32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 3 | 20240327 | 190700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 4 | 20240327 | 190600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 5 | 20240327 | 190500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 6 | 20240327 | 190400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 7 | 20240327 | 190300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 8 | 20240327 | 190200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 9 | 20240327 | 190100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 10 | 20240327 | 190000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 11 | 20240327 | 185900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 12 | 20240327 | 185800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 13 | 20240327 | 185700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 14 | 20240327 | 185600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 15 | 20240327 | 185500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 16 | 20240327 | 185400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 17 | 20240327 | 185300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 18 | 20240327 | 185200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 19 | 20240327 | 185100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 20 | 20240327 | 185000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 21 | 20240327 | 184900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 22 | 20240327 | 184800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 23 | 20240327 | 184700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 24 | 20240327 | 184600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 25 | 20240327 | 184500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 26 | 20240327 | 184400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 27 | 20240327 | 184300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 28 | 20240327 | 184200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 29 | 20240327 | 184100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 30 | 20240327 | 184000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 31 | 20240327 | 183900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 32 | 20240327 | 183800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 33 | 20240327 | 183700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 34 | 20240327 | 183600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 35 | 20240327 | 183500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 36 | 20240327 | 183400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 37 | 20240327 | 183300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 38 | 20240327 | 183200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 39 | 20240327 | 183100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 40 | 20240327 | 183000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 41 | 20240327 | 182900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 42 | 20240327 | 182800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 43 | 20240327 | 182700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 44 | 20240327 | 182600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 45 | 20240327 | 182500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 46 | 20240327 | 182400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 47 | 20240327 | 182300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 48 | 20240327 | 182200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 49 | 20240327 | 182100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 50 | 20240327 | 182000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 51 | 20240327 | 181900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 52 | 20240327 | 181800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 53 | 20240327 | 181700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 54 | 20240327 | 181600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 55 | 20240327 | 181500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 56 | 20240327 | 181400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 57 | 20240327 | 181300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 58 | 20240327 | 181200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 59 | 20240327 | 181100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 60 | 20240327 | 181000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 61 | 20240327 | 180900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 62 | 20240327 | 180800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 63 | 20240327 | 180700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 64 | 20240327 | 180600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 65 | 20240327 | 180500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 66 | 20240327 | 180400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 67 | 20240327 | 180300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 68 | 20240327 | 180200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 69 | 20240327 | 180100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 70 | 20240327 | 180000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 71 | 20240327 | 175900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 72 | 20240327 | 175800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 73 | 20240327 | 175700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 74 | 20240327 | 175600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 75 | 20240327 | 175500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 76 | 20240327 | 175400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 77 | 20240327 | 175300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 78 | 20240327 | 175200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 79 | 20240327 | 175100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 80 | 20240327 | 175000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 