31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 193500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 3 | 20240326 | 193400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20240326 | 193300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20240326 | 193200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20240326 | 193100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20240326 | 193000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20240326 | 192900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20240326 | 192800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20240326 | 192700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20240326 | 192600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20240326 | 192500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20240326 | 192400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20240326 | 192300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20240326 | 192200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20240326 | 192100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20240326 | 192000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20240326 | 191900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20240326 | 191800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20240326 | 191700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20240326 | 191600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20240326 | 191500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20240326 | 191400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20240326 | 191300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20240326 | 191200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20240326 | 191100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20240326 | 191000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20240326 | 190900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20240326 | 190800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20240326 | 190700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20240326 | 190600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20240326 | 190500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 33 | 20240326 | 190400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20240326 | 190300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20240326 | 190200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20240326 | 190100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20240326 | 190000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20240326 | 185900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20240326 | 185800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20240326 | 185700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20240326 | 185600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20240326 | 185500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20240326 | 185400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20240326 | 185300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20240326 | 185200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20240326 | 185100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20240326 | 185000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20240326 | 184900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20240326 | 184800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20240326 | 184700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20240326 | 184600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20240326 | 184500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20240326 | 184400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20240326 | 184300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20240326 | 184200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20240326 | 184100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20240326 | 184000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20240326 | 183900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20240326 | 183800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20240326 | 183700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20240326 | 183600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20240326 | 183500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 63 | 20240326 | 183400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20240326 | 183300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20240326 | 183200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20240326 | 183100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20240326 | 183000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20240326 | 182900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20240326 | 182800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20240326 | 182700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20240326 | 182600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20240326 | 182500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20240326 | 182400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20240326 | 182300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20240326 | 182200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20240326 | 182100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20240326 | 182000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20240326 | 181900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20240326 | 181800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20240326 | 181700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20240326 | 181600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20240326 | 181500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20240326 | 181400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20240326 | 