30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 3 | 20240327 | 190900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240327 | 190800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240327 | 190700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240327 | 190600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240327 | 190500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240327 | 190400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240327 | 190300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240327 | 190200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240327 | 190100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240327 | 190000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240327 | 185900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240327 | 185800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240327 | 185700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240327 | 185600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240327 | 185500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240327 | 185400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240327 | 185300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240327 | 185200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240327 | 185100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240327 | 185000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240327 | 184900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240327 | 184800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240327 | 184700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240327 | 184600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240327 | 184500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240327 | 184400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240327 | 184300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240327 | 184200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240327 | 184100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240327 | 184000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 33 | 20240327 | 183900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240327 | 183800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240327 | 183700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240327 | 183600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240327 | 183500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240327 | 183400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240327 | 183300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240327 | 183200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240327 | 183100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240327 | 183000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240327 | 182900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240327 | 182800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240327 | 182700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240327 | 182600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240327 | 182500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240327 | 182400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240327 | 182300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240327 | 182200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240327 | 182100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240327 | 182000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240327 | 181900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240327 | 181800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240327 | 181700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240327 | 181600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240327 | 181500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240327 | 181400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240327 | 181300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240327 | 181200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240327 | 181100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240327 | 181000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 63 | 20240327 | 180900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240327 | 180800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240327 | 180700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240327 | 180600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240327 | 180500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240327 | 180400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240327 | 180300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240327 | 180200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240327 | 180100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240327 | 180000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240327 | 175900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240327 | 175800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240327 | 175700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240327 | 175600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240327 | 175500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240327 | 175400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240327 | 175300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240327 | 175200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240327 | 175100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240327 | 175000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240327 | 