81 | 20240327 | 174900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 82 | 20240327 | 174800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 83 | 20240327 | 174700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 84 | 20240327 | 174600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 85 | 20240327 | 174500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 86 | 20240327 | 174400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 87 | 20240327 | 174300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 88 | 20240327 | 174200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 89 | 20240327 | 174100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 90 | 20240327 | 174000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 91 | 20240327 | 173900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 92 | 20240327 | 173800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 93 | 20240327 | 173700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 94 | 20240327 | 173600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 95 | 20240327 | 173500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 96 | 20240327 | 173400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 97 | 20240327 | 173300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 98 | 20240327 | 173200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 99 | 20240327 | 173100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 100 | 20240327 | 173000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 101 | 20240327 | 172900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 102 | 20240327 | 172800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 103 | 20240327 | 172700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 104 | 20240327 | 172600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 105 | 20240327 | 172500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 106 | 20240327 | 172400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 107 | 20240327 | 172300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 108 | 20240327 | 172200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 109 | 20240327 | 172100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 110 | 20240327 | 172000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 111 | 20240327 | 171900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 112 | 20240327 | 171800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 113 | 20240327 | 171700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 114 | 20240327 | 171600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 115 | 20240327 | 171500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 116 | 20240327 | 171400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 117 | 20240327 | 171300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 118 | 20240327 | 171200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 119 | 20240327 | 171100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 120 | 20240327 | 171000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 121 | 20240327 | 170900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 122 | 20240327 | 170800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 123 | 20240327 | 170700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 124 | 20240327 | 170600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 125 | 20240327 | 170500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 126 | 20240327 | 170400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 127 | 20240327 | 170300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 128 | 20240327 | 170200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 129 | 20240327 | 170100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 130 | 20240327 | 170000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 131 | 20240327 | 165900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 132 | 20240327 | 165800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 133 | 20240327 | 165700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 134 | 20240327 | 165600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 135 | 20240327 | 165500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 136 | 20240327 | 165400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 137 | 20240327 | 165300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 138 | 20240327 | 165200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 139 | 20240327 | 165100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 140 | 20240327 | 165000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 141 | 20240327 | 164900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 142 | 20240327 | 164800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 143 | 20240327 | 164700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 144 | 20240327 | 164600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 145 | 20240327 | 164500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 146 | 20240327 | 164400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 147 | 20240327 | 164300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 148 | 20240327 | 164200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 149 | 20240327 | 164100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 150 | 20240327 | 164000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 151 | 20240327 | 163900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 152 | 20240327 | 163800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 153 | 20240327 | 163700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 154 | 20240327 | 163600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 155 | 20240327 | 163500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 156 | 20240327 | 163400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 157 | 20240327 | 163300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 158 | 20240327 | 163200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 159 | 20240327 | 163100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 160 | 20240327 | 163000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 161 | 20240327 | 162900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 162 | 20240327 | 162800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 163 | 20240327 | 162700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 164 | 20240327 | 162600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 165 | 20240327 | 162500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 166 | 20240327 | 162400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 167 | 20240327 | 162300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 168 | 20240327 | 162200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 169 | 20240327 | 162100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 170 | 20240327 | 162000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 171 | 20240327 | 161900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 172 | 20240327 | 161800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 173 | 20240327 | 161700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 174 | 20240327 | 161600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 175 | 20240327 | 161500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 176 | 20240327 | 161400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 177 | 20240327 | 161300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 178 | 20240327 | 161200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 179 | 20240327 | 161100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 180 | 20240327 | 161000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 181 | 20240327 | 160900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 182 | 20240327 | 160800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 183 | 20240327 | 160700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 184 | 20240327 | 160600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 185 | 20240327 | 160500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 186 | 20240327 | 160400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 187 | 20240327 | 160300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 188 | 20240327 | 160200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 189 | 20240327 | 160100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 190 | 20240327 | 160000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 191 | 20240327 | 155900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 192 | 20240327 | 155800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 193 | 20240327 | 155700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 194 | 20240327 | 155600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 195 | 20240327 | 155500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 196 | 20240327 | 155400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 197 | 20240327 | 155300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 198 | 20240327 | 155200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 199 | 20240327 | 155100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 200 | 20240327 | 155000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 201 | 20240327 | 154900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 202 | 20240327 | 154800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 203 | 20240327 | 154700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 204 | 20240327 | 154600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 205 | 20240327 | 154500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 206 | 20240327 | 154400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 207 | 20240327 | 154300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 208 | 20240327 | 154200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 209 | 20240327 | 154100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 210 | 20240327 | 154000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 211 | 20240327 | 153900 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 212 | 20240327 | 153800 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 213 | 20240327 | 153700 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 214 | 20240327 | 153600 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 215 | 20240327 | 153500 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 216 | 20240327 | 153400 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 217 | 20240327 | 153300 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 218 | 20240327 | 153200 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 219 | 20240327 | 153100 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 0 |
| 220 | 20240327 | 153000 | 5778181640 | 16870 | 16870 | 16870 | 16870 | 14594 |
| 221 | 20240327 | 152900 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 222 | 20240327 | 152800 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 223 | 20240327 | 152700 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 224 | 20240327 | 152600 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 225 | 20240327 | 152500 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 226 | 20240327 | 152400 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 227 | 20240327 | 152300 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 228 | 20240327 | 152200 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 229 | 20240327 | 152100 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 230 | 20240327 | 152000 | 5531980860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 231 | 20240327 | 151900 | 5531980860 | 16830 | 16820 | 16840 | 16820 | 553 |
| 232 | 20240327 | 151800 | 5522676390 | 16820 | 16850 | 16860 | 16820 | 733 |
| 233 | 20240327 | 151700 | 5510329210 | 16850 | 16820 | 16850 | 16800 | 6426 |
| 234 | 20240327 | 151600 | 5402137640 | 16800 | 16840 | 16840 | 16790 | 14179 |
