | 3760 | 3770 | 3755 | 281 |
| 547 | 20240328 | 100200 | 1053665690 | 3770 | 3770 | 3770 | 3770 | 1 |
| 548 | 20240328 | 100100 | 1053661920 | 3760 | 3760 | 3770 | 3760 | 2319 |
| 549 | 20240328 | 100000 | 1044940480 | 3760 | 3765 | 3770 | 3760 | 3260 |
| 550 | 20240328 | 095900 | 1032660665 | 3765 | 3770 | 3770 | 3765 | 2516 |
| 551 | 20240328 | 095800 | 1023187225 | 3770 | 3770 | 3775 | 3770 | 1238 |
| 552 | 20240328 | 095700 | 1018519705 | 3765 | 3765 | 3765 | 3765 | 2405 |
| 553 | 20240328 | 095600 | 1009464880 | 3770 | 3780 | 3780 | 3765 | 1193 |
| 554 | 20240328 | 095500 | 1004967740 | 3770 | 3780 | 3780 | 3770 | 254 |
| 555 | 20240328 | 095400 | 1004008920 | 3780 | 3770 | 3780 | 3770 | 501 |
| 556 | 20240328 | 095300 | 1002120140 | 3770 | 3775 | 3780 | 3770 | 1426 |
| 557 | 20240328 | 095200 | 996741495 | 3770 | 3770 | 3770 | 3770 | 462 |
| 558 | 20240328 | 095100 | 994999755 | 3760 | 3755 | 3760 | 3755 | 1558 |
| 559 | 20240328 | 095000 | 989143615 | 3755 | 3770 | 3770 | 3755 | 5227 |
| 560 | 20240328 | 094900 | 969462360 | 3770 | 3770 | 3770 | 3765 | 202 |
| 561 | 20240328 | 094800 | 968700955 | 3765 | 3770 | 3770 | 3765 | 709 |
| 562 | 20240328 | 094700 | 966029030 | 3775 | 3770 | 3775 | 3770 | 879 |
| 563 | 20240328 | 094600 | 962715195 | 3775 | 3770 | 3775 | 3770 | 1794 |
| 564 | 20240328 | 094500 | 955951175 | 3770 | 3770 | 3775 | 3770 | 242 |
| 565 | 20240328 | 094400 | 955038810 | 3770 | 3770 | 3775 | 3770 | 715 |
| 566 | 20240328 | 094300 | 952341505 | 3765 | 3760 | 3765 | 3750 | 4415 |
| 567 | 20240328 | 094200 | 935758895 | 3755 | 3755 | 3755 | 3755 | 2520 |
| 568 | 20240328 | 094100 | 926296295 | 3760 | 3750 | 3760 | 3750 | 2349 |
| 569 | 20240328 | 094000 | 917485530 | 3750 | 3740 | 3755 | 3740 | 162 |
| 570 | 20240328 | 093900 | 916879275 | 3740 | 3760 | 3760 | 3740 | 20481 |
| 571 | 20240328 | 093800 | 840127650 | 3750 | 3750 | 3755 | 3750 | 1897 |
| 572 | 20240328 | 093700 | 833012095 | 3755 | 3760 | 3760 | 3755 | 5754 |
| 573 | 20240328 | 093600 | 811398565 | 3760 | 3760 | 3765 | 3760 | 3067 |
| 574 | 20240328 | 093500 | 799866280 | 3765 | 3765 | 3770 | 3760 | 2258 |
| 575 | 20240328 | 093400 | 791370875 | 3765 | 3765 | 3765 | 3765 | 2311 |
| 576 | 20240328 | 093300 | 782669960 | 3765 | 3765 | 3765 | 3765 | 1438 |
| 577 | 20240328 | 093200 | 777255890 | 3765 | 3775 | 3775 | 3765 | 3242 |
| 578 | 20240328 | 093100 | 765034715 | 3775 | 3775 | 3775 | 3770 | 502 |
| 579 | 20240328 | 093000 | 763140120 | 3770 | 3775 | 3775 | 3770 | 1231 |
| 580 | 20240328 | 092900 | 758498100 | 3780 | 3775 | 3780 | 3775 | 604 |
| 581 | 20240328 | 092800 | 756217980 | 3775 | 3780 | 3780 | 3775 | 810 |
| 582 | 20240328 | 092700 | 753158665 | 3780 | 3780 | 3785 | 3780 | 1332 |
| 583 | 20240328 | 092600 | 748121715 | 3785 | 3785 | 3790 | 3785 | 1981 |
| 584 | 20240328 | 092500 | 740621750 | 3785 | 3775 | 3785 | 3770 | 4944 |
| 585 | 20240328 | 092400 | 721958440 | 3775 | 3765 | 3775 | 3765 | 5311 |
| 586 | 20240328 | 092300 | 701936320 | 3765 | 3750 | 3770 | 3750 | 1628 |
| 587 | 20240328 | 092200 | 695828240 | 3750 | 3760 | 3760 | 3745 | 14773 |
| 588 | 20240328 | 092100 | 640417015 | 3760 | 3750 | 3760 | 3745 | 2942 |
| 589 | 20240328 | 092000 | 629398990 | 3745 | 3745 | 3765 | 3745 | 2928 |
| 590 | 20240328 | 091900 | 618431435 | 3740 | 3750 | 3770 | 3740 | 8495 |
| 591 | 20240328 | 091800 | 586602755 | 3750 | 3760 | 3760 | 3750 | 17514 |
| 592 | 20240328 | 091700 | 520866865 | 3760 | 3765 | 3765 | 3755 | 7410 |
| 593 | 20240328 | 091600 | 492994090 | 3765 | 3770 | 3775 | 3765 | 5656 |
| 594 | 20240328 | 091500 | 471673185 | 3775 | 3775 | 3775 | 3770 | 327 |
| 595 | 20240328 | 091400 | 470439975 | 3775 | 3790 | 3790 | 3775 | 454 |
| 596 | 20240328 | 091300 | 468724045 | 3795 | 3785 | 3795 | 3780 | 1911 |
| 597 | 20240328 | 091200 | 461491050 | 3785 | 3800 | 3800 | 3785 | 4903 |
| 598 | 20240328 | 091100 | 442902575 | 3795 | 3785 | 3800 | 3785 | 9872 |
| 599 | 20240328 | 091000 | 405428645 | 3780 | 3785 | 3790 | 3780 | 693 |
| 600 | 20240328 | 090900 | 402804945 | 3785 | 3765 | 3785 | 3755 | 15536 |
| 601 | 20240328 | 090800 | 344277745 | 3765 | 3770 | 3770 | 3760 | 3996 |
| 602 | 20240328 | 090700 | 329238390 | 3770 | 3760 | 3770 | 3760 | 2082 |
| 603 | 20240328 | 090600 | 321409570 | 3760 | 3770 | 3770 | 3760 | 10584 |
| 604 | 20240328 | 090500 | 281576735 | 3770 | 3770 | 3770 | 3760 | 3936 |
| 605 | 20240328 | 090400 | 266747155 | 3775 | 3770 | 3790 | 3770 | 8296 |
| 606 | 20240328 | 090300 | 235403030 | 3755 | 3770 | 3775 | 3755 | 10119 |
| 607 | 20240328 | 090200 | 197241600 | 3775 | 3775 | 3775 | 3750 | 6958 |
| 608 | 20240328 | 090100 | 171084355 | 3775 | 3800 | 3800 | 3775 | 21418 |
| 609 | 20240328 | 090000 | 89956105 | 3800 | 3800 | 3810 | 3795 | 23671 |