174900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240327 | 174800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240327 | 174700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240327 | 174600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240327 | 174500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240327 | 174400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240327 | 174300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240327 | 174200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240327 | 174100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240327 | 174000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 93 | 20240327 | 173900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240327 | 173800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240327 | 173700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240327 | 173600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240327 | 173500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240327 | 173400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240327 | 173300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240327 | 173200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240327 | 173100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240327 | 173000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240327 | 172900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240327 | 172800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240327 | 172700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240327 | 172600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240327 | 172500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240327 | 172400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240327 | 172300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240327 | 172200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240327 | 172100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240327 | 172000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240327 | 171900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240327 | 171800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240327 | 171700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240327 | 171600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240327 | 171500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240327 | 171400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240327 | 171300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240327 | 171200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240327 | 171100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240327 | 171000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 123 | 20240327 | 170900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240327 | 170800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240327 | 170700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240327 | 170600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240327 | 170500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240327 | 170400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240327 | 170300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240327 | 170200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240327 | 170100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240327 | 170000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240327 | 165900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240327 | 165800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240327 | 165700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240327 | 165600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240327 | 165500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240327 | 165400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240327 | 165300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240327 | 165200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240327 | 165100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240327 | 165000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240327 | 164900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240327 | 164800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240327 | 164700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240327 | 164600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240327 | 164500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240327 | 164400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240327 | 164300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240327 | 164200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240327 | 164100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240327 | 164000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 153 | 20240327 | 163900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240327 | 163800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240327 | 163700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240327 | 163600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240327 | 163500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240327 | 163400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240327 | 163300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240327 | 163200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240327 | 163100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240327 | 163000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240327 | 162900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240327 | 162800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240327 | 162700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240327 | 162600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240327 | 162500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240327 | 162400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240327 | 162300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240327 | 162200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240327 | 162100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240327 | 162000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240327 | 161900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240327 | 161800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240327 | 161700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240327 | 161600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240327 | 161500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240327 | 161400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240327 | 161300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240327 | 161200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240327 | 161100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240327 | 161000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 183 | 20240327 | 160900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240327 | 160800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240327 | 160700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240327 | 160600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240327 | 160500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240327 | 160400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240327 | 160300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240327 | 160200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240327 | 160100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240327 | 160000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240327 | 155900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240327 | 155800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240327 | 155700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240327 | 155600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240327 | 155500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240327 | 155400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240327 | 155300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240327 | 155200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240327 | 155100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240327 | 155000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240327 | 154900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240327 | 154800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240327 | 154700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240327 | 154600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240327 | 154500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240327 | 154400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240327 | 154300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240327 | 154200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240327 | 154100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240327 | 154000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 213 | 20240327 | 153900 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240327 | 153800 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240327 | 153700 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240327 | 153600 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240327 | 153500 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240327 | 153400 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240327 | 153300 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240327 | 153200 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240327 | 153100 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240327 | 153000 | 4464815135 | 3530 | 3530 | 3530 | 3530 | 29805 |
| 223 | 20240327 | 152900 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20240327 | 152800 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20240327 | 152700 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20240327 | 152600 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20240327 | 152500 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20240327 | 152400 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20240327 | 152300 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20240327 | 152200 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20240327 | 152100 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20240327 | 152000 | 4359603485 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240327 | 151900 | 4359603485 | 3525 | 3525 | 3530 | 3525 | 4933 |
| 234 | 20240327 | 151800 | 4342209750 | 3530 | 3525 | 3530 | 3525 | 430 |
| 235 | 20240327 | 151700 | 4340693250 | 3525 | 3525 | 3530 | 3525 | 351 |
| 236 | 20240327 | 151600 | 4339455690 | 3525 | 3525 | 3525 | 3520 | 962 |
| 237 | 20240327 | 151500 | 4336064795 | 3525 | 3525 | 3525 | 3520 | 689 |
| 238 | 20240327 | 151400 | 4333636085 | 3530 | 3530 | 3530 | 3525 | 1190 |
| 239 | 20240327 | 151300 | 4329438855 | 3525 | 3530 | 3530 | 3520 | 4897 |
| 240 | 20240327 | 151200 | 4312182950 | 3530 | 3535 | 3535 | 3525 | 3485 |
| 241 | 20240327 | 151100 | 4299878060 | 3540 | 3535 | 3540 | 3535 | 2077 |
| 242 | 20240327 | 151000 | 4292530530 | 3535 | 3535 | 3535 | 3535 | 1152 |
| 243 | 20240327 | 150900 | 4288458210 | 3535 | 3530 | 3535 | 3530 | 1501 |