| 235 | 20240327 | 151500 | 5163868480 | 16840 | 16830 | 16840 | 16820 | 1345 |
| 236 | 20240327 | 151400 | 5141233060 | 16830 | 16840 | 16840 | 16810 | 7334 |
| 237 | 20240327 | 151300 | 5017872420 | 16840 | 16850 | 16850 | 16830 | 1336 |
| 238 | 20240327 | 151200 | 4995373160 | 16840 | 16850 | 16850 | 16840 | 429 |
| 239 | 20240327 | 151100 | 4988146290 | 16850 | 16850 | 16850 | 16840 | 385 |
| 240 | 20240327 | 151000 | 4981660200 | 16850 | 16860 | 16860 | 16840 | 1415 |
| 241 | 20240327 | 150900 | 4957821680 | 16860 | 16860 | 16860 | 16830 | 481 |
| 242 | 20240327 | 150800 | 4949716980 | 16860 | 16860 | 16860 | 16820 | 3174 |
| 243 | 20240327 | 150700 | 4896295660 | 16860 | 16860 | 16860 | 16850 | 530 |
| 244 | 20240327 | 150600 | 4887364000 | 16860 | 16850 | 16860 | 16840 | 632 |
| 245 | 20240327 | 150500 | 4876714170 | 16850 | 16870 | 16870 | 16840 | 2900 |
| 246 | 20240327 | 150400 | 4827834900 | 16870 | 16860 | 16870 | 16860 | 138 |
| 247 | 20240327 | 150300 | 4825508000 | 16870 | 16870 | 16870 | 16860 | 436 |
| 248 | 20240327 | 150200 | 4818153920 | 16870 | 16860 | 16870 | 16860 | 205 |
| 249 | 20240327 | 150100 | 4814696850 | 16860 | 16880 | 16880 | 16860 | 1188 |
| 250 | 20240327 | 150000 | 4794657960 | 16880 | 16870 | 16880 | 16870 | 514 |
| 251 | 20240327 | 145900 | 4785985700 | 16870 | 16860 | 16880 | 16860 | 299 |
| 252 | 20240327 | 145800 | 4780942820 | 16860 | 16880 | 16880 | 16850 | 2264 |
| 253 | 20240327 | 145700 | 4742754160 | 16870 | 16880 | 16880 | 16870 | 358 |
| 254 | 20240327 | 145600 | 4736713960 | 16870 | 16860 | 16880 | 16860 | 573 |
| 255 | 20240327 | 145500 | 4727047130 | 16860 | 16870 | 16880 | 16860 | 2136 |
| 256 | 20240327 | 145400 | 4691018220 | 16870 | 16870 | 16880 | 16870 | 394 |
| 257 | 20240327 | 145300 | 4684370300 | 16870 | 16870 | 16880 | 16870 | 378 |
| 258 | 20240327 | 145200 | 4677991910 | 16880 | 16880 | 16890 | 16870 | 996 |
| 259 | 20240327 | 145100 | 4661180590 | 16880 | 16880 | 16890 | 16870 | 445 |
| 260 | 20240327 | 145000 | 4653669470 | 16870 | 16880 | 16890 | 16870 | 1859 |
| 261 | 20240327 | 144900 | 4622291990 | 16880 | 16870 | 16890 | 16860 | 3827 |
| 262 | 20240327 | 144800 | 4557716870 | 16870 | 16860 | 16870 | 16860 | 722 |
| 263 | 20240327 | 144700 | 4545539240 | 16860 | 16860 | 16870 | 16860 | 306 |
| 264 | 20240327 | 144600 | 4540378430 | 16860 | 16870 | 16870 | 16860 | 238 |
| 265 | 20240327 | 144500 | 4536364500 | 16870 | 16860 | 16870 | 16860 | 356 |
| 266 | 20240327 | 144400 | 4530360170 | 16860 | 16870 | 16870 | 16860 | 151 |
| 267 | 20240327 | 144300 | 4527813780 | 16870 | 16860 | 16870 | 16860 | 611 |
| 268 | 20240327 | 144200 | 4517510840 | 16870 | 16860 | 16870 | 16860 | 174 |
| 269 | 20240327 | 144100 | 4514576650 | 16860 | 16840 | 16870 | 16840 | 2940 |
| 270 | 20240327 | 144000 | 4465024130 | 16850 | 16840 | 16850 | 16840 | 1692 |
| 271 | 20240327 | 143900 | 4436516330 | 16840 | 16850 | 16850 | 16840 | 309 |
| 272 | 20240327 | 143800 | 4431311300 | 16840 | 16850 | 16850 | 16840 | 480 |
| 273 | 20240327 | 143700 | 4423225060 | 16840 | 16840 | 16850 | 16840 | 967 |
| 274 | 20240327 | 143600 | 4406939670 | 16850 | 16850 | 16850 | 16840 | 2488 |
| 275 | 20240327 | 143500 | 4365017950 | 16840 | 16840 | 16850 | 16840 | 2088 |
| 276 | 20240327 | 143400 | 4329841690 | 16840 | 16830 | 16850 | 16830 | 2031 |
| 277 | 20240327 | 143300 | 4295638180 | 16840 | 16840 | 16840 | 16830 | 512 |
| 278 | 20240327 | 143200 | 4287018020 | 16830 | 16830 | 16840 | 16830 | 341 |
| 279 | 20240327 | 143100 | 4281276960 | 16840 | 16830 | 16840 | 16830 | 441 |
| 280 | 20240327 | 143000 | 4273853670 | 16840 | 16830 | 16840 | 16830 | 225 |
| 281 | 20240327 | 142900 | 4270065850 | 16830 | 16840 | 16840 | 16830 | 1762 |
| 282 | 20240327 | 142800 | 4240396560 | 16830 | 16830 | 16840 | 16830 | 789 |
| 283 | 20240327 | 142700 | 4227112270 | 16840 | 16820 | 16840 | 16820 | 2255 |
| 284 | 20240327 | 142600 | 4189159410 | 16820 | 16830 | 16830 | 16820 | 316 |
| 285 | 20240327 | 142500 | 4183841810 | 16830 | 16820 | 16830 | 16820 | 178 |
| 286 | 20240327 | 142400 | 4180846640 | 16820 | 16820 | 16830 | 16820 | 1077 |
| 287 | 20240327 | 142300 | 4162721750 | 16820 | 16820 | 16830 | 16820 | 963 |
| 288 | 20240327 | 142200 | 4146517120 | 16830 | 16820 | 16830 | 16820 | 179 |
| 289 | 20240327 | 142100 | 4143505280 | 16820 | 16820 | 16830 | 16820 | 513 |
| 290 | 20240327 | 142000 | 4134874940 | 16820 | 16820 | 16830 | 16820 | 109 |
| 291 | 20240327 | 141900 | 4133041180 | 16820 | 16820 | 16830 | 16810 | 1364 |
| 292 | 20240327 | 141800 | 4110098420 | 16810 | 16820 | 16820 | 16810 | 512 |
| 293 | 20240327 | 141700 | 4101488340 | 16820 | 16810 | 16820 | 16810 | 397 |
| 294 | 20240327 | 141600 | 4094813650 | 16820 | 16810 | 16820 | 16810 | 225 |
| 295 | 20240327 | 141500 | 4091030440 | 16820 | 16830 | 16830 | 16810 | 861 |
| 296 | 20240327 | 141400 | 4076548920 | 16820 | 16810 | 16830 | 16810 | 279 |
| 297 | 20240327 | 141300 | 4071855970 | 16810 | 16810 | 16820 | 16810 | 139 |
| 298 | 20240327 | 141200 | 4069518730 | 16810 | 16820 | 16830 | 16810 | 1633 |
| 299 | 20240327 | 141100 | 4042052230 | 16810 | 16810 | 16820 | 16810 | 341 |
| 300 | 20240327 | 141000 | 4036318150 | 16810 | 16820 | 16820 | 16810 | 636 |
| 301 | 20240327 | 140900 | 4025622340 | 16810 | 16820 | 16830 | 16810 | 1317 |
| 302 | 20240327 | 140800 | 4003473080 | 16820 | 16820 | 16830 | 16820 | 106 |
| 303 | 20240327 | 140700 | 4001689660 | 16820 | 16820 | 16830 | 16810 | 1790 |
| 304 | 20240327 | 140600 | 3971584690 | 16820 | 16830 | 16830 | 16820 | 349 |
| 305 | 20240327 | 140500 | 3965712960 | 16820 | 16820 | 16830 | 16820 | 139 |
| 306 | 20240327 | 140400 | 3963374460 | 16830 | 16830 | 16830 | 16820 | 308 |
| 307 | 20240327 | 140300 | 3958192420 | 16830 | 16820 | 16830 | 16820 | 76 |
| 308 | 20240327 | 140200 | 3956913800 | 16820 | 16830 | 16830 | 16820 | 1595 |
| 309 | 20240327 | 140100 | 3930073400 | 16840 | 16840 | 16840 | 16830 | 214 |