181300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20240326 | 181200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20240326 | 181100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20240326 | 181000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20240326 | 180900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20240326 | 180800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20240326 | 180700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20240326 | 180600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20240326 | 180500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 93 | 20240326 | 180400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20240326 | 180300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20240326 | 180200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20240326 | 180100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20240326 | 180000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20240326 | 175900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20240326 | 175800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20240326 | 175700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20240326 | 175600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20240326 | 175500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20240326 | 175400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20240326 | 175300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20240326 | 175200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20240326 | 175100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20240326 | 175000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20240326 | 174900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20240326 | 174800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20240326 | 174700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20240326 | 174600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20240326 | 174500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20240326 | 174400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20240326 | 174300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20240326 | 174200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20240326 | 174100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20240326 | 174000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20240326 | 173900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20240326 | 173800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20240326 | 173700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20240326 | 173600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20240326 | 173500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 123 | 20240326 | 173400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20240326 | 173300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20240326 | 173200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20240326 | 173100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20240326 | 173000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20240326 | 172900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20240326 | 172800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20240326 | 172700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20240326 | 172600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20240326 | 172500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20240326 | 172400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20240326 | 172300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20240326 | 172200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20240326 | 172100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20240326 | 172000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20240326 | 171900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20240326 | 171800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20240326 | 171700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20240326 | 171600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20240326 | 171500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20240326 | 171400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20240326 | 171300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20240326 | 171200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20240326 | 171100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20240326 | 171000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20240326 | 170900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20240326 | 170800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20240326 | 170700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20240326 | 170600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20240326 | 170500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 153 | 20240326 | 170400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20240326 | 170300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20240326 | 170200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20240326 | 170100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20240326 | 170000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20240326 | 165900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20240326 | 165800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20240326 | 165700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20240326 | 165600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20240326 | 165500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20240326 | 165400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20240326 | 165300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20240326 | 165200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20240326 | 165100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20240326 | 