30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 3 | 20240328 | 191000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20240328 | 190900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20240328 | 190800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20240328 | 190700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20240328 | 190600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20240328 | 190500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20240328 | 190400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20240328 | 190300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20240328 | 190200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20240328 | 190100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20240328 | 190000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20240328 | 185900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20240328 | 185800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20240328 | 185700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20240328 | 185600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20240328 | 185500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20240328 | 185400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20240328 | 185300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20240328 | 185200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20240328 | 185100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20240328 | 185000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20240328 | 184900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20240328 | 184800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20240328 | 184700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20240328 | 184600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20240328 | 184500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20240328 | 184400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20240328 | 184300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20240328 | 184200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20240328 | 184100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 33 | 20240328 | 184000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20240328 | 183900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20240328 | 183800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20240328 | 183700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20240328 | 183600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20240328 | 183500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20240328 | 183400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20240328 | 183300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20240328 | 183200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20240328 | 183100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20240328 | 183000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20240328 | 182900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20240328 | 182800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20240328 | 182700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20240328 | 182600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20240328 | 182500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20240328 | 182400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20240328 | 182300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20240328 | 182200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20240328 | 182100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20240328 | 182000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20240328 | 181900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20240328 | 181800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20240328 | 181700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20240328 | 181600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20240328 | 181500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20240328 | 181400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20240328 | 181300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20240328 | 181200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20240328 | 181100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 63 | 20240328 | 181000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20240328 | 180900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20240328 | 180800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20240328 | 180700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20240328 | 180600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20240328 | 180500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20240328 | 180400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20240328 | 180300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20240328 | 180200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20240328 | 180100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20240328 | 180000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20240328 | 175900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20240328 | 175800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20240328 | 175700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20240328 | 175600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20240328 | 175500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20240328 | 175400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20240328 | 175300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20240328 | 175200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20240328 | 175100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20240328 | 175000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20240328 | 174900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20240328 | 174800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20240328 | 174700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20240328 | 174600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20240328 | 174500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20240328 | 174400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20240328 | 174300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20240328 | 174200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20240328 | 174100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 93 | 20240328 | 174000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20240328 | 173900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20240328 | 173800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20240328 | 173700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20240328 | 173600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20240328 | 173500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20240328 | 173400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20240328 | 173300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20240328 | 173200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20240328 | 173100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20240328 | 173000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20240328 | 172900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20240328 | 172800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20240328 | 172700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20240328 | 172600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20240328 | 172500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20240328 | 172400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20240328 | 172300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20240328 | 172200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20240328 | 172100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20240328 | 172000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20240328 | 171900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20240328 | 171800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20240328 | 171700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20240328 | 171600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20240328 | 171500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20240328 | 171400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20240328 | 171300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20240328 | 171200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20240328 | 171100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 123 | 20240328 | 171000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20240328 | 170900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20240328 | 170800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20240328 | 170700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20240328 | 170600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20240328 | 170500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20240328 | 170400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20240328 | 170300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20240328 | 170200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20240328 | 170100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20240328 | 170000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20240328 | 165900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20240328 | 165800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20240328 | 165700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20240328 | 165600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20240328 | 165500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20240328 | 165400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20240328 | 165300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20240328 | 165200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20240328 | 165100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20240328 | 165000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20240328 | 164900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20240328 | 164800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20240328 | 164700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20240328 | 164600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20240328 | 164500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20240328 | 164400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20240328 | 164300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20240328 | 164200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20240328 | 164100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 153 | 20240328 | 164000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20240328 | 163900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20240328 | 163800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20240328 | 163700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20240328 | 163600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20240328 | 163500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20240328 | 163400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20240328 | 163300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20240328 | 163200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20240328 | 163100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20240328 | 163000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20240328 | 162900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20240328 | 162800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20240328 | 162700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20240328 | 162600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20240328 | 162500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20240328 | 162400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20240328 | 162300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20240328 | 162200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20240328 | 162100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20240328 | 162000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20240328 | 161900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20240328 | 161800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20240328 | 161700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20240328 | 161600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20240328 | 161500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20240328 | 161400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20240328 | 161300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20240328 | 161200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20240328 | 161100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 183 | 20240328 | 161000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20240328 | 160900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20240328 | 160800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20240328 | 160700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20240328 | 160600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20240328 | 160500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20240328 | 160400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20240328 | 160300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20240328 | 160200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20240328 | 160100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20240328 | 160000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20240328 | 155900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20240328 | 155800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20240328 | 155700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20240328 | 155600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20240328 | 155500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20240328 | 155400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20240328 | 155300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20240328 | 155200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20240328 | 155100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20240328 | 155000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20240328 | 154900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20240328 | 154800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20240328 | 154700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20240328 | 154600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20240328 | 154500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20240328 | 154400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20240328 | 154300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20240328 | 154200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20240328 | 154100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 213 | 20240328 | 154000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20240328 | 153900 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20240328 | 153800 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20240328 | 153700 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20240328 | 153600 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20240328 | 153500 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20240328 | 153400 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20240328 | 153300 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20240328 | 153200 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20240328 | 153100 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20240328 | 153000 | 2721991085 | 4575 | 4575 | 4575 | 4575 | 5074 |
| 224 | 20240328 | 152900 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20240328 | 152800 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20240328 | 152700 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20240328 | 152600 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20240328 | 152500 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20240328 | 152400 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20240328 | 152300 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20240328 | 152200 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20240328 | 152100 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20240328 | 152000 | 2698777535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20240328 | 151900 | 2698777535 | 4585 | 4580 | 4585 | 4575 | 877 |
| 235 | 20240328 | 151800 | 2694760940 | 4580 | 4575 | 4580 | 4575 | 286 |
| 236 | 20240328 | 151700 | 2693451990 | 4575 | 4570 | 4575 | 4570 | 215 |
| 237 | 20240328 | 151600 | 2692469370 | 4570 | 4575 | 4575 | 4570 | 40 |
| 238 | 20240328 | 151500 | 2692286420 | 4585 | 4565 | 4585 | 4565 | 2 |
| 239 | 20240328 | 151400 | 2692277270 | 4565 | 4580 | 4585 | 4560 | 20566 |
| 240 | 20240328 | 151300 | 2598419690 | 4585 | 4585 | 4585 | 4580 | 209 |
| 241 | 20240328 | 151200 | 2597461430 | 4580 | 4580 | 4580 | 4580 | 147 |
| 242 | 20240328 | 151100 | 2596788170 | 4580 | 4585 | 4585 | 4580 | 55 |
| 243 | 20240328 | 151000 | 2596536260 | 4585 | 4585 | 4585 | 4570 | 13160 |
| 244 | 20240328 | 150900 | 2536336525 | 4585 | 4585 | 4585 | 4585 | 176 |
| 245 | 20240328 | 150800 | 2535529565 | 4585 | 4580 | 4585 | 4580 | 37 |
| 246 | 20240328 | 150700 | 2535360055 | 4585 | 4585 | 4585 | 4585 | 52 |
| 247 | 20240328 | 150600 | 2535121635 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20240328 | 150500 | 2535121635 | 4580 | 4580 | 4585 | 4580 | 471 |
| 249 | 20240328 | 150400 | 2532963450 | 4585 | 4585 | 4585 | 4585 | 529 |
| 250 | 20240328 | 150300 | 2530537985 | 4585 | 4580 | 4585 | 4580 | 45 |
| 251 | 20240328 | 150200 | 2530331710 | 4585 | 4585 | 4590 | 4585 | 1362 |
| 252 | 20240328 | 150100 | 2524086890 | 4590 | 4590 | 4590 | 4590 | 110 |
| 253 | 20240328 | 150000 | 2523581990 | 4590 | 4585 | 4590 | 4585 | 1466 |