| 310 | 20240327 | 140000 | 3926470800 | 16830 | 16830 | 16840 | 16830 | 2342 |
| 311 | 20240327 | 135900 | 3887053850 | 16840 | 16830 | 16840 | 16830 | 865 |
| 312 | 20240327 | 135800 | 3872488210 | 16830 | 16830 | 16840 | 16830 | 1251 |
| 313 | 20240327 | 135700 | 3851428900 | 16830 | 16830 | 16840 | 16830 | 482 |
| 314 | 20240327 | 135600 | 3843313810 | 16830 | 16830 | 16840 | 16830 | 1567 |
| 315 | 20240327 | 135500 | 3816928480 | 16840 | 16840 | 16840 | 16830 | 84 |
| 316 | 20240327 | 135400 | 3815514330 | 16830 | 16830 | 16840 | 16830 | 231 |
| 317 | 20240327 | 135300 | 3811625640 | 16840 | 16830 | 16840 | 16830 | 359 |
| 318 | 20240327 | 135200 | 3805581300 | 16830 | 16830 | 16840 | 16830 | 2434 |
| 319 | 20240327 | 135100 | 3764594550 | 16830 | 16840 | 16840 | 16830 | 224 |
| 320 | 20240327 | 135000 | 3760823490 | 16830 | 16830 | 16840 | 16830 | 253 |
| 321 | 20240327 | 134900 | 3756564410 | 16830 | 16830 | 16840 | 16830 | 185 |
| 322 | 20240327 | 134800 | 3753450080 | 16840 | 16830 | 16840 | 16830 | 145 |
| 323 | 20240327 | 134700 | 3751009570 | 16830 | 16830 | 16840 | 16830 | 287 |
| 324 | 20240327 | 134600 | 3746178440 | 16830 | 16830 | 16840 | 16830 | 349 |
| 325 | 20240327 | 134500 | 3740303700 | 16830 | 16830 | 16840 | 16830 | 174 |
| 326 | 20240327 | 134400 | 3737375070 | 16830 | 16830 | 16840 | 16830 | 275 |
| 327 | 20240327 | 134300 | 3732745500 | 16830 | 16830 | 16840 | 16830 | 145 |
| 328 | 20240327 | 134200 | 3730305130 | 16830 | 16830 | 16840 | 16830 | 92 |
| 329 | 20240327 | 134100 | 3728756610 | 16830 | 16830 | 16840 | 16830 | 1001 |
| 330 | 20240327 | 134000 | 3711908090 | 16830 | 16830 | 16840 | 16830 | 66 |
| 331 | 20240327 | 133900 | 3710797000 | 16830 | 16830 | 16840 | 16830 | 161 |
| 332 | 20240327 | 133800 | 3708086260 | 16840 | 16840 | 16840 | 16830 | 2884 |
| 333 | 20240327 | 133700 | 3659522690 | 16840 | 16830 | 16840 | 16830 | 834 |
| 334 | 20240327 | 133600 | 3645481390 | 16840 | 16830 | 16840 | 16820 | 364 |
| 335 | 20240327 | 133500 | 3639354790 | 16830 | 16830 | 16840 | 16820 | 2145 |
| 336 | 20240327 | 133400 | 3603257330 | 16820 | 16820 | 16830 | 16820 | 430 |
| 337 | 20240327 | 133300 | 3596022080 | 16830 | 16820 | 16830 | 16820 | 242 |
| 338 | 20240327 | 133200 | 3591949760 | 16820 | 16820 | 16830 | 16820 | 301 |
| 339 | 20240327 | 133100 | 3586885260 | 16820 | 16820 | 16830 | 16820 | 318 |
| 340 | 20240327 | 133000 | 3581534650 | 16820 | 16830 | 16830 | 16820 | 52 |
| 341 | 20240327 | 132900 | 3580659950 | 16820 | 16820 | 16830 | 16820 | 711 |
| 342 | 20240327 | 132800 | 3568699280 | 16830 | 16810 | 16830 | 16810 | 1651 |
| 343 | 20240327 | 132700 | 3540931840 | 16810 | 16800 | 16820 | 16800 | 1404 |
| 344 | 20240327 | 132600 | 3517330390 | 16800 | 16820 | 16820 | 16800 | 1208 |
| 345 | 20240327 | 132500 | 3497026020 | 16810 | 16810 | 16820 | 16810 | 104 |
| 346 | 20240327 | 132400 | 3495277720 | 16810 | 16820 | 16820 | 16810 | 347 |
| 347 | 20240327 | 132300 | 3489443270 | 16810 | 16810 | 16820 | 16810 | 441 |
| 348 | 20240327 | 132200 | 3482029860 | 16810 | 16820 | 16820 | 16810 | 139 |
| 349 | 20240327 | 132100 | 3479692860 | 16810 | 16810 | 16820 | 16810 | 173 |
| 350 | 20240327 | 132000 | 3476784060 | 16810 | 16810 | 16820 | 16810 | 90 |
| 351 | 20240327 | 131900 | 3475270900 | 16810 | 16830 | 16830 | 16810 | 1158 |
| 352 | 20240327 | 131800 | 3455794870 | 16830 | 16820 | 16830 | 16820 | 95 |
| 353 | 20240327 | 131700 | 3454196780 | 16820 | 16830 | 16830 | 16820 | 642 |
| 354 | 20240327 | 131600 | 3443394070 | 16840 | 16830 | 16840 | 16830 | 225 |
| 355 | 20240327 | 131500 | 3439606310 | 16830 | 16830 | 16830 | 16820 | 222 |
| 356 | 20240327 | 131400 | 3435870690 | 16830 | 16830 | 16840 | 16820 | 1124 |
| 357 | 20240327 | 131300 | 3416952900 | 16840 | 16840 | 16840 | 16830 | 243 |
| 358 | 20240327 | 131200 | 3412862220 | 16840 | 16850 | 16850 | 16830 | 286 |
| 359 | 20240327 | 131100 | 3408045870 | 16850 | 16840 | 16850 | 16830 | 1209 |
| 360 | 20240327 | 131000 | 3387686700 | 16840 | 16840 | 16850 | 16840 | 182 |
| 361 | 20240327 | 130900 | 3384621660 | 16840 | 16830 | 16840 | 16830 | 807 |
| 362 | 20240327 | 130800 | 3371032340 | 16830 | 16850 | 16850 | 16830 | 904 |
| 363 | 20240327 | 130700 | 3355803160 | 16840 | 16850 | 16850 | 16840 | 1183 |
| 364 | 20240327 | 130600 | 3335880870 | 16840 | 16850 | 16850 | 16840 | 141 |
| 365 | 20240327 | 130500 | 3333506350 | 16840 | 16840 | 16840 | 16830 | 1090 |
| 366 | 20240327 | 130400 | 3315151950 | 16830 | 16830 | 16840 | 16830 | 234 |
| 367 | 20240327 | 130300 | 3311212660 | 16830 | 16840 | 16840 | 16830 | 724 |
| 368 | 20240327 | 130200 | 3299022090 | 16840 | 16840 | 16850 | 16840 | 1063 |
| 369 | 20240327 | 130100 | 3281120520 | 16840 | 16840 | 16850 | 16840 | 200 |
| 370 | 20240327 | 130000 | 3277751800 | 16840 | 16850 | 16850 | 16840 | 590 |
| 371 | 20240327 | 125900 | 3267815560 | 16850 | 16840 | 16850 | 16840 | 284 |
| 372 | 20240327 | 125800 | 3263032010 | 16840 | 16840 | 16850 | 16840 | 400 |
| 373 | 20240327 | 125700 | 3256294790 | 16840 | 16840 | 16850 | 16840 | 169 |
| 374 | 20240327 | 125600 | 3253448160 | 16850 | 16820 | 16850 | 16820 | 2550 |
| 375 | 20240327 | 125500 | 3210514820 | 16820 | 16820 | 16830 | 16820 | 246 |
| 376 | 20240327 | 125400 | 3206376440 | 16820 | 16820 | 16830 | 16820 | 219 |
| 377 | 20240327 | 125300 | 3202691870 | 16820 | 16820 | 16830 | 16820 | 261 |
| 378 | 20240327 | 125200 | 3198300510 | 16820 | 16820 | 16830 | 16820 | 253 |
| 379 | 20240327 | 125100 | 3194044330 | 16830 | 16830 | 16830 | 16820 | 1213 |
| 380 | 20240327 | 125000 | 3173634940 | 16830 | 16830 | 16840 | 16830 | 311 |
| 381 | 20240327 | 124900 | 3168399650 | 16830 | 16840 | 16850 | 16830 | 2058 |
| 382 | 20240327 | 124800 | 3133745020 | 16840 | 16840 | 16850 | 16840 | 263 |
| 383 | 20240327 | 124700 | 3129315020 | 16840 | 16850 | 16850 | 16840 | 1096 |
| 384 | 20240327 | 124600 | 3110857730 | 16850 | 16840 | 16850 | 16840 | 92 |