165000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20240326 | 164900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20240326 | 164800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20240326 | 164700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20240326 | 164600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20240326 | 164500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20240326 | 164400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20240326 | 164300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20240326 | 164200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20240326 | 164100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20240326 | 164000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20240326 | 163900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20240326 | 163800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20240326 | 163700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20240326 | 163600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20240326 | 163500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 183 | 20240326 | 163400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20240326 | 163300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20240326 | 163200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20240326 | 163100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20240326 | 163000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20240326 | 162900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20240326 | 162800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20240326 | 162700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20240326 | 162600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20240326 | 162500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20240326 | 162400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20240326 | 162300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20240326 | 162200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20240326 | 162100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20240326 | 162000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 198 | 20240326 | 161900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20240326 | 161800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20240326 | 161700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20240326 | 161600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20240326 | 161500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20240326 | 161400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20240326 | 161300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20240326 | 161200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20240326 | 161100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20240326 | 161000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20240326 | 160900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20240326 | 160800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20240326 | 160700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20240326 | 160600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20240326 | 160500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 213 | 20240326 | 160400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20240326 | 160300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20240326 | 160200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20240326 | 160100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20240326 | 160000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20240326 | 155900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20240326 | 155800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20240326 | 155700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20240326 | 155600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20240326 | 155500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20240326 | 155400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20240326 | 155300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20240326 | 155200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20240326 | 155100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 227 | 20240326 | 155000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 228 | 20240326 | 154900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 229 | 20240326 | 154800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 230 | 20240326 | 154700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 231 | 20240326 | 154600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20240326 | 154500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20240326 | 154400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20240326 | 154300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20240326 | 154200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20240326 | 154100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20240326 | 154000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 238 | 20240326 | 153900 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20240326 | 153800 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20240326 | 153700 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 241 | 20240326 | 153600 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 242 | 20240326 | 153500 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 243 | 20240326 | 153400 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 244 | 20240326 | 153300 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 245 | 20240326 | 153200 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 246 | 20240326 | 153100 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 247 | 20240326 | 153000 | 1954212110 | 4670 | 4670 | 4670 | 4670 | 3703 |