| 244 | 20240327 | 150800 | 4283158915 | 3530 | 3530 | 3530 | 3530 | 2641 |
| 245 | 20240327 | 150700 | 4273836185 | 3525 | 3525 | 3525 | 3525 | 435 |
| 246 | 20240327 | 150600 | 4272302810 | 3525 | 3525 | 3530 | 3525 | 288 |
| 247 | 20240327 | 150500 | 4271286405 | 3530 | 3525 | 3530 | 3525 | 1118 |
| 248 | 20240327 | 150400 | 4267344950 | 3525 | 3525 | 3525 | 3520 | 175 |
| 249 | 20240327 | 150300 | 4266728125 | 3525 | 3525 | 3525 | 3525 | 314 |
| 250 | 20240327 | 150200 | 4265621275 | 3525 | 3520 | 3525 | 3520 | 487 |
| 251 | 20240327 | 150100 | 4263905245 | 3520 | 3520 | 3525 | 3520 | 956 |
| 252 | 20240327 | 150000 | 4260539385 | 3525 | 3525 | 3525 | 3520 | 623 |
| 253 | 20240327 | 145900 | 4258343700 | 3520 | 3525 | 3525 | 3520 | 2555 |
| 254 | 20240327 | 145800 | 4249344985 | 3520 | 3520 | 3525 | 3520 | 558 |
| 255 | 20240327 | 145700 | 4247379315 | 3520 | 3530 | 3530 | 3520 | 1833 |
| 256 | 20240327 | 145600 | 4240919920 | 3530 | 3535 | 3540 | 3530 | 4941 |
| 257 | 20240327 | 145500 | 4223454390 | 3535 | 3530 | 3535 | 3525 | 4817 |
| 258 | 20240327 | 145400 | 4206445000 | 3525 | 3525 | 3530 | 3525 | 330 |
| 259 | 20240327 | 145300 | 4205281735 | 3525 | 3525 | 3525 | 3520 | 1465 |
| 260 | 20240327 | 145200 | 4200117640 | 3520 | 3525 | 3525 | 3520 | 31 |
| 261 | 20240327 | 145100 | 4200008395 | 3520 | 3525 | 3525 | 3520 | 1968 |
| 262 | 20240327 | 145000 | 4193073255 | 3525 | 3525 | 3525 | 3520 | 683 |
| 263 | 20240327 | 144900 | 4190665700 | 3520 | 3525 | 3525 | 3520 | 60 |
| 264 | 20240327 | 144800 | 4190454495 | 3530 | 3525 | 3530 | 3520 | 46 |
| 265 | 20240327 | 144700 | 4190292320 | 3525 | 3525 | 3530 | 3520 | 192 |
| 266 | 20240327 | 144600 | 4189614805 | 3525 | 3520 | 3525 | 3520 | 445 |
| 267 | 20240327 | 144500 | 4188046805 | 3520 | 3520 | 3520 | 3520 | 1767 |
| 268 | 20240327 | 144400 | 4181826965 | 3520 | 3520 | 3520 | 3515 | 360 |
| 269 | 20240327 | 144300 | 4180561215 | 3520 | 3520 | 3520 | 3515 | 3234 |
| 270 | 20240327 | 144200 | 4169180250 | 3515 | 3520 | 3525 | 3515 | 1855 |
| 271 | 20240327 | 144100 | 4162651100 | 3520 | 3525 | 3525 | 3520 | 501 |
| 272 | 20240327 | 144000 | 4160885080 | 3525 | 3525 | 3525 | 3525 | 629 |
| 273 | 20240327 | 143900 | 4158667855 | 3525 | 3525 | 3525 | 3525 | 3593 |
| 274 | 20240327 | 143800 | 4146002530 | 3525 | 3525 | 3525 | 3525 | 156 |
| 275 | 20240327 | 143700 | 4145452630 | 3520 | 3525 | 3525 | 3520 | 40 |
| 276 | 20240327 | 143600 | 4145311635 | 3525 | 3525 | 3525 | 3520 | 160 |
| 277 | 20240327 | 143500 | 4144748155 | 3525 | 3525 | 3525 | 3525 | 23 |
| 278 | 20240327 | 143400 | 4144667080 | 3520 | 3525 | 3525 | 3520 | 323 |
| 279 | 20240327 | 143300 | 4143530115 | 3520 | 3520 | 3525 | 3515 | 5851 |
| 280 | 20240327 | 143200 | 4122935165 | 3520 | 3525 | 3525 | 3520 | 505 |
| 281 | 20240327 | 143100 | 4121157540 | 3525 | 3525 | 3525 | 3525 | 3 |
| 282 | 20240327 | 143000 | 4121146965 | 3520 | 3520 | 3520 | 3520 | 885 |
| 283 | 20240327 | 142900 | 4118031765 | 3515 | 3525 | 3525 | 3515 | 11 |
| 284 | 20240327 | 142800 | 4117993000 | 3525 | 3520 | 3525 | 3520 | 265 |
| 285 | 20240327 | 142700 | 4117060055 | 3520 | 3520 | 3520 | 3515 | 197 |
| 286 | 20240327 | 142600 | 4116366920 | 3520 | 3520 | 3520 | 3520 | 105 |
| 287 | 20240327 | 142500 | 4115997320 | 3520 | 3520 | 3520 | 3515 | 1007 |
| 288 | 20240327 | 142400 | 4112453030 | 3525 | 3525 | 3525 | 3525 | 200 |
| 289 | 20240327 | 142300 | 4111748030 | 3525 | 3520 | 3525 | 3520 | 226 |
| 290 | 20240327 | 142200 | 4110952345 | 3520 | 3515 | 3520 | 3515 | 201 |
| 291 | 20240327 | 142100 | 4110245825 | 3520 | 3520 | 3520 | 3520 | 713 |
| 292 | 20240327 | 142000 | 4107736065 | 3515 | 3515 | 3515 | 3515 | 259 |
| 293 | 20240327 | 141900 | 4106825680 | 3515 | 3515 | 3515 | 3515 | 26 |
| 294 | 20240327 | 141800 | 4106734290 | 3520 | 3520 | 3520 | 3520 | 100 |
| 295 | 20240327 | 141700 | 4106382290 | 3520 | 3525 | 3525 | 3520 | 91 |
| 296 | 20240327 | 141600 | 4106061960 | 3520 | 3510 | 3520 | 3510 | 5664 |
| 297 | 20240327 | 141500 | 4086134045 | 3510 | 3510 | 3510 | 3505 | 2719 |
| 298 | 20240327 | 141400 | 4076591665 | 3510 | 3510 | 3510 | 3505 | 471 |
| 299 | 20240327 | 141300 | 4074940010 | 3510 | 3515 | 3515 | 3510 | 3622 |
| 300 | 20240327 | 141200 | 4062223555 | 3510 | 3510 | 3515 | 3510 | 1618 |
| 301 | 20240327 | 141100 | 4056542370 | 3515 | 3515 | 3515 | 3510 | 2560 |
| 302 | 20240327 | 141000 | 4047545625 | 3510 | 3515 | 3515 | 3510 | 227 |
| 303 | 20240327 | 140900 | 4046748330 | 3515 | 3515 | 3515 | 3515 | 2 |
| 304 | 20240327 | 140800 | 4046741300 | 3510 | 3510 | 3515 | 3510 | 2153 |
| 305 | 20240327 | 140700 | 4039174250 | 3515 | 3515 | 3515 | 3510 | 1210 |
| 306 | 20240327 | 140600 | 4034925325 | 3515 | 3515 | 3515 | 3510 | 1954 |
| 307 | 20240327 | 140500 | 4028057020 | 3515 | 3515 | 3520 | 3510 | 1890 |
| 308 | 20240327 | 140400 | 4021414925 | 3520 | 3510 | 3520 | 3510 | 816 |
| 309 | 20240327 | 140300 | 4018549175 | 3510 | 3510 | 3510 | 3510 | 3097 |
| 310 | 20240327 | 140200 | 4007678705 | 3510 | 3515 | 3520 | 3510 | 17834 |
| 311 | 20240327 | 140100 | 3945077915 | 3510 | 3515 | 3525 | 3510 | 8038 |
| 312 | 20240327 | 140000 | 3916841335 | 3520 | 3520 | 3525 | 3515 | 27 |
| 313 | 20240327 | 135900 | 3916746305 | 3520 | 3520 | 3520 | 3520 | 13 |
| 314 | 20240327 | 135800 | 3916700545 | 3520 | 3520 | 3520 | 3515 | 814 |
| 315 | 20240327 | 135700 | 3913838105 | 3515 | 3515 | 3520 | 3515 | 6893 |
| 316 | 20240327 | 135600 | 3889601905 | 3520 | 3520 | 3525 | 3515 | 1809 |
| 317 | 20240327 | 135500 | 3883238735 | 3515 | 3520 | 3520 | 3515 | 6431 |