| 385 | 20240327 | 124500 | 3109308260 | 16840 | 16850 | 16850 | 16840 | 500 |
| 386 | 20240327 | 124400 | 3100887630 | 16840 | 16840 | 16850 | 16840 | 239 |
| 387 | 20240327 | 124300 | 3096861470 | 16840 | 16830 | 16840 | 16830 | 3183 |
| 388 | 20240327 | 124200 | 3043261900 | 16830 | 16830 | 16840 | 16830 | 212 |
| 389 | 20240327 | 124100 | 3039693270 | 16830 | 16830 | 16830 | 16830 | 103 |
| 390 | 20240327 | 124000 | 3037959780 | 16830 | 16830 | 16840 | 16830 | 157 |
| 391 | 20240327 | 123900 | 3035316810 | 16830 | 16830 | 16840 | 16830 | 311 |
| 392 | 20240327 | 123800 | 3030081170 | 16830 | 16820 | 16840 | 16820 | 926 |
| 393 | 20240327 | 123700 | 3014496600 | 16830 | 16820 | 16830 | 16820 | 702 |
| 394 | 20240327 | 123600 | 3002684940 | 16820 | 16830 | 16830 | 16820 | 103 |
| 395 | 20240327 | 123500 | 3000952280 | 16820 | 16820 | 16830 | 16820 | 469 |
| 396 | 20240327 | 123400 | 2993060830 | 16820 | 16830 | 16830 | 16820 | 361 |
| 397 | 20240327 | 123300 | 2986986480 | 16820 | 16830 | 16830 | 16820 | 77 |
| 398 | 20240327 | 123200 | 2985691180 | 16820 | 16830 | 16830 | 16820 | 1912 |
| 399 | 20240327 | 123100 | 2953514070 | 16820 | 16820 | 16830 | 16820 | 136 |
| 400 | 20240327 | 123000 | 2951225870 | 16830 | 16820 | 16830 | 16820 | 346 |
| 401 | 20240327 | 122900 | 2945404680 | 16820 | 16820 | 16830 | 16820 | 221 |
| 402 | 20240327 | 122800 | 2941686350 | 16820 | 16830 | 16830 | 16820 | 152 |
| 403 | 20240327 | 122700 | 2939128940 | 16830 | 16820 | 16830 | 16820 | 425 |
| 404 | 20240327 | 122600 | 2931979630 | 16820 | 16820 | 16830 | 16820 | 464 |
| 405 | 20240327 | 122500 | 2924172010 | 16820 | 16820 | 16830 | 16820 | 1077 |
| 406 | 20240327 | 122400 | 2906055870 | 16820 | 16820 | 16830 | 16820 | 260 |
| 407 | 20240327 | 122300 | 2901681410 | 16820 | 16830 | 16840 | 16820 | 667 |
| 408 | 20240327 | 122200 | 2890457700 | 16830 | 16830 | 16840 | 16830 | 335 |
| 409 | 20240327 | 122100 | 2884818450 | 16830 | 16820 | 16830 | 16820 | 821 |
| 410 | 20240327 | 122000 | 2871002190 | 16820 | 16820 | 16830 | 16820 | 137 |
| 411 | 20240327 | 121900 | 2868697360 | 16820 | 16820 | 16830 | 16820 | 273 |
| 412 | 20240327 | 121800 | 2864104000 | 16820 | 16820 | 16830 | 16820 | 351 |
| 413 | 20240327 | 121700 | 2858200040 | 16820 | 16820 | 16830 | 16820 | 193 |
| 414 | 20240327 | 121600 | 2854953090 | 16820 | 16820 | 16830 | 16820 | 322 |
| 415 | 20240327 | 121500 | 2849536150 | 16820 | 16820 | 16830 | 16810 | 327 |
| 416 | 20240327 | 121400 | 2844036130 | 16820 | 16810 | 16830 | 16810 | 354 |
| 417 | 20240327 | 121300 | 2838081210 | 16810 | 16810 | 16820 | 16810 | 386 |
| 418 | 20240327 | 121200 | 2831589470 | 16820 | 16810 | 16820 | 16810 | 122 |
| 419 | 20240327 | 121100 | 2829537940 | 16810 | 16830 | 16830 | 16810 | 559 |
| 420 | 20240327 | 121000 | 2820136270 | 16820 | 16820 | 16830 | 16810 | 536 |
| 421 | 20240327 | 120900 | 2811120600 | 16810 | 16810 | 16820 | 16810 | 1309 |
| 422 | 20240327 | 120800 | 2789104790 | 16810 | 16820 | 16820 | 16810 | 71 |
| 423 | 20240327 | 120700 | 2787911220 | 16810 | 16810 | 16820 | 16810 | 256 |
| 424 | 20240327 | 120600 | 2783606500 | 16810 | 16810 | 16820 | 16810 | 86 |
| 425 | 20240327 | 120500 | 2782160500 | 16810 | 16820 | 16820 | 16810 | 1524 |
| 426 | 20240327 | 120400 | 2756541250 | 16810 | 16830 | 16830 | 16810 | 267 |
| 427 | 20240327 | 120300 | 2752050610 | 16820 | 16820 | 16830 | 16820 | 135 |
| 428 | 20240327 | 120200 | 2749779550 | 16820 | 16830 | 16830 | 16820 | 197 |
| 429 | 20240327 | 120100 | 2746465080 | 16820 | 16810 | 16830 | 16810 | 1234 |
| 430 | 20240327 | 120000 | 2725709970 | 16810 | 16810 | 16820 | 16810 | 300 |
| 431 | 20240327 | 115900 | 2720665120 | 16820 | 16810 | 16820 | 16810 | 185 |
| 432 | 20240327 | 115800 | 2717554990 | 16820 | 16820 | 16830 | 16810 | 120 |
| 433 | 20240327 | 115700 | 2715536930 | 16820 | 16820 | 16830 | 16820 | 393 |
| 434 | 20240327 | 115600 | 2708925280 | 16820 | 16820 | 16830 | 16820 | 235 |
| 435 | 20240327 | 115500 | 2704972240 | 16820 | 16830 | 16830 | 16820 | 221 |
| 436 | 20240327 | 115400 | 2701253950 | 16820 | 16820 | 16830 | 16820 | 262 |
| 437 | 20240327 | 115300 | 2696846510 | 16820 | 16820 | 16830 | 16820 | 154 |
| 438 | 20240327 | 115200 | 2694256070 | 16820 | 16820 | 16830 | 16810 | 429 |
| 439 | 20240327 | 115100 | 2687039710 | 16810 | 16810 | 16820 | 16810 | 651 |
| 440 | 20240327 | 115000 | 2676095370 | 16810 | 16820 | 16830 | 16810 | 987 |
| 441 | 20240327 | 114900 | 2659493740 | 16820 | 16820 | 16820 | 16820 | 376 |
| 442 | 20240327 | 114800 | 2653169420 | 16820 | 16820 | 16830 | 16820 | 161 |
| 443 | 20240327 | 114700 | 2650461060 | 16820 | 16780 | 16830 | 16780 | 1398 |
| 444 | 20240327 | 114600 | 2626959290 | 16780 | 16790 | 16790 | 16780 | 111 |
| 445 | 20240327 | 114500 | 2625096270 | 16790 | 16780 | 16800 | 16780 | 118 |
| 446 | 20240327 | 114400 | 2623114360 | 16800 | 16810 | 16810 | 16780 | 2312 |
| 447 | 20240327 | 114300 | 2584277970 | 16810 | 16810 | 16820 | 16810 | 96 |
| 448 | 20240327 | 114200 | 2582664000 | 16810 | 16800 | 16820 | 16800 | 434 |
| 449 | 20240327 | 114100 | 2575370140 | 16810 | 16810 | 16810 | 16800 | 158 |
| 450 | 20240327 | 114000 | 2572715620 | 16810 | 16810 | 16820 | 16800 | 454 |
| 451 | 20240327 | 113900 | 2565083000 | 16810 | 16820 | 16820 | 16810 | 306 |
| 452 | 20240327 | 113800 | 2559937200 | 16820 | 16830 | 16830 | 16820 | 181 |
| 453 | 20240327 | 113700 | 2556892360 | 16820 | 16820 | 16830 | 16820 | 438 |
| 454 | 20240327 | 113600 | 2549524210 | 16820 | 16820 | 16830 | 16820 | 363 |
| 455 | 20240327 | 113500 | 2543417700 | 16820 | 16820 | 16830 | 16820 | 373 |
| 456 | 20240327 | 113400 | 2537141690 | 16820 | 16830 | 16830 | 16820 | 207 |
| 457 | 20240327 | 113300 | 2533659650 | 16820 | 16820 | 16830 | 16820 | 142 |
| 458 | 20240327 | 113200 | 2531270530 | 16820 | 16820 | 16830 | 16820 | 307 |
| 459 | 20240327 | 113100 | 2526105180 | 16820 | 16820 | 16820 | 16820 | 160 |