| 248 | 20240326 | 152900 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 249 | 20240326 | 152800 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 250 | 20240326 | 152700 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 251 | 20240326 | 152600 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 252 | 20240326 | 152500 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 253 | 20240326 | 152400 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 254 | 20240326 | 152300 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 255 | 20240326 | 152200 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 256 | 20240326 | 152100 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 257 | 20240326 | 152000 | 1936919100 | 4670 | 4670 | 4670 | 4670 | 0 |
| 258 | 20240326 | 151900 | 1936919100 | 4670 | 4680 | 4690 | 4665 | 1011 |
| 259 | 20240326 | 151800 | 1932187310 | 4665 | 4670 | 4680 | 4665 | 539 |
| 260 | 20240326 | 151700 | 1929670135 | 4665 | 4675 | 4675 | 4660 | 2941 |
| 261 | 20240326 | 151600 | 1915959975 | 4675 | 4675 | 4675 | 4670 | 407 |
| 262 | 20240326 | 151500 | 1914057365 | 4675 | 4675 | 4680 | 4675 | 528 |
| 263 | 20240326 | 151400 | 1911588130 | 4680 | 4675 | 4680 | 4660 | 14367 |
| 264 | 20240326 | 151300 | 1844531820 | 4680 | 4680 | 4680 | 4675 | 577 |
| 265 | 20240326 | 151200 | 1841831470 | 4680 | 4675 | 4680 | 4670 | 984 |
| 266 | 20240326 | 151100 | 1837230165 | 4675 | 4680 | 4685 | 4675 | 838 |
| 267 | 20240326 | 151000 | 1833309885 | 4675 | 4685 | 4685 | 4675 | 76 |
| 268 | 20240326 | 150900 | 1832954550 | 4675 | 4680 | 4680 | 4675 | 1727 |
| 269 | 20240326 | 150800 | 1824880575 | 4685 | 4685 | 4685 | 4675 | 738 |
| 270 | 20240326 | 150700 | 1821424300 | 4685 | 4690 | 4690 | 4675 | 5143 |
| 271 | 20240326 | 150600 | 1797347175 | 4690 | 4695 | 4695 | 4690 | 575 |
| 272 | 20240326 | 150500 | 1794648570 | 4690 | 4700 | 4700 | 4690 | 2976 |
| 273 | 20240326 | 150400 | 1780685500 | 4700 | 4695 | 4700 | 4695 | 297 |
| 274 | 20240326 | 150300 | 1779289900 | 4695 | 4700 | 4700 | 4695 | 3463 |
| 275 | 20240326 | 150200 | 1763029735 | 4695 | 4700 | 4700 | 4695 | 494 |
| 276 | 20240326 | 150100 | 1760708340 | 4700 | 4705 | 4705 | 4695 | 914 |
| 277 | 20240326 | 150000 | 1756411190 | 4705 | 4700 | 4705 | 4700 | 793 |
| 278 | 20240326 | 145900 | 1752682875 | 4700 | 4700 | 4700 | 4700 | 227 |
| 279 | 20240326 | 145800 | 1751615975 | 4700 | 4700 | 4700 | 4700 | 444 |
| 280 | 20240326 | 145700 | 1749529175 | 4700 | 4700 | 4700 | 4700 | 334 |
| 281 | 20240326 | 145600 | 1747959375 | 4700 | 4705 | 4705 | 4695 | 442 |
| 282 | 20240326 | 145500 | 1745881905 | 4700 | 4700 | 4700 | 4700 | 348 |
| 283 | 20240326 | 145400 | 1744246305 | 4695 | 4705 | 4705 | 4695 | 874 |
| 284 | 20240326 | 145300 | 1740137065 | 4705 | 4710 | 4710 | 4705 | 432 |
| 285 | 20240326 | 145200 | 1738103610 | 4710 | 4715 | 4715 | 4705 | 680 |
| 286 | 20240326 | 145100 | 1734902245 | 4705 | 4710 | 4715 | 4705 | 435 |
| 287 | 20240326 | 145000 | 1732853375 | 4705 | 4705 | 4705 | 4705 | 292 |
| 288 | 20240326 | 144900 | 1731479515 | 4710 | 4705 | 4710 | 4700 | 993 |
| 289 | 20240326 | 144800 | 1726805815 | 4700 | 4700 | 4700 | 4700 | 0 |
| 290 | 20240326 | 144700 | 1726805815 | 4700 | 4705 | 4705 | 4700 | 2932 |
| 291 | 20240326 | 144600 | 1713024415 | 4705 | 4710 | 4710 | 4705 | 467 |
| 292 | 20240326 | 144500 | 1710826140 | 4705 | 4715 | 4715 | 4705 | 2367 |
| 293 | 20240326 | 144400 | 1699679150 | 4715 | 4710 | 4715 | 4710 | 164 |
| 294 | 20240326 | 144300 | 1698906210 | 4715 | 4710 | 4715 | 4710 | 412 |
| 295 | 20240326 | 144200 | 1696964630 | 4710 | 4715 | 4720 | 4710 | 775 |
| 296 | 20240326 | 144100 | 1693309295 | 4720 | 4715 | 4720 | 4715 | 636 |
| 297 | 20240326 | 144000 | 1690310055 | 4715 | 4710 | 4715 | 4710 | 182 |
| 298 | 20240326 | 143900 | 1689452335 | 4710 | 4710 | 4710 | 4710 | 63 |
| 299 | 20240326 | 143800 | 1689155605 | 4705 | 4715 | 4720 | 4705 | 936 |
| 300 | 20240326 | 143700 | 1684744465 | 4710 | 4715 | 4715 | 4710 | 210 |
| 301 | 20240326 | 143600 | 1683754320 | 4720 | 4720 | 4720 | 4715 | 315 |
| 302 | 20240326 | 143500 | 1682268220 | 4720 | 4725 | 4725 | 4720 | 528 |
| 303 | 20240326 | 143400 | 1679775390 | 4725 | 4720 | 4730 | 4720 | 665 |
| 304 | 20240326 | 143300 | 1676633160 | 4725 | 4725 | 4725 | 4725 | 306 |
| 305 | 20240326 | 143200 | 1675187310 | 4720 | 4720 | 4730 | 4720 | 1243 |
| 306 | 20240326 | 143100 | 1669317350 | 4715 | 4720 | 4720 | 4715 | 1235 |
| 307 | 20240326 | 143000 | 1663493520 | 4720 | 4720 | 4725 | 4720 | 611 |
| 308 | 20240326 | 142900 | 1660608395 | 4725 | 4725 | 4725 | 4720 | 664 |
| 309 | 20240326 | 142800 | 1657472600 | 4730 | 4730 | 4730 | 4730 | 463 |
| 310 | 20240326 | 142700 | 1655282610 | 4730 | 4730 | 4730 | 4730 | 1122 |
| 311 | 20240326 | 142600 | 1649975550 | 4730 | 4730 | 4730 | 4730 | 902 |
| 312 | 20240326 | 142500 | 1645709090 | 4730 | 4730 | 4730 | 4730 | 967 |
| 313 | 20240326 | 142400 | 1641135180 | 4730 | 4725 | 4730 | 4725 | 425 |
| 314 | 20240326 | 142300 | 1639125265 | 4730 | 4735 | 4735 | 4730 | 651 |
| 315 | 20240326 | 142200 | 1636043315 | 4735 | 4735 | 4735 | 4730 | 813 |
| 316 | 20240326 | 142100 | 1632194120 | 4735 | 4730 | 4735 | 4725 | 1069 |
| 317 | 20240326 | 142000 | 1627135470 | 4725 | 4725 | 4725 | 4720 | 619 |
| 318 | 20240326 | 141900 | 1624211090 | 4720 | 4720 | 4720 | 4720 | 288 |
| 319 | 20240326 | 141800 | 1622851730 | 4720 | 4725 | 4725 | 4720 | 1275 |
| 320 | 20240326 | 141700 | 1616833725 | 4720 | 4720 | 4720 | 4715 | 460 |
| 321 | 20240326 | 141600 | 1614662910 | 4720 | 4720 | 4720 | 4720 | 390 |
| 322 | 20240326 | 141500 | 1612822110 | 4725 | 4725 | 4725 | 4720 | 667 |
| 323 | 20240326 | 141400 | 1609672550 | 4720 | 4715 | 4720 | 4715 | 353 |
| 324 | 20240326 | 141300 | 1608006705 | 4715 | 4715 | 4715 | 4715 | 717 |
| 325 | 20240326 | 141200 | 1604626050 | 4710 | 4710 | 4710 | 4710 | 298 |