| 318 | 20240327 | 135400 | 3860605565 | 3525 | 3525 | 3525 | 3520 | 569 |
| 319 | 20240327 | 135300 | 3858602660 | 3525 | 3530 | 3530 | 3520 | 1638 |
| 320 | 20240327 | 135200 | 3852832845 | 3525 | 3530 | 3530 | 3525 | 37 |
| 321 | 20240327 | 135100 | 3852702310 | 3525 | 3525 | 3525 | 3525 | 2 |
| 322 | 20240327 | 135000 | 3852695260 | 3525 | 3530 | 3530 | 3525 | 141 |
| 323 | 20240327 | 134900 | 3852198210 | 3525 | 3525 | 3525 | 3525 | 545 |
| 324 | 20240327 | 134800 | 3850277085 | 3525 | 3530 | 3530 | 3520 | 21 |
| 325 | 20240327 | 134700 | 3850203095 | 3525 | 3530 | 3530 | 3520 | 156 |
| 326 | 20240327 | 134600 | 3849653900 | 3520 | 3525 | 3525 | 3520 | 3693 |
| 327 | 20240327 | 134500 | 3836640850 | 3525 | 3525 | 3525 | 3525 | 30 |
| 328 | 20240327 | 134400 | 3836535100 | 3525 | 3525 | 3530 | 3520 | 4204 |
| 329 | 20240327 | 134300 | 3821728240 | 3525 | 3525 | 3530 | 3525 | 1175 |
| 330 | 20240327 | 134200 | 3817585970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20240327 | 134100 | 3817585970 | 3525 | 3530 | 3530 | 3525 | 971 |
| 332 | 20240327 | 134000 | 3814159000 | 3530 | 3535 | 3535 | 3530 | 28 |
| 333 | 20240327 | 133900 | 3814060135 | 3535 | 3535 | 3540 | 3530 | 437 |
| 334 | 20240327 | 133800 | 3812517400 | 3535 | 3530 | 3535 | 3525 | 23 |
| 335 | 20240327 | 133700 | 3812436115 | 3525 | 3525 | 3535 | 3525 | 78 |
| 336 | 20240327 | 133600 | 3812160665 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20240327 | 133500 | 3812160665 | 3525 | 3535 | 3535 | 3525 | 11 |
| 338 | 20240327 | 133400 | 3812121790 | 3525 | 3530 | 3540 | 3525 | 369 |
| 339 | 20240327 | 133300 | 3810820820 | 3525 | 3520 | 3540 | 3520 | 711 |
| 340 | 20240327 | 133200 | 3808316300 | 3525 | 3535 | 3540 | 3525 | 8220 |
| 341 | 20240327 | 133100 | 3779304035 | 3530 | 3530 | 3530 | 3530 | 250 |
| 342 | 20240327 | 133000 | 3778421535 | 3530 | 3530 | 3530 | 3530 | 2517 |
| 343 | 20240327 | 132900 | 3769536525 | 3530 | 3530 | 3530 | 3530 | 49 |
| 344 | 20240327 | 132800 | 3769363555 | 3530 | 3530 | 3530 | 3525 | 152 |
| 345 | 20240327 | 132700 | 3768827630 | 3525 | 3525 | 3525 | 3525 | 749 |
| 346 | 20240327 | 132600 | 3766187405 | 3525 | 3525 | 3530 | 3525 | 1145 |
| 347 | 20240327 | 132500 | 3762150780 | 3530 | 3530 | 3530 | 3525 | 92 |
| 348 | 20240327 | 132400 | 3761826325 | 3525 | 3525 | 3530 | 3525 | 117 |
| 349 | 20240327 | 132300 | 3761413395 | 3530 | 3530 | 3530 | 3525 | 164 |
| 350 | 20240327 | 132200 | 3760834570 | 3525 | 3525 | 3525 | 3525 | 0 |
| 351 | 20240327 | 132100 | 3760834570 | 3525 | 3530 | 3530 | 3525 | 180 |
| 352 | 20240327 | 132000 | 3760199210 | 3530 | 3530 | 3530 | 3530 | 437 |
| 353 | 20240327 | 131900 | 3758656600 | 3530 | 3535 | 3535 | 3530 | 1421 |
| 354 | 20240327 | 131800 | 3753640290 | 3530 | 3535 | 3535 | 3530 | 7 |
| 355 | 20240327 | 131700 | 3753615550 | 3535 | 3540 | 3540 | 3525 | 8133 |
| 356 | 20240327 | 131600 | 3724901435 | 3540 | 3540 | 3545 | 3535 | 681 |
| 357 | 20240327 | 131500 | 3722491810 | 3540 | 3540 | 3545 | 3540 | 248 |
| 358 | 20240327 | 131400 | 3721613885 | 3540 | 3535 | 3540 | 3535 | 1743 |
| 359 | 20240327 | 131300 | 3715444575 | 3530 | 3535 | 3535 | 3530 | 811 |
| 360 | 20240327 | 131200 | 3712577970 | 3535 | 3535 | 3535 | 3535 | 1171 |
| 361 | 20240327 | 131100 | 3708438485 | 3535 | 3535 | 3535 | 3535 | 147 |
| 362 | 20240327 | 131000 | 3707918840 | 3535 | 3535 | 3535 | 3530 | 197 |
| 363 | 20240327 | 130900 | 3707223400 | 3535 | 3535 | 3535 | 3535 | 5 |
| 364 | 20240327 | 130800 | 3707205725 | 3530 | 3535 | 3535 | 3530 | 175 |
| 365 | 20240327 | 130700 | 3706587940 | 3535 | 3535 | 3535 | 3535 | 100 |
| 366 | 20240327 | 130600 | 3706234440 | 3530 | 3530 | 3530 | 3530 | 2 |
| 367 | 20240327 | 130500 | 3706227380 | 3530 | 3535 | 3535 | 3530 | 1015 |
| 368 | 20240327 | 130400 | 3702641805 | 3530 | 3530 | 3530 | 3525 | 3332 |
| 369 | 20240327 | 130300 | 3690880005 | 3530 | 3525 | 3530 | 3525 | 1170 |
| 370 | 20240327 | 130200 | 3686754125 | 3525 | 3530 | 3530 | 3525 | 558 |
| 371 | 20240327 | 130100 | 3684786055 | 3535 | 3535 | 3535 | 3535 | 0 |
| 372 | 20240327 | 130000 | 3684786055 | 3535 | 3530 | 3535 | 3525 | 424 |
| 373 | 20240327 | 125900 | 3683288590 | 3525 | 3525 | 3535 | 3525 | 763 |
| 374 | 20240327 | 125800 | 3680594825 | 3520 | 3540 | 3540 | 3520 | 4229 |
| 375 | 20240327 | 125700 | 3665669135 | 3540 | 3535 | 3540 | 3535 | 163 |
| 376 | 20240327 | 125600 | 3665092735 | 3535 | 3530 | 3535 | 3530 | 240 |
| 377 | 20240327 | 125500 | 3664245035 | 3530 | 3530 | 3535 | 3530 | 1015 |
| 378 | 20240327 | 125400 | 3660662075 | 3530 | 3535 | 3535 | 3530 | 209 |
| 379 | 20240327 | 125300 | 3659923605 | 3535 | 3535 | 3535 | 3530 | 302 |
| 380 | 20240327 | 125200 | 3658856045 | 3535 | 3540 | 3540 | 3535 | 160 |
| 381 | 20240327 | 125100 | 3658290350 | 3535 | 3535 | 3535 | 3535 | 1 |
| 382 | 20240327 | 125000 | 3658286815 | 3535 | 3525 | 3540 | 3525 | 3240 |
| 383 | 20240327 | 124900 | 3646839425 | 3525 | 3530 | 3530 | 3520 | 20 |
| 384 | 20240327 | 124800 | 3646768855 | 3520 | 3530 | 3530 | 3520 | 3195 |
| 385 | 20240327 | 124700 | 3635515855 | 3530 | 3530 | 3530 | 3530 | 223 |
| 386 | 20240327 | 124600 | 3634728665 | 3525 | 3530 | 3535 | 3520 | 5941 |
| 387 | 20240327 | 124500 | 3613788720 | 3530 | 3530 | 3535 | 3530 | 922 |
| 388 | 20240327 | 124400 | 3610534050 | 3530 | 3520 | 3535 | 3520 | 3892 |
| 389 | 20240327 | 124300 | 3596814540 | 3520 | 3520 | 3520 | 3515 | 858 |
| 390 | 20240327 | 124200 | 3593796125 | 3515 | 3515 | 3520 | 3515 | 1955 |
| 391 | 20240327 | 124100 | 3586921600 | 3520 | 3520 | 3520 | 3515 | 525 |