| 460 | 20240327 | 113000 | 2523413980 | 16820 | 16790 | 16830 | 16780 | 2434 |
| 461 | 20240327 | 112900 | 2482493690 | 16780 | 16800 | 16800 | 16780 | 1136 |
| 462 | 20240327 | 112800 | 2463418820 | 16800 | 16790 | 16810 | 16790 | 109 |
| 463 | 20240327 | 112700 | 2461587620 | 16790 | 16790 | 16800 | 16790 | 179 |
| 464 | 20240327 | 112600 | 2458580990 | 16790 | 16790 | 16800 | 16790 | 200 |
| 465 | 20240327 | 112500 | 2455221660 | 16790 | 16790 | 16800 | 16790 | 284 |
| 466 | 20240327 | 112400 | 2450451010 | 16790 | 16790 | 16800 | 16790 | 102 |
| 467 | 20240327 | 112300 | 2448738220 | 16790 | 16790 | 16830 | 16790 | 2085 |
| 468 | 20240327 | 112200 | 2413703290 | 16790 | 16810 | 16820 | 16790 | 1310 |
| 469 | 20240327 | 112100 | 2391690600 | 16810 | 16780 | 16820 | 16780 | 2573 |
| 470 | 20240327 | 112000 | 2348452300 | 16790 | 16780 | 16790 | 16780 | 807 |
| 471 | 20240327 | 111900 | 2334908330 | 16780 | 16780 | 16800 | 16780 | 711 |
| 472 | 20240327 | 111800 | 2322975780 | 16780 | 16790 | 16800 | 16780 | 195 |
| 473 | 20240327 | 111700 | 2319701910 | 16790 | 16780 | 16790 | 16780 | 515 |
| 474 | 20240327 | 111600 | 2311055330 | 16780 | 16780 | 16790 | 16780 | 1351 |
| 475 | 20240327 | 111500 | 2288383400 | 16780 | 16780 | 16790 | 16780 | 805 |
| 476 | 20240327 | 111400 | 2274868340 | 16780 | 16780 | 16790 | 16780 | 774 |
| 477 | 20240327 | 111300 | 2261875440 | 16790 | 16780 | 16790 | 16780 | 143 |
| 478 | 20240327 | 111200 | 2259475480 | 16780 | 16780 | 16790 | 16770 | 1555 |
| 479 | 20240327 | 111100 | 2233381530 | 16780 | 16780 | 16790 | 16780 | 111 |
| 480 | 20240327 | 111000 | 2231518860 | 16780 | 16780 | 16790 | 16780 | 163 |
| 481 | 20240327 | 110900 | 2228782900 | 16780 | 16780 | 16790 | 16780 | 1036 |
| 482 | 20240327 | 110800 | 2211393050 | 16780 | 16790 | 16800 | 16780 | 1139 |
| 483 | 20240327 | 110700 | 2192269720 | 16790 | 16790 | 16800 | 16790 | 138 |
| 484 | 20240327 | 110600 | 2189952370 | 16790 | 16790 | 16800 | 16790 | 767 |
| 485 | 20240327 | 110500 | 2177067540 | 16790 | 16800 | 16810 | 16790 | 838 |
| 486 | 20240327 | 110400 | 2162989480 | 16800 | 16800 | 16810 | 16800 | 191 |
| 487 | 20240327 | 110300 | 2159780350 | 16800 | 16810 | 16810 | 16800 | 202 |
| 488 | 20240327 | 110200 | 2156386150 | 16800 | 16800 | 16800 | 16790 | 551 |
| 489 | 20240327 | 110100 | 2147130520 | 16800 | 16800 | 16800 | 16790 | 199 |
| 490 | 20240327 | 110000 | 2143787840 | 16800 | 16800 | 16810 | 16800 | 130 |
| 491 | 20240327 | 105900 | 2141603730 | 16800 | 16800 | 16810 | 16800 | 607 |
| 492 | 20240327 | 105800 | 2131404690 | 16800 | 16800 | 16810 | 16800 | 24 |
| 493 | 20240327 | 105700 | 2131001410 | 16800 | 16800 | 16820 | 16800 | 1111 |
| 494 | 20240327 | 105600 | 2112325210 | 16800 | 16790 | 16810 | 16790 | 2152 |
| 495 | 20240327 | 105500 | 2076171740 | 16790 | 16790 | 16800 | 16790 | 53 |
| 496 | 20240327 | 105400 | 2075281770 | 16790 | 16780 | 16800 | 16780 | 1337 |
| 497 | 20240327 | 105300 | 2052833990 | 16790 | 16780 | 16790 | 16780 | 136 |
| 498 | 20240327 | 105200 | 2050551200 | 16780 | 16780 | 16780 | 16780 | 286 |
| 499 | 20240327 | 105100 | 2045752120 | 16780 | 16780 | 16790 | 16780 | 656 |
| 500 | 20240327 | 105000 | 2034739140 | 16780 | 16780 | 16790 | 16780 | 161 |
| 501 | 20240327 | 104900 | 2032036930 | 16790 | 16780 | 16790 | 16780 | 864 |
| 502 | 20240327 | 104800 | 2017537940 | 16780 | 16780 | 16790 | 16780 | 1840 |
| 503 | 20240327 | 104700 | 1986647990 | 16780 | 16790 | 16790 | 16780 | 1733 |
| 504 | 20240327 | 104600 | 1957552160 | 16790 | 16800 | 16800 | 16790 | 1042 |
| 505 | 20240327 | 104500 | 1940046830 | 16800 | 16800 | 16810 | 16800 | 259 |
| 506 | 20240327 | 104400 | 1935695290 | 16800 | 16810 | 16810 | 16800 | 1876 |
| 507 | 20240327 | 104300 | 1904164400 | 16810 | 16820 | 16830 | 16810 | 1000 |
| 508 | 20240327 | 104200 | 1887346270 | 16820 | 16820 | 16830 | 16820 | 198 |
| 509 | 20240327 | 104100 | 1884015810 | 16820 | 16820 | 16830 | 16820 | 458 |
| 510 | 20240327 | 104000 | 1876310960 | 16820 | 16820 | 16830 | 16820 | 283 |
| 511 | 20240327 | 103900 | 1871550550 | 16820 | 16820 | 16820 | 16820 | 144 |
| 512 | 20240327 | 103800 | 1869128470 | 16830 | 16820 | 16830 | 16820 | 303 |
| 513 | 20240327 | 103700 | 1864029910 | 16820 | 16820 | 16820 | 16820 | 192 |
| 514 | 20240327 | 103600 | 1860800470 | 16820 | 16820 | 16820 | 16820 | 118 |
| 515 | 20240327 | 103500 | 1858815710 | 16820 | 16830 | 16840 | 16820 | 512 |
| 516 | 20240327 | 103400 | 1850198630 | 16830 | 16830 | 16830 | 16830 | 36 |
| 517 | 20240327 | 103300 | 1849592750 | 16830 | 16840 | 16840 | 16830 | 90 |
| 518 | 20240327 | 103200 | 1848077520 | 16840 | 16830 | 16840 | 16830 | 1339 |
| 519 | 20240327 | 103100 | 1825541920 | 16830 | 16820 | 16850 | 16820 | 4374 |
| 520 | 20240327 | 103000 | 1751881990 | 16820 | 16820 | 16830 | 16820 | 354 |
| 521 | 20240327 | 102900 | 1745927370 | 16820 | 16830 | 16830 | 16820 | 685 |
| 522 | 20240327 | 102800 | 1734401520 | 16830 | 16830 | 16840 | 16830 | 716 |
| 523 | 20240327 | 102700 | 1722351150 | 16830 | 16830 | 16830 | 16830 | 140 |
| 524 | 20240327 | 102600 | 1719994950 | 16830 | 16830 | 16840 | 16830 | 457 |
| 525 | 20240327 | 102500 | 1712302270 | 16840 | 16830 | 16840 | 16830 | 925 |
| 526 | 20240327 | 102400 | 1696728820 | 16830 | 16830 | 16840 | 16830 | 945 |
| 527 | 20240327 | 102300 | 1680819150 | 16830 | 16830 | 16840 | 16830 | 202 |
| 528 | 20240327 | 102200 | 1677418730 | 16830 | 16830 | 16840 | 16830 | 223 |
| 529 | 20240327 | 102100 | 1673665620 | 16830 | 16820 | 16830 | 16820 | 809 |
| 530 | 20240327 | 102000 | 1660051340 | 16820 | 16820 | 16830 | 16820 | 381 |
| 531 | 20240327 | 101900 | 1653642320 | 16820 | 16830 | 16830 | 16820 | 181 |
| 532 | 20240327 | 101800 | 1650596600 | 16830 | 16830 | 16840 | 16830 | 388 |
| 533 | 20240327 | 101700 | 1644066460 | 16830 | 16820 | 16840 | 16820 | 634 |
| 534 | 20240327 | 101600 | 1633396460 | 16830 | 16820 | 16830 | 16810 | 215 |