| 326 | 20240326 | 141100 | 1603222470 | 4710 | 4710 | 4710 | 4710 | 310 |
| 327 | 20240326 | 141000 | 1601762370 | 4710 | 4710 | 4715 | 4710 | 619 |
| 328 | 20240326 | 140900 | 1598845880 | 4710 | 4705 | 4710 | 4705 | 409 |
| 329 | 20240326 | 140800 | 1596921035 | 4710 | 4710 | 4710 | 4705 | 746 |
| 330 | 20240326 | 140700 | 1593407705 | 4710 | 4715 | 4715 | 4710 | 339 |
| 331 | 20240326 | 140600 | 1591810820 | 4710 | 4710 | 4710 | 4710 | 61 |
| 332 | 20240326 | 140500 | 1591523510 | 4710 | 4710 | 4710 | 4710 | 179 |
| 333 | 20240326 | 140400 | 1590680420 | 4715 | 4710 | 4715 | 4710 | 559 |
| 334 | 20240326 | 140300 | 1588045070 | 4710 | 4710 | 4715 | 4710 | 405 |
| 335 | 20240326 | 140200 | 1586137020 | 4710 | 4705 | 4710 | 4705 | 308 |
| 336 | 20240326 | 140100 | 1584686545 | 4700 | 4710 | 4710 | 4700 | 67 |
| 337 | 20240326 | 140000 | 1584371635 | 4715 | 4715 | 4715 | 4715 | 433 |
| 338 | 20240326 | 135900 | 1582330040 | 4715 | 4720 | 4720 | 4715 | 528 |
| 339 | 20240326 | 135800 | 1579839320 | 4715 | 4715 | 4720 | 4715 | 281 |
| 340 | 20240326 | 135700 | 1578514000 | 4715 | 4720 | 4720 | 4710 | 634 |
| 341 | 20240326 | 135600 | 1575524600 | 4720 | 4715 | 4720 | 4715 | 105 |
| 342 | 20240326 | 135500 | 1575029515 | 4720 | 4720 | 4720 | 4720 | 200 |
| 343 | 20240326 | 135400 | 1574085515 | 4720 | 4730 | 4730 | 4720 | 671 |
| 344 | 20240326 | 135300 | 1570914425 | 4720 | 4730 | 4730 | 4720 | 650 |
| 345 | 20240326 | 135200 | 1567843520 | 4730 | 4715 | 4730 | 4715 | 198 |
| 346 | 20240326 | 135100 | 1566908675 | 4715 | 4720 | 4720 | 4700 | 1953 |
| 347 | 20240326 | 135000 | 1557721780 | 4720 | 4715 | 4720 | 4715 | 502 |
| 348 | 20240326 | 134900 | 1555352365 | 4715 | 4715 | 4715 | 4715 | 308 |
| 349 | 20240326 | 134800 | 1553900145 | 4720 | 4715 | 4720 | 4715 | 883 |
| 350 | 20240326 | 134700 | 1549732690 | 4715 | 4715 | 4715 | 4715 | 490 |
| 351 | 20240326 | 134600 | 1547422340 | 4715 | 4705 | 4715 | 4705 | 721 |
| 352 | 20240326 | 134500 | 1544026270 | 4710 | 4705 | 4710 | 4705 | 445 |
| 353 | 20240326 | 134400 | 1541930670 | 4700 | 4700 | 4700 | 4700 | 0 |
| 354 | 20240326 | 134300 | 1541930670 | 4700 | 4725 | 4725 | 4700 | 7323 |
| 355 | 20240326 | 134200 | 1507490755 | 4725 | 4725 | 4725 | 4725 | 240 |
| 356 | 20240326 | 134100 | 1506356755 | 4720 | 4720 | 4720 | 4720 | 277 |
| 357 | 20240326 | 134000 | 1505049315 | 4720 | 4720 | 4720 | 4720 | 279 |
| 358 | 20240326 | 133900 | 1503732435 | 4720 | 4715 | 4720 | 4715 | 485 |
| 359 | 20240326 | 133800 | 1501443735 | 4720 | 4720 | 4720 | 4720 | 451 |
| 360 | 20240326 | 133700 | 1499315015 | 4720 | 4725 | 4725 | 4720 | 328 |
| 361 | 20240326 | 133600 | 1497766380 | 4725 | 4725 | 4725 | 4725 | 28 |
| 362 | 20240326 | 133500 | 1497634080 | 4740 | 4740 | 4740 | 4740 | 0 |
| 363 | 20240326 | 133400 | 1497634080 | 4740 | 4695 | 4740 | 4695 | 3293 |
| 364 | 20240326 | 133300 | 1482075475 | 4695 | 4700 | 4700 | 4695 | 474 |
| 365 | 20240326 | 133200 | 1479848020 | 4695 | 4700 | 4700 | 4695 | 78 |
| 366 | 20240326 | 133100 | 1479481785 | 4700 | 4695 | 4700 | 4695 | 447 |
| 367 | 20240326 | 133000 | 1477381945 | 4695 | 4690 | 4695 | 4690 | 431 |
| 368 | 20240326 | 132900 | 1475359485 | 4690 | 4690 | 4690 | 4690 | 139 |
| 369 | 20240326 | 132800 | 1474707575 | 4690 | 4690 | 4690 | 4690 | 288 |
| 370 | 20240326 | 132700 | 1473356855 | 4690 | 4685 | 4690 | 4685 | 734 |
| 371 | 20240326 | 132600 | 1469918055 | 4675 | 4680 | 4680 | 4675 | 6892 |
| 372 | 20240326 | 132500 | 1437671140 | 4695 | 4685 | 4695 | 4685 | 1472 |
| 373 | 20240326 | 132400 | 1430767920 | 4685 | 4685 | 4685 | 4685 | 2497 |
| 374 | 20240326 | 132300 | 1419069475 | 4690 | 4695 | 4695 | 4690 | 1486 |
| 375 | 20240326 | 132200 | 1412100125 | 4690 | 4690 | 4695 | 4690 | 521 |
| 376 | 20240326 | 132100 | 1409655530 | 4695 | 4695 | 4695 | 4695 | 212 |
| 377 | 20240326 | 132000 | 1408660190 | 4690 | 4695 | 4695 | 4690 | 297 |
| 378 | 20240326 | 131900 | 1407266085 | 4695 | 4695 | 4695 | 4695 | 5089 |
| 379 | 20240326 | 131800 | 1383373230 | 4695 | 4695 | 4695 | 4695 | 1159 |
| 380 | 20240326 | 131700 | 1377931725 | 4695 | 4695 | 4700 | 4695 | 715 |
| 381 | 20240326 | 131600 | 1374571600 | 4700 | 4700 | 4700 | 4700 | 208 |
| 382 | 20240326 | 131500 | 1373594000 | 4700 | 4705 | 4705 | 4700 | 407 |
| 383 | 20240326 | 131400 | 1371679970 | 4705 | 4705 | 4705 | 4700 | 294 |
| 384 | 20240326 | 131300 | 1370297100 | 4705 | 4700 | 4705 | 4700 | 271 |
| 385 | 20240326 | 131200 | 1369022370 | 4700 | 4700 | 4700 | 4700 | 76 |
| 386 | 20240326 | 131100 | 1368665170 | 4705 | 4700 | 4705 | 4700 | 249 |
| 387 | 20240326 | 131000 | 1367494710 | 4700 | 4700 | 4705 | 4700 | 494 |
| 388 | 20240326 | 130900 | 1365171655 | 4700 | 4700 | 4700 | 4700 | 226 |
| 389 | 20240326 | 130800 | 1364109455 | 4695 | 4695 | 4695 | 4695 | 175 |
| 390 | 20240326 | 130700 | 1363287830 | 4690 | 4690 | 4690 | 4690 | 219 |
| 391 | 20240326 | 130600 | 1362260720 | 4695 | 4700 | 4700 | 4695 | 731 |
| 392 | 20240326 | 130500 | 1358827520 | 4695 | 4695 | 4695 | 4690 | 2131 |
| 393 | 20240326 | 130400 | 1348829505 | 4700 | 4700 | 4700 | 4700 | 241 |
| 394 | 20240326 | 130300 | 1347696805 | 4695 | 4700 | 4700 | 4695 | 500 |
| 395 | 20240326 | 130200 | 1345348220 | 4700 | 4700 | 4700 | 4700 | 240 |
| 396 | 20240326 | 130100 | 1344220220 | 4695 | 4700 | 4700 | 4695 | 800 |
| 397 | 20240326 | 130000 | 1340463480 | 4700 | 4705 | 4705 | 4700 | 1854 |
| 398 | 20240326 | 125900 | 1331748855 | 4705 | 4705 | 4705 | 4705 | 79 |
| 399 | 20240326 | 125800 | 1331377160 | 4705 | 4705 | 4705 | 4705 | 102 |
| 400 | 20240326 | 125700 | 1330897250 | 4705 | 4705 | 4705 | 4700 | 503 |
| 401 | 20240326 | 125600 | 1328531345 | 4705 | 4705 | 4705 | 4705 | 217 |
| 402 | 20240326 | 125500 | 1327510360 | 4705 | 4705 | 4705 | 4705 | 191 |