| 392 | 20240327 | 124000 | 3585074825 | 3525 | 3520 | 3525 | 3515 | 3265 |
| 393 | 20240327 | 123900 | 3573582640 | 3520 | 3520 | 3520 | 3520 | 2739 |
| 394 | 20240327 | 123800 | 3563941360 | 3520 | 3525 | 3525 | 3515 | 1999 |
| 395 | 20240327 | 123700 | 3556904895 | 3525 | 3535 | 3535 | 3510 | 22126 |
| 396 | 20240327 | 123600 | 3479007190 | 3535 | 3540 | 3540 | 3530 | 677 |
| 397 | 20240327 | 123500 | 3476614645 | 3535 | 3530 | 3535 | 3525 | 3728 |
| 398 | 20240327 | 123400 | 3463456195 | 3530 | 3530 | 3535 | 3525 | 5404 |
| 399 | 20240327 | 123300 | 3444366515 | 3535 | 3545 | 3545 | 3525 | 20331 |
| 400 | 20240327 | 123200 | 3372526640 | 3545 | 3540 | 3545 | 3540 | 941 |
| 401 | 20240327 | 123100 | 3369193345 | 3545 | 3550 | 3550 | 3545 | 15 |
| 402 | 20240327 | 123000 | 3369140150 | 3550 | 3545 | 3550 | 3540 | 253 |
| 403 | 20240327 | 122900 | 3368242055 | 3545 | 3540 | 3545 | 3540 | 1616 |
| 404 | 20240327 | 122800 | 3362514340 | 3540 | 3545 | 3545 | 3540 | 1967 |
| 405 | 20240327 | 122700 | 3355543615 | 3545 | 3540 | 3550 | 3540 | 946 |
| 406 | 20240327 | 122600 | 3352192895 | 3545 | 3545 | 3545 | 3535 | 34796 |
| 407 | 20240327 | 122500 | 3228911565 | 3545 | 3545 | 3545 | 3545 | 2 |
| 408 | 20240327 | 122400 | 3228904475 | 3545 | 3555 | 3555 | 3545 | 2689 |
| 409 | 20240327 | 122300 | 3219360135 | 3545 | 3555 | 3555 | 3545 | 9423 |
| 410 | 20240327 | 122200 | 3185898530 | 3555 | 3560 | 3560 | 3555 | 220 |
| 411 | 20240327 | 122100 | 3185115375 | 3560 | 3560 | 3560 | 3555 | 1026 |
| 412 | 20240327 | 122000 | 3181463935 | 3560 | 3555 | 3560 | 3555 | 1443 |
| 413 | 20240327 | 121900 | 3176331300 | 3550 | 3560 | 3560 | 3550 | 840 |
| 414 | 20240327 | 121800 | 3173344950 | 3555 | 3560 | 3560 | 3555 | 542 |
| 415 | 20240327 | 121700 | 3171417845 | 3555 | 3555 | 3555 | 3550 | 1126 |
| 416 | 20240327 | 121600 | 3167415105 | 3555 | 3550 | 3555 | 3550 | 313 |
| 417 | 20240327 | 121500 | 3166303725 | 3550 | 3555 | 3560 | 3550 | 67 |
| 418 | 20240327 | 121400 | 3166065565 | 3550 | 3555 | 3555 | 3550 | 1000 |
| 419 | 20240327 | 121300 | 3162511070 | 3550 | 3555 | 3555 | 3550 | 2753 |
| 420 | 20240327 | 121200 | 3152725740 | 3555 | 3555 | 3555 | 3555 | 684 |
| 421 | 20240327 | 121100 | 3150294120 | 3550 | 3555 | 3555 | 3550 | 817 |
| 422 | 20240327 | 121000 | 3147391080 | 3550 | 3550 | 3555 | 3550 | 189 |
| 423 | 20240327 | 120900 | 3146719980 | 3550 | 3550 | 3550 | 3545 | 1768 |
| 424 | 20240327 | 120800 | 3140443910 | 3545 | 3550 | 3550 | 3545 | 2937 |
| 425 | 20240327 | 120700 | 3130021290 | 3545 | 3555 | 3565 | 3545 | 28027 |
| 426 | 20240327 | 120600 | 3030515415 | 3555 | 3560 | 3570 | 3555 | 15603 |
| 427 | 20240327 | 120500 | 2974970255 | 3560 | 3570 | 3570 | 3560 | 1635 |
| 428 | 20240327 | 120400 | 2969141600 | 3570 | 3560 | 3570 | 3560 | 262 |
| 429 | 20240327 | 120300 | 2968208850 | 3565 | 3570 | 3570 | 3565 | 3546 |
| 430 | 20240327 | 120200 | 2955566900 | 3570 | 3570 | 3570 | 3565 | 177 |
| 431 | 20240327 | 120100 | 2954935715 | 3570 | 3565 | 3570 | 3565 | 1541 |
| 432 | 20240327 | 120000 | 2949441945 | 3570 | 3565 | 3575 | 3565 | 316 |
| 433 | 20240327 | 115900 | 2948315100 | 3565 | 3575 | 3575 | 3565 | 1321 |
| 434 | 20240327 | 115800 | 2943599225 | 3575 | 3570 | 3580 | 3570 | 494 |
| 435 | 20240327 | 115700 | 2941833570 | 3580 | 3580 | 3580 | 3565 | 333 |
| 436 | 20240327 | 115600 | 2940644030 | 3570 | 3570 | 3580 | 3560 | 2812 |
| 437 | 20240327 | 115500 | 2930616785 | 3565 | 3565 | 3565 | 3560 | 195 |
| 438 | 20240327 | 115400 | 2929921735 | 3565 | 3565 | 3570 | 3560 | 3161 |
| 439 | 20240327 | 115300 | 2918654260 | 3565 | 3570 | 3570 | 3565 | 768 |
| 440 | 20240327 | 115200 | 2915915830 | 3570 | 3565 | 3570 | 3560 | 1541 |
| 441 | 20240327 | 115100 | 2910422205 | 3560 | 3570 | 3570 | 3560 | 7927 |
| 442 | 20240327 | 115000 | 2882162760 | 3570 | 3565 | 3570 | 3565 | 140 |
| 443 | 20240327 | 114900 | 2881663615 | 3570 | 3565 | 3570 | 3560 | 6460 |
| 444 | 20240327 | 114800 | 2858636350 | 3570 | 3565 | 3570 | 3565 | 540 |
| 445 | 20240327 | 114700 | 2856711050 | 3570 | 3565 | 3570 | 3565 | 792 |
| 446 | 20240327 | 114600 | 2853884805 | 3570 | 3570 | 3575 | 3565 | 703 |
| 447 | 20240327 | 114500 | 2851375985 | 3565 | 3560 | 3570 | 3560 | 718 |
| 448 | 20240327 | 114400 | 2848814640 | 3565 | 3570 | 3570 | 3560 | 21068 |
| 449 | 20240327 | 114300 | 2773727860 | 3570 | 3575 | 3575 | 3565 | 11506 |
| 450 | 20240327 | 114200 | 2732659045 | 3575 | 3570 | 3575 | 3570 | 507 |
| 451 | 20240327 | 114100 | 2730848050 | 3570 | 3570 | 3580 | 3570 | 351 |
| 452 | 20240327 | 114000 | 2729591970 | 3570 | 3575 | 3580 | 3570 | 2289 |
| 453 | 20240327 | 113900 | 2721410385 | 3575 | 3575 | 3575 | 3570 | 1095 |
| 454 | 20240327 | 113800 | 2717499835 | 3575 | 3575 | 3575 | 3570 | 866 |
| 455 | 20240327 | 113700 | 2714405835 | 3575 | 3575 | 3575 | 3575 | 50 |
| 456 | 20240327 | 113600 | 2714227085 | 3575 | 3570 | 3575 | 3570 | 1344 |
| 457 | 20240327 | 113500 | 2709424750 | 3575 | 3580 | 3580 | 3575 | 71 |
| 458 | 20240327 | 113400 | 2709170880 | 3575 | 3570 | 3580 | 3570 | 1477 |
| 459 | 20240327 | 113300 | 2703896480 | 3570 | 3575 | 3575 | 3570 | 1446 |
| 460 | 20240327 | 113200 | 2698730265 | 3575 | 3575 | 3585 | 3570 | 1178 |
| 461 | 20240327 | 113100 | 2694511370 | 3575 | 3580 | 3580 | 3575 | 2212 |
| 462 | 20240327 | 113000 | 2686599340 | 3570 | 3575 | 3575 | 3570 | 1009 |
| 463 | 20240327 | 112900 | 2682993915 | 3575 | 3575 | 3575 | 3575 | 50 |
| 464 | 20240327 | 112800 | 2682815165 | 3575 | 3575 | 3575 | 3570 | 401 |
| 465 | 20240327 | 112700 | 2681382750 | 3575 | 3570 | 3575 | 3570 | 3236 |