| 535 | 20240327 | 101500 | 1629779450 | 16820 | 16830 | 16830 | 16820 | 668 |
| 536 | 20240327 | 101400 | 1618539390 | 16830 | 16840 | 16840 | 16830 | 242 |
| 537 | 20240327 | 101300 | 1614465800 | 16830 | 16830 | 16830 | 16830 | 77 |
| 538 | 20240327 | 101200 | 1613169890 | 16840 | 16840 | 16840 | 16830 | 117 |
| 539 | 20240327 | 101100 | 1611200080 | 16840 | 16850 | 16850 | 16830 | 173 |
| 540 | 20240327 | 101000 | 1608286520 | 16850 | 16840 | 16860 | 16840 | 29 |
| 541 | 20240327 | 100900 | 1607797820 | 16840 | 16820 | 16850 | 16810 | 3401 |
| 542 | 20240327 | 100800 | 1550529290 | 16820 | 16820 | 16820 | 16810 | 324 |
| 543 | 20240327 | 100700 | 1545080370 | 16820 | 16820 | 16830 | 16810 | 2988 |
| 544 | 20240327 | 100600 | 1494824220 | 16810 | 16810 | 16820 | 16810 | 2280 |
| 545 | 20240327 | 100500 | 1456481860 | 16820 | 16810 | 16820 | 16810 | 929 |
| 546 | 20240327 | 100400 | 1440865200 | 16810 | 16810 | 16810 | 16800 | 556 |
| 547 | 20240327 | 100300 | 1431519180 | 16810 | 16820 | 16820 | 16810 | 656 |
| 548 | 20240327 | 100200 | 1420487610 | 16810 | 16820 | 16820 | 16810 | 357 |
| 549 | 20240327 | 100100 | 1414484780 | 16820 | 16820 | 16820 | 16810 | 200 |
| 550 | 20240327 | 100000 | 1411122620 | 16810 | 16810 | 16810 | 16800 | 605 |
| 551 | 20240327 | 095900 | 1400954210 | 16800 | 16800 | 16810 | 16800 | 182 |
| 552 | 20240327 | 095800 | 1397896420 | 16800 | 16810 | 16810 | 16800 | 241 |
| 553 | 20240327 | 095700 | 1393846580 | 16800 | 16800 | 16810 | 16800 | 627 |
| 554 | 20240327 | 095600 | 1383308250 | 16800 | 16800 | 16810 | 16800 | 603 |
| 555 | 20240327 | 095500 | 1373174500 | 16800 | 16800 | 16810 | 16800 | 643 |
| 556 | 20240327 | 095400 | 1362366580 | 16800 | 16810 | 16810 | 16800 | 209 |
| 557 | 20240327 | 095300 | 1358854940 | 16800 | 16810 | 16810 | 16800 | 209 |
| 558 | 20240327 | 095200 | 1355342000 | 16800 | 16810 | 16810 | 16800 | 253 |
| 559 | 20240327 | 095100 | 1351090290 | 16810 | 16820 | 16820 | 16810 | 74 |
| 560 | 20240327 | 095000 | 1349846200 | 16820 | 16820 | 16820 | 16820 | 25 |
| 561 | 20240327 | 094900 | 1349425700 | 16820 | 16810 | 16820 | 16800 | 430 |
| 562 | 20240327 | 094800 | 1342198490 | 16800 | 16810 | 16810 | 16800 | 344 |
| 563 | 20240327 | 094700 | 1336418730 | 16800 | 16810 | 16810 | 16800 | 54 |
| 564 | 20240327 | 094600 | 1335511440 | 16810 | 16820 | 16820 | 16800 | 263 |
| 565 | 20240327 | 094500 | 1331091180 | 16820 | 16810 | 16820 | 16810 | 296 |
| 566 | 20240327 | 094400 | 1326115300 | 16810 | 16810 | 16810 | 16810 | 1455 |
| 567 | 20240327 | 094300 | 1301656750 | 16800 | 16800 | 16810 | 16800 | 335 |
| 568 | 20240327 | 094200 | 1296027630 | 16800 | 16800 | 16800 | 16800 | 567 |
| 569 | 20240327 | 094100 | 1286502030 | 16800 | 16800 | 16800 | 16800 | 383 |
| 570 | 20240327 | 094000 | 1280067630 | 16800 | 16790 | 16800 | 16790 | 167 |
| 571 | 20240327 | 093900 | 1277262910 | 16790 | 16800 | 16800 | 16790 | 237 |
| 572 | 20240327 | 093800 | 1273282990 | 16800 | 16800 | 16800 | 16790 | 537 |
| 573 | 20240327 | 093700 | 1264262840 | 16790 | 16800 | 16800 | 16790 | 178 |
| 574 | 20240327 | 093600 | 1261274040 | 16790 | 16790 | 16800 | 16790 | 348 |
| 575 | 20240327 | 093500 | 1255430780 | 16790 | 16780 | 16800 | 16780 | 650 |
| 576 | 20240327 | 093400 | 1244519610 | 16780 | 16790 | 16790 | 16780 | 338 |
| 577 | 20240327 | 093300 | 1238847240 | 16790 | 16800 | 16800 | 16770 | 18682 |
| 578 | 20240327 | 093200 | 925392210 | 16800 | 16790 | 16800 | 16790 | 3918 |
| 579 | 20240327 | 093100 | 859591770 | 16790 | 16840 | 16840 | 16790 | 8357 |
| 580 | 20240327 | 093000 | 719100100 | 16820 | 16840 | 16840 | 16820 | 751 |
| 581 | 20240327 | 092900 | 706463020 | 16840 | 16840 | 16840 | 16840 | 28 |
| 582 | 20240327 | 092800 | 705991500 | 16830 | 16820 | 16840 | 16820 | 701 |
| 583 | 20240327 | 092700 | 694194150 | 16820 | 16830 | 16830 | 16820 | 676 |
| 584 | 20240327 | 092600 | 682820400 | 16820 | 16820 | 16830 | 16820 | 163 |
| 585 | 20240327 | 092500 | 680078700 | 16820 | 16830 | 16830 | 16820 | 354 |
| 586 | 20240327 | 092400 | 674122020 | 16830 | 16840 | 16840 | 16820 | 1570 |
| 587 | 20240327 | 092300 | 647698770 | 16830 | 16830 | 16840 | 16830 | 534 |
| 588 | 20240327 | 092200 | 638711530 | 16830 | 16820 | 16840 | 16820 | 589 |
| 589 | 20240327 | 092100 | 628799690 | 16830 | 16830 | 16840 | 16810 | 973 |
| 590 | 20240327 | 092000 | 612422960 | 16810 | 16830 | 16830 | 16800 | 3512 |
| 591 | 20240327 | 091900 | 553372750 | 16810 | 16820 | 16830 | 16810 | 231 |
| 592 | 20240327 | 091800 | 549487280 | 16810 | 16830 | 16830 | 16810 | 1400 |
| 593 | 20240327 | 091700 | 525933700 | 16830 | 16830 | 16830 | 16820 | 523 |
| 594 | 20240327 | 091600 | 517133370 | 16820 | 16810 | 16820 | 16810 | 1109 |
| 595 | 20240327 | 091500 | 498480570 | 16810 | 16790 | 16810 | 16790 | 3155 |
| 596 | 20240327 | 091400 | 445474240 | 16790 | 16820 | 16820 | 16790 | 2431 |
| 597 | 20240327 | 091300 | 404620620 | 16820 | 16820 | 16830 | 16820 | 1433 |
| 598 | 20240327 | 091200 | 380517100 | 16820 | 16850 | 16860 | 16820 | 1460 |
| 599 | 20240327 | 091100 | 355928320 | 16850 | 16880 | 16890 | 16850 | 464 |
| 600 | 20240327 | 091000 | 348101750 | 16880 | 16860 | 16880 | 16860 | 475 |
| 601 | 20240327 | 090900 | 340087320 | 16850 | 16860 | 16870 | 16850 | 467 |
| 602 | 20240327 | 090800 | 332217440 | 16860 | 16870 | 16880 | 16850 | 663 |
| 603 | 20240327 | 090700 | 321040350 | 16870 | 16890 | 16890 | 16850 | 2011 |
| 604 | 20240327 | 090600 | 287096270 | 16900 | 16900 | 16900 | 16890 | 1142 |
| 605 | 20240327 | 090500 | 267801270 | 16890 | 16930 | 16940 | 16890 | 2208 |
| 606 | 20240327 | 090400 | 230468870 | 16930 | 16950 | 16950 | 16910 | 837 |
| 607 | 20240327 | 090300 | 216308460 | 16910 | 16900 | 16960 | 16900 | 1902 |
| 608 | 20240327 | 090200 | 184097180 | 16890 | 16860 | 16900 | 16840 | 1145 |
| 609 | 20240327 | 090100 | 164787490 | 16830 | 16810 | 16860 | 16810 | 1025 |
| 610 | 20240327 | 090000 | 147539860 | 16800 | 16800 | 16840 | 16780 | 8782 |