| 403 | 20240326 | 125400 | 1326611705 | 4705 | 4705 | 4705 | 4705 | 106 |
| 404 | 20240326 | 125300 | 1326112975 | 4700 | 4710 | 4715 | 4700 | 2161 |
| 405 | 20240326 | 125200 | 1315942590 | 4715 | 4715 | 4715 | 4715 | 330 |
| 406 | 20240326 | 125100 | 1314386640 | 4715 | 4715 | 4715 | 4715 | 151 |
| 407 | 20240326 | 125000 | 1313674675 | 4710 | 4720 | 4720 | 4710 | 487 |
| 408 | 20240326 | 124900 | 1311378135 | 4720 | 4720 | 4720 | 4720 | 135 |
| 409 | 20240326 | 124800 | 1310740935 | 4720 | 4715 | 4720 | 4715 | 281 |
| 410 | 20240326 | 124700 | 1309414915 | 4715 | 4715 | 4715 | 4715 | 84 |
| 411 | 20240326 | 124600 | 1309018855 | 4715 | 4715 | 4715 | 4715 | 148 |
| 412 | 20240326 | 124500 | 1308321035 | 4715 | 4715 | 4715 | 4715 | 64 |
| 413 | 20240326 | 124400 | 1308019275 | 4715 | 4715 | 4715 | 4715 | 493 |
| 414 | 20240326 | 124300 | 1305694780 | 4715 | 4710 | 4715 | 4710 | 297 |
| 415 | 20240326 | 124200 | 1304294755 | 4710 | 4710 | 4710 | 4710 | 0 |
| 416 | 20240326 | 124100 | 1304294755 | 4710 | 4710 | 4710 | 4710 | 329 |
| 417 | 20240326 | 124000 | 1302745165 | 4715 | 4715 | 4720 | 4715 | 425 |
| 418 | 20240326 | 123900 | 1300740105 | 4720 | 4710 | 4720 | 4710 | 201 |
| 419 | 20240326 | 123800 | 1299792760 | 4715 | 4715 | 4715 | 4715 | 219 |
| 420 | 20240326 | 123700 | 1298760175 | 4715 | 4710 | 4715 | 4710 | 90 |
| 421 | 20240326 | 123600 | 1298336075 | 4715 | 4715 | 4715 | 4715 | 500 |
| 422 | 20240326 | 123500 | 1295978575 | 4710 | 4720 | 4720 | 4710 | 943 |
| 423 | 20240326 | 123400 | 1291531390 | 4715 | 4715 | 4715 | 4715 | 231 |
| 424 | 20240326 | 123300 | 1290442225 | 4695 | 4695 | 4695 | 4695 | 0 |
| 425 | 20240326 | 123200 | 1290442225 | 4695 | 4725 | 4725 | 4695 | 22000 |
| 426 | 20240326 | 123100 | 1186917625 | 4725 | 4725 | 4725 | 4725 | 90 |
| 427 | 20240326 | 123000 | 1186492375 | 4720 | 4725 | 4725 | 4720 | 267 |
| 428 | 20240326 | 122900 | 1185231090 | 4725 | 4725 | 4725 | 4725 | 464 |
| 429 | 20240326 | 122800 | 1183038690 | 4730 | 4730 | 4730 | 4730 | 236 |
| 430 | 20240326 | 122700 | 1181922410 | 4730 | 4730 | 4730 | 4730 | 207 |
| 431 | 20240326 | 122600 | 1180943300 | 4730 | 4730 | 4730 | 4730 | 323 |
| 432 | 20240326 | 122500 | 1179415510 | 4725 | 4725 | 4725 | 4725 | 341 |
| 433 | 20240326 | 122400 | 1177804285 | 4720 | 4720 | 4720 | 4720 | 78 |
| 434 | 20240326 | 122300 | 1177436125 | 4720 | 4715 | 4720 | 4715 | 196 |
| 435 | 20240326 | 122200 | 1176511335 | 4720 | 4720 | 4720 | 4720 | 232 |
| 436 | 20240326 | 122100 | 1175416295 | 4715 | 4715 | 4715 | 4715 | 0 |
| 437 | 20240326 | 122000 | 1175416295 | 4715 | 4725 | 4725 | 4715 | 1890 |
| 438 | 20240326 | 121900 | 1166493450 | 4730 | 4730 | 4730 | 4725 | 787 |
| 439 | 20240326 | 121800 | 1162772305 | 4730 | 4725 | 4730 | 4725 | 231 |
| 440 | 20240326 | 121700 | 1161680760 | 4730 | 4730 | 4730 | 4730 | 273 |
| 441 | 20240326 | 121600 | 1160389470 | 4730 | 4730 | 4730 | 4730 | 292 |
| 442 | 20240326 | 121500 | 1159008310 | 4730 | 4725 | 4730 | 4725 | 140 |
| 443 | 20240326 | 121400 | 1158346800 | 4725 | 4725 | 4725 | 4725 | 303 |
| 444 | 20240326 | 121300 | 1156915125 | 4725 | 4725 | 4725 | 4725 | 90 |
| 445 | 20240326 | 121200 | 1156489875 | 4720 | 4720 | 4720 | 4720 | 10 |
| 446 | 20240326 | 121100 | 1156442675 | 4720 | 4730 | 4730 | 4720 | 304 |
| 447 | 20240326 | 121000 | 1155007390 | 4735 | 4730 | 4735 | 4730 | 530 |
| 448 | 20240326 | 120900 | 1152499280 | 4735 | 4730 | 4735 | 4730 | 288 |
| 449 | 20240326 | 120800 | 1151136005 | 4730 | 4730 | 4730 | 4730 | 39 |
| 450 | 20240326 | 120700 | 1150951535 | 4725 | 4725 | 4725 | 4725 | 64 |
| 451 | 20240326 | 120600 | 1150649135 | 4730 | 4730 | 4735 | 4730 | 499 |
| 452 | 20240326 | 120500 | 1148287655 | 4730 | 4725 | 4730 | 4725 | 151 |
| 453 | 20240326 | 120400 | 1147573760 | 4725 | 4730 | 4730 | 4725 | 289 |
| 454 | 20240326 | 120300 | 1146207050 | 4725 | 4725 | 4725 | 4725 | 40 |
| 455 | 20240326 | 120200 | 1146018050 | 4725 | 4725 | 4725 | 4725 | 416 |
| 456 | 20240326 | 120100 | 1144052450 | 4725 | 4725 | 4725 | 4725 | 234 |
| 457 | 20240326 | 120000 | 1142946800 | 4720 | 4720 | 4720 | 4720 | 150 |
| 458 | 20240326 | 115900 | 1142238800 | 4715 | 4715 | 4715 | 4715 | 223 |
| 459 | 20240326 | 115800 | 1141187355 | 4710 | 4720 | 4720 | 4710 | 1890 |
| 460 | 20240326 | 115700 | 1132283395 | 4720 | 4720 | 4720 | 4715 | 1114 |
| 461 | 20240326 | 115600 | 1127027265 | 4720 | 4725 | 4725 | 4720 | 457 |
| 462 | 20240326 | 115500 | 1124868340 | 4725 | 4725 | 4725 | 4725 | 193 |
| 463 | 20240326 | 115400 | 1123956415 | 4725 | 4720 | 4725 | 4720 | 145 |
| 464 | 20240326 | 115300 | 1123271665 | 4715 | 4720 | 4720 | 4715 | 100 |
| 465 | 20240326 | 115200 | 1122800115 | 4730 | 4725 | 4735 | 4725 | 345 |
| 466 | 20240326 | 115100 | 1121168555 | 4725 | 4730 | 4730 | 4725 | 551 |
| 467 | 20240326 | 115000 | 1118562825 | 4730 | 4730 | 4730 | 4730 | 229 |
| 468 | 20240326 | 114900 | 1117479655 | 4730 | 4725 | 4730 | 4725 | 160 |
| 469 | 20240326 | 114800 | 1116723275 | 4720 | 4720 | 4720 | 4720 | 78 |
| 470 | 20240326 | 114700 | 1116355115 | 4720 | 4720 | 4720 | 4720 | 300 |
| 471 | 20240326 | 114600 | 1114939115 | 4710 | 4725 | 4725 | 4710 | 1200 |
| 472 | 20240326 | 114500 | 1109277295 | 4730 | 4720 | 4730 | 4720 | 1757 |
| 473 | 20240326 | 114400 | 1100968660 | 4720 | 4720 | 4720 | 4720 | 217 |
| 474 | 20240326 | 114300 | 1099944420 | 4715 | 4720 | 4720 | 4715 | 175 |
| 475 | 20240326 | 114200 | 1099118795 | 4715 | 4715 | 4715 | 4715 | 111 |
| 476 | 20240326 | 114100 | 1098595430 | 4715 | 4700 | 4715 | 4700 | 6395 |
| 477 | 20240326 | 114000 | 1068496825 | 4705 | 4705 | 4705 | 4700 | 2953 |
| 478 | 20240326 | 113900 | 1054607085 | 4705 | 4710 | 4710 | 4705 | 2393 |
| 479 | 20240326 | 113800 | 1043336905 | 4710 | 4715 | 4715 | 4710 | 1108 |
| 480 | 20240326 | 113700 | 1038116735 | 4715 | 4710 | 4715 | 4710 | 125 |