| 466 | 20240327 | 112600 | 2669827605 | 3570 | 3575 | 3575 | 3570 | 895 |
| 467 | 20240327 | 112500 | 2666631420 | 3570 | 3575 | 3575 | 3570 | 3769 |
| 468 | 20240327 | 112400 | 2653173695 | 3580 | 3575 | 3580 | 3570 | 1626 |
| 469 | 20240327 | 112300 | 2647360935 | 3570 | 3575 | 3575 | 3570 | 655 |
| 470 | 20240327 | 112200 | 2645020100 | 3570 | 3580 | 3580 | 3570 | 1478 |
| 471 | 20240327 | 112100 | 2639739975 | 3575 | 3580 | 3580 | 3575 | 287 |
| 472 | 20240327 | 112000 | 2638713940 | 3580 | 3575 | 3580 | 3570 | 442 |
| 473 | 20240327 | 111900 | 2637133675 | 3580 | 3580 | 3580 | 3570 | 13255 |
| 474 | 20240327 | 111800 | 2589764055 | 3580 | 3580 | 3580 | 3580 | 2198 |
| 475 | 20240327 | 111700 | 2581895215 | 3580 | 3585 | 3585 | 3575 | 4946 |
| 476 | 20240327 | 111600 | 2564191000 | 3585 | 3585 | 3585 | 3580 | 123 |
| 477 | 20240327 | 111500 | 2563750510 | 3585 | 3590 | 3590 | 3580 | 1211 |
| 478 | 20240327 | 111400 | 2559414560 | 3590 | 3595 | 3605 | 3580 | 2244 |
| 479 | 20240327 | 111300 | 2551356360 | 3595 | 3580 | 3595 | 3580 | 2588 |
| 480 | 20240327 | 111200 | 2542078030 | 3585 | 3580 | 3585 | 3580 | 553 |
| 481 | 20240327 | 111100 | 2540098285 | 3580 | 3585 | 3585 | 3575 | 1627 |
| 482 | 20240327 | 111000 | 2534273840 | 3590 | 3585 | 3590 | 3585 | 20 |
| 483 | 20240327 | 110900 | 2534202095 | 3580 | 3580 | 3580 | 3580 | 9394 |
| 484 | 20240327 | 110800 | 2500571575 | 3580 | 3590 | 3590 | 3580 | 5812 |
| 485 | 20240327 | 110700 | 2479763055 | 3580 | 3580 | 3580 | 3580 | 300 |
| 486 | 20240327 | 110600 | 2478689055 | 3590 | 3585 | 3590 | 3585 | 1009 |
| 487 | 20240327 | 110500 | 2475071750 | 3580 | 3585 | 3585 | 3580 | 2350 |
| 488 | 20240327 | 110400 | 2466648345 | 3580 | 3585 | 3585 | 3580 | 343 |
| 489 | 20240327 | 110300 | 2465419710 | 3580 | 3585 | 3585 | 3580 | 4145 |
| 490 | 20240327 | 110200 | 2450565180 | 3590 | 3590 | 3590 | 3585 | 9 |
| 491 | 20240327 | 110100 | 2450532900 | 3585 | 3590 | 3595 | 3585 | 2135 |
| 492 | 20240327 | 110000 | 2442871250 | 3590 | 3585 | 3590 | 3580 | 330 |
| 493 | 20240327 | 105900 | 2441688205 | 3585 | 3585 | 3590 | 3580 | 3438 |
| 494 | 20240327 | 105800 | 2429364070 | 3590 | 3590 | 3590 | 3590 | 7 |
| 495 | 20240327 | 105700 | 2429338940 | 3595 | 3595 | 3595 | 3585 | 870 |
| 496 | 20240327 | 105600 | 2426216680 | 3595 | 3580 | 3595 | 3580 | 1589 |
| 497 | 20240327 | 105500 | 2420526280 | 3575 | 3580 | 3580 | 3575 | 6787 |
| 498 | 20240327 | 105400 | 2396236650 | 3585 | 3575 | 3585 | 3575 | 1416 |
| 499 | 20240327 | 105300 | 2391168485 | 3575 | 3580 | 3580 | 3575 | 4290 |
| 500 | 20240327 | 105200 | 2375820050 | 3580 | 3580 | 3580 | 3580 | 1365 |
| 501 | 20240327 | 105100 | 2370933350 | 3580 | 3580 | 3580 | 3575 | 2023 |
| 502 | 20240327 | 105000 | 2363691220 | 3580 | 3585 | 3585 | 3580 | 2432 |
| 503 | 20240327 | 104900 | 2354983915 | 3585 | 3590 | 3595 | 3585 | 8874 |
| 504 | 20240327 | 104800 | 2323164945 | 3585 | 3600 | 3600 | 3585 | 538 |
| 505 | 20240327 | 104700 | 2321236065 | 3600 | 3600 | 3600 | 3590 | 379 |
| 506 | 20240327 | 104600 | 2319875375 | 3590 | 3605 | 3605 | 3575 | 65346 |
| 507 | 20240327 | 104500 | 2085409000 | 3605 | 3610 | 3610 | 3605 | 1188 |
| 508 | 20240327 | 104400 | 2081121245 | 3605 | 3605 | 3610 | 3605 | 430 |
| 509 | 20240327 | 104300 | 2079571080 | 3605 | 3610 | 3610 | 3605 | 62 |
| 510 | 20240327 | 104200 | 2079347565 | 3605 | 3610 | 3610 | 3605 | 598 |
| 511 | 20240327 | 104100 | 2077191205 | 3605 | 3605 | 3605 | 3605 | 0 |
| 512 | 20240327 | 104000 | 2077191205 | 3605 | 3610 | 3610 | 3600 | 1967 |
| 513 | 20240327 | 103900 | 2070102075 | 3605 | 3605 | 3605 | 3605 | 2 |
| 514 | 20240327 | 103800 | 2070094865 | 3605 | 3595 | 3605 | 3595 | 3351 |
| 515 | 20240327 | 103700 | 2058024935 | 3600 | 3620 | 3620 | 3595 | 41062 |
| 516 | 20240327 | 103600 | 1910007875 | 3620 | 3630 | 3630 | 3620 | 97 |
| 517 | 20240327 | 103500 | 1909656485 | 3620 | 3630 | 3630 | 3620 | 3220 |
| 518 | 20240327 | 103400 | 1897984320 | 3630 | 3630 | 3630 | 3630 | 1089 |
| 519 | 20240327 | 103300 | 1894031250 | 3630 | 3630 | 3630 | 3630 | 1212 |
| 520 | 20240327 | 103200 | 1889631690 | 3630 | 3635 | 3635 | 3625 | 1395 |
| 521 | 20240327 | 103100 | 1884573590 | 3635 | 3625 | 3635 | 3625 | 2272 |
| 522 | 20240327 | 103000 | 1876326260 | 3630 | 3625 | 3635 | 3625 | 419 |
| 523 | 20240327 | 102900 | 1874803365 | 3635 | 3625 | 3635 | 3625 | 626 |
| 524 | 20240327 | 102800 | 1872530985 | 3640 | 3630 | 3640 | 3625 | 675 |
| 525 | 20240327 | 102700 | 1870077215 | 3640 | 3635 | 3640 | 3630 | 831 |
| 526 | 20240327 | 102600 | 1867056725 | 3630 | 3625 | 3630 | 3625 | 1538 |
| 527 | 20240327 | 102500 | 1861474480 | 3625 | 3630 | 3630 | 3625 | 486 |
| 528 | 20240327 | 102400 | 1859711055 | 3630 | 3625 | 3635 | 3625 | 723 |
| 529 | 20240327 | 102300 | 1857085555 | 3625 | 3620 | 3625 | 3610 | 7811 |
| 530 | 20240327 | 102200 | 1828787625 | 3620 | 3610 | 3620 | 3610 | 117 |
| 531 | 20240327 | 102100 | 1828365155 | 3610 | 3610 | 3610 | 3610 | 2044 |
| 532 | 20240327 | 102000 | 1820986315 | 3610 | 3610 | 3610 | 3610 | 222 |
| 533 | 20240327 | 101900 | 1820184895 | 3610 | 3615 | 3615 | 3610 | 309 |
| 534 | 20240327 | 101800 | 1819069375 | 3610 | 3615 | 3615 | 3610 | 3857 |
| 535 | 20240327 | 101700 | 1805135035 | 3620 | 3620 | 3620 | 3620 | 445 |
| 536 | 20240327 | 101600 | 1803524135 | 3620 | 3620 | 3620 | 3615 | 727 |
| 537 | 20240327 | 101500 | 1800892445 | 3620 | 3615 | 3620 | 3610 | 1108 |
| 538 | 20240327 | 101400 | 1796885095 | 3615 | 3615 | 3615 | 3610 | 1289 |
| 539 | 20240327 | 101300 | 1792227900 | 3615 | 3610 | 3620 | 3610 | 580 |