| 481 | 20240326 | 113600 | 1037527715 | 4710 | 4715 | 4715 | 4705 | 418 |
| 482 | 20240326 | 113500 | 1035558730 | 4715 | 4710 | 4715 | 4710 | 302 |
| 483 | 20240326 | 113400 | 1034135125 | 4715 | 4715 | 4715 | 4715 | 1 |
| 484 | 20240326 | 113300 | 1034130410 | 4710 | 4710 | 4710 | 4710 | 161 |
| 485 | 20240326 | 113200 | 1033372100 | 4710 | 4710 | 4710 | 4705 | 354 |
| 486 | 20240326 | 113100 | 1031705095 | 4705 | 4705 | 4710 | 4705 | 640 |
| 487 | 20240326 | 113000 | 1028692880 | 4705 | 4710 | 4710 | 4705 | 257 |
| 488 | 20240326 | 112900 | 1027482450 | 4715 | 4710 | 4715 | 4710 | 256 |
| 489 | 20240326 | 112800 | 1026276445 | 4710 | 4715 | 4715 | 4710 | 178 |
| 490 | 20240326 | 112700 | 1025437570 | 4705 | 4715 | 4715 | 4705 | 1890 |
| 491 | 20240326 | 112600 | 1016541025 | 4720 | 4715 | 4720 | 4715 | 1588 |
| 492 | 20240326 | 112500 | 1009051660 | 4705 | 4720 | 4720 | 4705 | 4131 |
| 493 | 20240326 | 112400 | 989586150 | 4715 | 4725 | 4725 | 4715 | 3473 |
| 494 | 20240326 | 112300 | 973190090 | 4725 | 4735 | 4735 | 4725 | 1282 |
| 495 | 20240326 | 112200 | 967125315 | 4730 | 4730 | 4730 | 4725 | 569 |
| 496 | 20240326 | 112100 | 964436080 | 4730 | 4730 | 4730 | 4725 | 292 |
| 497 | 20240326 | 112000 | 963055295 | 4730 | 4730 | 4730 | 4730 | 369 |
| 498 | 20240326 | 111900 | 961309925 | 4730 | 4725 | 4730 | 4725 | 221 |
| 499 | 20240326 | 111800 | 960264605 | 4725 | 4720 | 4725 | 4720 | 1296 |
| 500 | 20240326 | 111700 | 954146005 | 4720 | 4730 | 4730 | 4720 | 326 |
| 501 | 20240326 | 111600 | 952604910 | 4730 | 4725 | 4730 | 4725 | 365 |
| 502 | 20240326 | 111500 | 950879210 | 4725 | 4720 | 4725 | 4720 | 398 |
| 503 | 20240326 | 111400 | 949000280 | 4725 | 4730 | 4730 | 4725 | 334 |
| 504 | 20240326 | 111300 | 947420790 | 4725 | 4730 | 4730 | 4725 | 707 |
| 505 | 20240326 | 111200 | 944078980 | 4730 | 4725 | 4730 | 4725 | 80 |
| 506 | 20240326 | 111100 | 943700885 | 4730 | 4735 | 4735 | 4730 | 1267 |
| 507 | 20240326 | 111000 | 937707805 | 4735 | 4740 | 4740 | 4735 | 489 |
| 508 | 20240326 | 110900 | 935391065 | 4750 | 4745 | 4750 | 4740 | 383 |
| 509 | 20240326 | 110800 | 933573810 | 4740 | 4740 | 4740 | 4740 | 78 |
| 510 | 20240326 | 110700 | 933204090 | 4745 | 4740 | 4745 | 4740 | 277 |
| 511 | 20240326 | 110600 | 931890060 | 4745 | 4735 | 4745 | 4735 | 556 |
| 512 | 20240326 | 110500 | 929253735 | 4740 | 4740 | 4740 | 4740 | 325 |
| 513 | 20240326 | 110400 | 927713235 | 4735 | 4735 | 4735 | 4735 | 94 |
| 514 | 20240326 | 110300 | 927268145 | 4735 | 4735 | 4735 | 4730 | 135 |
| 515 | 20240326 | 110200 | 926629480 | 4735 | 4725 | 4735 | 4725 | 337 |
| 516 | 20240326 | 110100 | 925036855 | 4725 | 4725 | 4725 | 4725 | 78 |
| 517 | 20240326 | 110000 | 924668305 | 4725 | 4725 | 4725 | 4725 | 98 |
| 518 | 20240326 | 105900 | 924205255 | 4730 | 4725 | 4730 | 4725 | 522 |
| 519 | 20240326 | 105800 | 921736580 | 4725 | 4725 | 4725 | 4725 | 86 |
| 520 | 20240326 | 105700 | 921330230 | 4735 | 4735 | 4735 | 4715 | 1896 |
| 521 | 20240326 | 105600 | 912379235 | 4735 | 4735 | 4735 | 4735 | 165 |
| 522 | 20240326 | 105500 | 911597960 | 4735 | 4740 | 4740 | 4735 | 318 |
| 523 | 20240326 | 105400 | 910092225 | 4740 | 4730 | 4740 | 4730 | 162 |
| 524 | 20240326 | 105300 | 909325105 | 4720 | 4745 | 4745 | 4720 | 1000 |
| 525 | 20240326 | 105200 | 904600230 | 4755 | 4770 | 4770 | 4755 | 591 |
| 526 | 20240326 | 105100 | 901783335 | 4770 | 4765 | 4770 | 4765 | 142 |
| 527 | 20240326 | 105000 | 901106605 | 4765 | 4760 | 4765 | 4760 | 280 |
| 528 | 20240326 | 104900 | 899773490 | 4760 | 4755 | 4760 | 4755 | 154 |
| 529 | 20240326 | 104800 | 899040550 | 4770 | 4760 | 4770 | 4760 | 3786 |
| 530 | 20240326 | 104700 | 881006695 | 4755 | 4755 | 4755 | 4755 | 453 |
| 531 | 20240326 | 104600 | 878852680 | 4755 | 4745 | 4755 | 4745 | 1108 |
| 532 | 20240326 | 104500 | 873588140 | 4760 | 4760 | 4760 | 4760 | 349 |
| 533 | 20240326 | 104400 | 871926900 | 4765 | 4735 | 4765 | 4735 | 1236 |
| 534 | 20240326 | 104300 | 866045715 | 4740 | 4730 | 4740 | 4730 | 400 |
| 535 | 20240326 | 104200 | 864152395 | 4730 | 4730 | 4730 | 4730 | 70 |
| 536 | 20240326 | 104100 | 863821295 | 4730 | 4720 | 4730 | 4720 | 401 |
| 537 | 20240326 | 104000 | 861925805 | 4725 | 4720 | 4725 | 4720 | 3 |
| 538 | 20240326 | 103900 | 861911635 | 4715 | 4715 | 4720 | 4715 | 530 |
| 539 | 20240326 | 103800 | 859411595 | 4710 | 4710 | 4715 | 4710 | 412 |
| 540 | 20240326 | 103700 | 857469310 | 4710 | 4710 | 4710 | 4710 | 200 |
| 541 | 20240326 | 103600 | 856527310 | 4705 | 4715 | 4720 | 4705 | 1665 |
| 542 | 20240326 | 103500 | 848687360 | 4715 | 4710 | 4715 | 4710 | 487 |
| 543 | 20240326 | 103400 | 846392240 | 4715 | 4720 | 4720 | 4700 | 1102 |
| 544 | 20240326 | 103300 | 841201430 | 4720 | 4720 | 4720 | 4720 | 615 |
| 545 | 20240326 | 103200 | 838298630 | 4715 | 4715 | 4720 | 4715 | 772 |
| 546 | 20240326 | 103100 | 834656140 | 4720 | 4720 | 4735 | 4720 | 402 |
| 547 | 20240326 | 103000 | 832755710 | 4710 | 4710 | 4710 | 4710 | 190 |
| 548 | 20240326 | 102900 | 831860810 | 4710 | 4710 | 4710 | 4710 | 76 |
| 549 | 20240326 | 102800 | 831502850 | 4700 | 4710 | 4710 | 4700 | 5468 |
| 550 | 20240326 | 102700 | 805797325 | 4705 | 4705 | 4720 | 4705 | 1076 |
| 551 | 20240326 | 102600 | 800733450 | 4705 | 4725 | 4725 | 4705 | 3116 |
| 552 | 20240326 | 102500 | 786048935 | 4725 | 4735 | 4735 | 4720 | 2019 |
| 553 | 20240326 | 102400 | 776511280 | 4735 | 4740 | 4740 | 4735 | 770 |
| 554 | 20240326 | 102300 | 772864330 | 4740 | 4740 | 4740 | 4740 | 200 |
| 555 | 20240326 | 102200 | 771916330 | 4745 | 4725 | 4745 | 4720 | 682 |
| 556 | 20240326 | 102100 | 768692330 | 4725 | 4745 | 4745 | 4720 | 2183 |
| 557 | 20240326 | 102000 | 758362925 | 4760 | 4770 | 4775 | 4760 | 1088 |
| 558 | 20240326 | 101900 | 753174020 | 4765 | 4760 | 4765 | 4740 | 5844 |
| 559 | 20240326 | 101800 | 725389180 | 4760 | 4775 | 4775 | 4760 | 657 |
| 560 | 20240326 | 101700 | 722254960 | 4780 | 4740 | 4780 | 4720 | 6692 |
| 561 | 20240326 | 101600 | 690427235 | 4740 | 4755 | 4755 | 4735 | 751 |
| 562 | 20240326 | 101500 | 686863045 | 4750 | 4755 | 4755 | 4750 | 484 |
| 563 | 20240326 | 101400 | 684562060 | 4750 | 4740 | 4755 | 4740 | 4892 |
| 564 | 20240326 | 101300 | 661329620 | 4730 | 4725 | 4730 | 4725 | 104 |
| 565 | 20240326 | 101200 | 660838105 | 4725 | 4730 | 4730 | 4725 | 502 |
| 566 | 20240326 | 101100 | 658464845 | 4725 | 4725 | 4725 | 4725 | 27 |
| 567 | 20240326 | 101000 | 658337270 | 4730 | 4720 | 4730 | 4720 | 576 |
| 568 | 20240326 | 100900 | 655614055 | 4720 | 4725 | 4725 | 4720 | 85 |
| 569 | 20240326 | 100800 | 655212780 | 4725 | 4725 | 4725 | 4725 | 476 |
| 570 | 20240326 | 100700 | 652963680 | 4725 | 4725 | 4725 | 4725 | 144 |
| 571 | 20240326 | 100600 | 652283280 | 4730 | 4745 | 4745 | 4730 | 1905 |
| 572 | 20240326 | 100500 | 643271380 | 4750 | 4725 | 4750 | 4725 | 4759 |
| 573 | 20240326 | 100400 | 620729260 | 4725 | 4715 | 4725 | 4710 | 1291 |
| 574 | 20240326 | 100300 | 614643090 | 4720 | 4710 | 4720 | 4710 | 1738 |
| 575 | 20240326 | 100200 | 606441000 | 4715 | 4710 | 4715 | 4710 | 287 |
| 576 | 20240326 | 100100 | 605088120 | 4705 | 4710 | 4710 | 4705 | 318 |
| 577 | 20240326 | 100000 | 603590440 | 4700 | 4715 | 4720 | 4700 | 1902 |
| 578 | 20240326 | 095900 | 594646900 | 4720 | 4715 | 4720 | 4715 | 1884 |
| 579 | 20240326 | 095800 | 585755750 | 4715 | 4710 | 4715 | 4710 | 378 |
| 580 | 20240326 | 095700 | 583974540 | 4705 | 4700 | 4705 | 4700 | 645 |
| 581 | 20240326 | 095600 | 580942530 | 4690 | 4700 | 4700 | 4690 | 704 |
| 582 | 20240326 | 095500 | 577637505 | 4695 | 4700 | 4700 | 4695 | 3103 |
| 583 | 20240326 | 095400 | 563061515 | 4705 | 4700 | 4705 | 4700 | 975 |
| 584 | 20240326 | 095300 | 558476835 | 4700 | 4700 | 4700 | 4695 | 1101 |
| 585 | 20240326 | 095200 | 553303245 | 4700 | 4700 | 4700 | 4700 | 574 |
| 586 | 20240326 | 095100 | 550605445 | 4700 | 4695 | 4700 | 4695 | 820 |
| 587 | 20240326 | 095000 | 546751470 | 4700 | 4705 | 4705 | 4680 | 23592 |
| 588 | 20240326 | 094900 | 436213425 | 4705 | 4705 | 4710 | 4700 | 1837 |
| 589 | 20240326 | 094800 | 427576275 | 4705 | 4705 | 4710 | 4705 | 100 |
| 590 | 20240326 | 094700 | 427105725 | 4710 | 4705 | 4710 | 4705 | 94 |
| 591 | 20240326 | 094600 | 426663305 | 4700 | 4715 | 4715 | 4700 | 10840 |
| 592 | 20240326 | 094500 | 375684070 | 4720 | 4725 | 4730 | 4720 | 710 |
| 593 | 20240326 | 094400 | 372332000 | 4725 | 4720 | 4725 | 4720 | 252 |
| 594 | 20240326 | 094300 | 371141780 | 4725 | 4725 | 4730 | 4725 | 502 |
| 595 | 20240326 | 094200 | 368768215 | 4725 | 4710 | 4730 | 4710 | 418 |
| 596 | 20240326 | 094100 | 366794370 | 4710 | 4745 | 4745 | 4700 | 20275 |
| 597 | 20240326 | 094000 | 271231465 | 4745 | 4745 | 4745 | 4745 | 52 |
| 598 | 20240326 | 093900 | 270984725 | 4745 | 4750 | 4750 | 4745 | 60 |
| 599 | 20240326 | 093800 | 270700020 | 4755 | 4745 | 4755 | 4735 | 5311 |
| 600 | 20240326 | 093700 | 245516245 | 4745 | 4750 | 4750 | 4745 | 1001 |
| 601 | 20240326 | 093600 | 240765250 | 4745 | 4765 | 4765 | 4745 | 473 |
| 602 | 20240326 | 093500 | 238520255 | 4760 | 4760 | 4760 | 4760 | 135 |
| 603 | 20240326 | 093400 | 237877655 | 4760 | 4755 | 4760 | 4755 | 338 |
| 604 | 20240326 | 093300 | 236269375 | 4750 | 4740 | 4750 | 4735 | 2162 |
| 605 | 20240326 | 093200 | 226015925 | 4745 | 4745 | 4745 | 4745 | 279 |
| 606 | 20240326 | 093100 | 224692070 | 4750 | 4745 | 4755 | 4740 | 1404 |
| 607 | 20240326 | 093000 | 218030210 | 4750 | 4765 | 4765 | 4745 | 2433 |
| 608 | 20240326 | 092900 | 206468920 | 4765 | 4770 | 4770 | 4765 | 2692 |
| 609 | 20240326 | 092800 | 193629925 | 4770 | 4780 | 4780 | 4770 | 245 |
| 610 | 20240326 | 092700 | 192460425 | 4770 | 4780 | 4785 | 4770 | 6347 |
| 611 | 20240326 | 092600 | 162164270 | 4780 | 4790 | 4790 | 4780 | 5062 |
| 612 | 20240326 | 092500 | 137951685 | 4805 | 4795 | 4805 | 4795 | 119 |
| 613 | 20240326 | 092400 | 137380670 | 4800 | 4790 | 4800 | 4790 | 277 |
| 614 | 20240326 | 092300 | 136051880 | 4790 | 4795 | 4795 | 4790 | 1101 |
| 615 | 20240326 | 092200 | 130777905 | 4795 | 4790 | 4795 | 4790 | 294 |
| 616 | 20240326 | 092100 | 129369460 | 4790 | 4800 | 4800 | 4790 | 138 |
| 617 | 20240326 | 092000 | 128707210 | 4800 | 4805 | 4805 | 4800 | 39 |
| 618 | 20240326 | 091900 | 128519900 | 4795 | 4800 | 4800 | 4795 | 450 |
| 619 | 20240326 | 091800 | 126361850 | 4790 | 4795 | 4795 | 4790 | 558 |
| 620 | 20240326 | 091700 | 123686415 | 4795 | 4805 | 4805 | 4795 | 31 |
| 621 | 20240326 | 091600 | 123537470 | 4805 | 4795 | 4805 | 4790 | 1993 |
| 622 | 20240326 | 091500 | 113984725 | 4795 | 4795 | 4795 | 4795 | 263 |
| 623 | 20240326 | 091400 | 112723640 | 4845 | 4840 | 4845 | 4795 | 6185 |
| 624 | 20240326 | 091300 | 82856965 | 4850 | 4805 | 4850 | 4805 | 2068 |
| 625 | 20240326 | 091200 | 72836385 | 4810 | 4780 | 4810 | 4775 | 994 |
| 626 | 20240326 | 091100 | 68076275 | 4775 | 4785 | 4785 | 4770 | 657 |
| 627 | 20240326 | 091000 | 64940320 | 4785 | 4800 | 4805 | 4780 | 4300 |
| 628 | 20240326 | 090900 | 44362900 | 4800 | 4845 | 4850 | 4800 | 735 |
| 629 | 20240326 | 090800 | 40803550 | 4845 | 4805 | 4845 | 4805 | 171 |
| 630 | 20240326 | 090700 | 39975255 | 4805 | 4810 | 4810 | 4805 | 1517 |
| 631 | 20240326 | 090600 | 32681070 | 4855 | 4790 | 4855 | 4790 | 898 |
| 632 | 20240326 | 090500 | 28370420 | 4810 | 4810 | 4810 | 4790 | 307 |
| 633 | 20240326 | 090400 | 26897295 | 4790 | 4785 | 4790 | 4785 | 588 |
| 634 | 20240326 | 090300 | 24083045 | 4785 | 4800 | 4800 | 4785 | 1316 |
| 635 | 20240326 | 090200 | 17781345 | 4785 | 4795 | 4795 | 4780 | 771 |
| 636 | 20240326 | 090100 | 14091855 | 4815 | 4820 | 4820 | 4795 | 1682 |
| 637 | 20240326 | 090000 | 5998265 | 4810 | 4885 | 4885 | 4810 | 1229 |