| 540 | 20240327 | 101200 | 1790128635 | 3620 | 3615 | 3620 | 3605 | 15563 |
| 541 | 20240327 | 101100 | 1733911605 | 3610 | 3610 | 3615 | 3610 | 699 |
| 542 | 20240327 | 101000 | 1731387215 | 3610 | 3615 | 3615 | 3610 | 52 |
| 543 | 20240327 | 100900 | 1731199240 | 3615 | 3610 | 3615 | 3610 | 352 |
| 544 | 20240327 | 100800 | 1729928020 | 3610 | 3610 | 3615 | 3605 | 1348 |
| 545 | 20240327 | 100700 | 1725061670 | 3605 | 3615 | 3615 | 3605 | 667 |
| 546 | 20240327 | 100600 | 1722654795 | 3610 | 3610 | 3615 | 3605 | 4803 |
| 547 | 20240327 | 100500 | 1705318425 | 3610 | 3615 | 3615 | 3610 | 7662 |
| 548 | 20240327 | 100400 | 1677647595 | 3615 | 3605 | 3615 | 3605 | 1371 |
| 549 | 20240327 | 100300 | 1672693465 | 3605 | 3610 | 3610 | 3605 | 1306 |
| 550 | 20240327 | 100200 | 1667980480 | 3610 | 3615 | 3615 | 3610 | 9707 |
| 551 | 20240327 | 100100 | 1632919360 | 3620 | 3625 | 3630 | 3620 | 2385 |
| 552 | 20240327 | 100000 | 1624284085 | 3625 | 3620 | 3625 | 3615 | 4524 |
| 553 | 20240327 | 095900 | 1607918085 | 3615 | 3620 | 3625 | 3615 | 672 |
| 554 | 20240327 | 095800 | 1605488510 | 3625 | 3620 | 3630 | 3610 | 15178 |
| 555 | 20240327 | 095700 | 1550604855 | 3620 | 3620 | 3620 | 3620 | 3696 |
| 556 | 20240327 | 095600 | 1537225335 | 3620 | 3625 | 3630 | 3620 | 3287 |
| 557 | 20240327 | 095500 | 1525319190 | 3625 | 3620 | 3625 | 3620 | 1345 |
| 558 | 20240327 | 095400 | 1520444260 | 3625 | 3630 | 3630 | 3625 | 1160 |
| 559 | 20240327 | 095300 | 1516239045 | 3630 | 3635 | 3635 | 3625 | 4710 |
| 560 | 20240327 | 095200 | 1499139795 | 3635 | 3645 | 3645 | 3635 | 2913 |
| 561 | 20240327 | 095100 | 1488545940 | 3640 | 3650 | 3650 | 3640 | 2231 |
| 562 | 20240327 | 095000 | 1480414010 | 3645 | 3645 | 3650 | 3640 | 4261 |
| 563 | 20240327 | 094900 | 1464877805 | 3645 | 3665 | 3665 | 3635 | 14044 |
| 564 | 20240327 | 094800 | 1413567690 | 3665 | 3635 | 3665 | 3630 | 21555 |
| 565 | 20240327 | 094700 | 1334871160 | 3635 | 3610 | 3650 | 3610 | 22495 |
| 566 | 20240327 | 094600 | 1253122845 | 3610 | 3615 | 3615 | 3605 | 1774 |
| 567 | 20240327 | 094500 | 1246726110 | 3605 | 3610 | 3615 | 3605 | 627 |
| 568 | 20240327 | 094400 | 1244463520 | 3615 | 3615 | 3615 | 3605 | 1894 |
| 569 | 20240327 | 094300 | 1237626380 | 3610 | 3615 | 3615 | 3610 | 192 |
| 570 | 20240327 | 094200 | 1236932805 | 3605 | 3605 | 3620 | 3605 | 1219 |
| 571 | 20240327 | 094100 | 1232538095 | 3605 | 3610 | 3615 | 3605 | 4017 |
| 572 | 20240327 | 094000 | 1218039330 | 3610 | 3610 | 3615 | 3605 | 653 |
| 573 | 20240327 | 093900 | 1215682945 | 3610 | 3620 | 3620 | 3610 | 776 |
| 574 | 20240327 | 093800 | 1212881165 | 3620 | 3615 | 3620 | 3605 | 341 |
| 575 | 20240327 | 093700 | 1211650575 | 3605 | 3605 | 3620 | 3605 | 2484 |
| 576 | 20240327 | 093600 | 1202685635 | 3615 | 3610 | 3615 | 3600 | 13175 |
| 577 | 20240327 | 093500 | 1155173565 | 3610 | 3605 | 3610 | 3605 | 512 |
| 578 | 20240327 | 093400 | 1153326970 | 3610 | 3605 | 3610 | 3605 | 360 |
| 579 | 20240327 | 093300 | 1152028935 | 3605 | 3605 | 3605 | 3600 | 4589 |
| 580 | 20240327 | 093200 | 1135498285 | 3610 | 3615 | 3615 | 3605 | 5322 |
| 581 | 20240327 | 093100 | 1116282295 | 3620 | 3620 | 3620 | 3615 | 1281 |
| 582 | 20240327 | 093000 | 1111645445 | 3615 | 3615 | 3620 | 3610 | 3200 |
| 583 | 20240327 | 092900 | 1100080520 | 3610 | 3620 | 3620 | 3610 | 756 |
| 584 | 20240327 | 092800 | 1097349180 | 3615 | 3615 | 3625 | 3610 | 1815 |
| 585 | 20240327 | 092700 | 1090796405 | 3615 | 3610 | 3625 | 3610 | 3112 |
| 586 | 20240327 | 092600 | 1079531490 | 3610 | 3600 | 3610 | 3595 | 17804 |
| 587 | 20240327 | 092500 | 1015371155 | 3600 | 3605 | 3605 | 3595 | 8091 |
| 588 | 20240327 | 092400 | 986244125 | 3615 | 3610 | 3615 | 3600 | 8041 |
| 589 | 20240327 | 092300 | 957252950 | 3605 | 3610 | 3610 | 3605 | 1220 |
| 590 | 20240327 | 092200 | 952854650 | 3610 | 3610 | 3610 | 3610 | 2278 |
| 591 | 20240327 | 092100 | 944631070 | 3615 | 3610 | 3620 | 3610 | 801 |
| 592 | 20240327 | 092000 | 941737205 | 3615 | 3620 | 3620 | 3610 | 1194 |
| 593 | 20240327 | 091900 | 937421105 | 3620 | 3600 | 3620 | 3600 | 21655 |
| 594 | 20240327 | 091800 | 859206480 | 3600 | 3620 | 3625 | 3600 | 10947 |
| 595 | 20240327 | 091700 | 819740870 | 3620 | 3615 | 3620 | 3600 | 6951 |
| 596 | 20240327 | 091600 | 794666615 | 3620 | 3615 | 3620 | 3605 | 3775 |
| 597 | 20240327 | 091500 | 781034940 | 3615 | 3615 | 3620 | 3615 | 739 |
| 598 | 20240327 | 091400 | 778363440 | 3615 | 3610 | 3615 | 3605 | 11734 |
| 599 | 20240327 | 091300 | 736006080 | 3610 | 3615 | 3615 | 3610 | 2992 |
| 600 | 20240327 | 091200 | 725200075 | 3615 | 3615 | 3620 | 3610 | 6584 |
| 601 | 20240327 | 091100 | 701400275 | 3620 | 3615 | 3625 | 3615 | 7673 |
| 602 | 20240327 | 091000 | 673648570 | 3615 | 3620 | 3620 | 3615 | 3931 |
| 603 | 20240327 | 090900 | 659433865 | 3620 | 3625 | 3625 | 3620 | 10258 |
| 604 | 20240327 | 090800 | 622299500 | 3620 | 3625 | 3635 | 3620 | 5134 |
| 605 | 20240327 | 090700 | 603690450 | 3625 | 3625 | 3625 | 3610 | 3890 |
| 606 | 20240327 | 090600 | 589593170 | 3610 | 3610 | 3625 | 3610 | 4146 |
| 607 | 20240327 | 090500 | 574608320 | 3610 | 3630 | 3630 | 3605 | 13230 |
| 608 | 20240327 | 090400 | 526770500 | 3625 | 3610 | 3640 | 3605 | 19557 |
| 609 | 20240327 | 090300 | 455921320 | 3605 | 3595 | 3630 | 3590 | 24136 |
| 610 | 20240327 | 090200 | 368825735 | 3590 | 3605 | 3615 | 3585 | 19407 |
| 611 | 20240327 | 090100 | 299033420 | 3610 | 3600 | 3610 | 3595 | 16835 |
| 612 | 20240327 | 090000 | 238386685 | 3600 | 3610 | 3630 | 3595 | 65926 |