| 254 | 20240328 | 145900 | 2516859530 | 4585 | 4590 | 4590 | 4585 | 1242 |
| 255 | 20240328 | 145800 | 2511159200 | 4590 | 4585 | 4590 | 4585 | 1437 |
| 256 | 20240328 | 145700 | 2504565535 | 4590 | 4585 | 4590 | 4585 | 1167 |
| 257 | 20240328 | 145600 | 2499212045 | 4585 | 4575 | 4585 | 4575 | 3008 |
| 258 | 20240328 | 145500 | 2485432045 | 4570 | 4575 | 4575 | 4570 | 2325 |
| 259 | 20240328 | 145400 | 2474805250 | 4575 | 4570 | 4575 | 4570 | 2210 |
| 260 | 20240328 | 145300 | 2464695500 | 4570 | 4570 | 4570 | 4570 | 766 |
| 261 | 20240328 | 145200 | 2461194880 | 4570 | 4570 | 4570 | 4570 | 102 |
| 262 | 20240328 | 145100 | 2460728740 | 4565 | 4565 | 4565 | 4565 | 0 |
| 263 | 20240328 | 145000 | 2460728740 | 4565 | 4570 | 4570 | 4565 | 165 |
| 264 | 20240328 | 144900 | 2459974775 | 4570 | 4570 | 4570 | 4570 | 100 |
| 265 | 20240328 | 144800 | 2459517775 | 4570 | 4570 | 4570 | 4570 | 423 |
| 266 | 20240328 | 144700 | 2457584665 | 4570 | 4575 | 4575 | 4570 | 630 |
| 267 | 20240328 | 144600 | 2454705515 | 4575 | 4575 | 4575 | 4570 | 4562 |
| 268 | 20240328 | 144500 | 2433854365 | 4575 | 4570 | 4575 | 4570 | 2134 |
| 269 | 20240328 | 144400 | 2424100485 | 4575 | 4575 | 4575 | 4575 | 403 |
| 270 | 20240328 | 144300 | 2422256760 | 4575 | 4580 | 4580 | 4575 | 167 |
| 271 | 20240328 | 144200 | 2421492730 | 4575 | 4580 | 4580 | 4575 | 2216 |
| 272 | 20240328 | 144100 | 2411345945 | 4580 | 4575 | 4580 | 4575 | 557 |
| 273 | 20240328 | 144000 | 2408797445 | 4575 | 4575 | 4575 | 4575 | 302 |
| 274 | 20240328 | 143900 | 2407415795 | 4570 | 4575 | 4575 | 4570 | 1841 |
| 275 | 20240328 | 143800 | 2399000840 | 4575 | 4575 | 4575 | 4575 | 1040 |
| 276 | 20240328 | 143700 | 2394242840 | 4575 | 4575 | 4575 | 4575 | 447 |
| 277 | 20240328 | 143600 | 2392197815 | 4575 | 4575 | 4575 | 4575 | 21 |
| 278 | 20240328 | 143500 | 2392101740 | 4575 | 4575 | 4575 | 4575 | 2 |
| 279 | 20240328 | 143400 | 2392092590 | 4575 | 4575 | 4575 | 4575 | 40 |
| 280 | 20240328 | 143300 | 2391909590 | 4575 | 4575 | 4575 | 4575 | 680 |
| 281 | 20240328 | 143200 | 2388798590 | 4575 | 4575 | 4575 | 4575 | 183 |
| 282 | 20240328 | 143100 | 2387961365 | 4575 | 4575 | 4575 | 4575 | 489 |
| 283 | 20240328 | 143000 | 2385724190 | 4575 | 4575 | 4575 | 4575 | 2 |
| 284 | 20240328 | 142900 | 2385715040 | 4575 | 4575 | 4575 | 4575 | 854 |
| 285 | 20240328 | 142800 | 2381807990 | 4575 | 4575 | 4575 | 4575 | 994 |
| 286 | 20240328 | 142700 | 2377260440 | 4575 | 4575 | 4575 | 4575 | 10 |
| 287 | 20240328 | 142600 | 2377214690 | 4575 | 4570 | 4575 | 4570 | 1260 |
| 288 | 20240328 | 142500 | 2371456375 | 4570 | 4570 | 4570 | 4570 | 5 |
| 289 | 20240328 | 142400 | 2371433525 | 4575 | 4575 | 4575 | 4575 | 555 |
| 290 | 20240328 | 142300 | 2368894400 | 4575 | 4575 | 4575 | 4575 | 1044 |
| 291 | 20240328 | 142200 | 2364118100 | 4575 | 4575 | 4575 | 4575 | 1222 |
| 292 | 20240328 | 142100 | 2358527450 | 4575 | 4580 | 4580 | 4575 | 45 |
| 293 | 20240328 | 142000 | 2358321465 | 4575 | 4575 | 4575 | 4575 | 135 |
| 294 | 20240328 | 141900 | 2357703840 | 4575 | 4575 | 4575 | 4575 | 423 |
| 295 | 20240328 | 141800 | 2355768615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 296 | 20240328 | 141700 | 2355768615 | 4570 | 4580 | 4580 | 4570 | 570 |
| 297 | 20240328 | 141600 | 2353160940 | 4575 | 4575 | 4575 | 4575 | 30 |
| 298 | 20240328 | 141500 | 2353023690 | 4570 | 4575 | 4575 | 4570 | 3358 |
| 299 | 20240328 | 141400 | 2337662890 | 4575 | 4580 | 4580 | 4575 | 865 |
| 300 | 20240328 | 141300 | 2333703430 | 4580 | 4580 | 4580 | 4580 | 5 |
| 301 | 20240328 | 141200 | 2333680530 | 4580 | 4575 | 4580 | 4575 | 103 |
| 302 | 20240328 | 141100 | 2333208795 | 4580 | 4580 | 4580 | 4580 | 1 |
| 303 | 20240328 | 141000 | 2333204215 | 4575 | 4580 | 4580 | 4575 | 220 |
| 304 | 20240328 | 140900 | 2332196665 | 4580 | 4580 | 4580 | 4575 | 1570 |
| 305 | 20240328 | 140800 | 2325013470 | 4580 | 4575 | 4580 | 4575 | 24 |
| 306 | 20240328 | 140700 | 2324903570 | 4580 | 4580 | 4580 | 4580 | 16 |
| 307 | 20240328 | 140600 | 2324830290 | 4580 | 4580 | 4580 | 4580 | 4 |
| 308 | 20240328 | 140500 | 2324811970 | 4580 | 4580 | 4580 | 4580 | 271 |
| 309 | 20240328 | 140400 | 2323570790 | 4580 | 4580 | 4580 | 4580 | 1050 |
| 310 | 20240328 | 140300 | 2318761790 | 4575 | 4575 | 4575 | 4575 | 0 |
| 311 | 20240328 | 140200 | 2318761790 | 4575 | 4580 | 4580 | 4575 | 131 |
| 312 | 20240328 | 140100 | 2318162310 | 4580 | 4580 | 4580 | 4580 | 658 |
| 313 | 20240328 | 140000 | 2315148670 | 4580 | 4580 | 4580 | 4580 | 50 |
| 314 | 20240328 | 135900 | 2314919670 | 4575 | 4575 | 4575 | 4575 | 100 |
| 315 | 20240328 | 135800 | 2314462170 | 4575 | 4575 | 4580 | 4575 | 2276 |
| 316 | 20240328 | 135700 | 2304048870 | 4580 | 4580 | 4580 | 4580 | 993 |
| 317 | 20240328 | 135600 | 2299500930 | 4580 | 4580 | 4580 | 4580 | 0 |
| 318 | 20240328 | 135500 | 2299500930 | 4580 | 4580 | 4580 | 4580 | 100 |
| 319 | 20240328 | 135400 | 2299042930 | 4580 | 4585 | 4585 | 4580 | 988 |
| 320 | 20240328 | 135300 | 2294517860 | 4585 | 4585 | 4585 | 4580 | 2641 |
| 321 | 20240328 | 135200 | 2282418875 | 4585 | 4585 | 4585 | 4585 | 500 |
| 322 | 20240328 | 135100 | 2280126375 | 4585 | 4585 | 4585 | 4585 | 0 |
| 323 | 20240328 | 135000 | 2280126375 | 4585 | 4580 | 4585 | 4580 | 1360 |
| 324 | 20240328 | 134900 | 2273892555 | 4580 | 4585 | 4585 | 4580 | 76 |
| 325 | 20240328 | 134800 | 2273544300 | 4585 | 4585 | 4585 | 4585 | 279 |
| 326 | 20240328 | 134700 | 2272265085 | 4580 | 4585 | 4585 | 4580 | 255 |
| 327 | 20240328 | 134600 | 2271096030 | 4590 | 4590 | 4590 | 4590 | 20 |
| 328 | 20240328 | 134500 | 2271004230 | 4590 | 4590 | 4590 | 4590 | 2 |
| 329 | 20240328 | 134400 | 2270995050 | 4585 | 4585 | 4585 | 4585 | 20 |
| 330 | 20240328 | 134300 | 2270903350 | 4585 | 4585 | 4590 | 4575 | 2196 |
| 331 | 20240328 | 134200 | 2260844265 | 4585 | 4585 | 4585 | 4585 | 11 |
| 332 | 20240328 | 134100 | 2260793830 | 4585 | 4585 | 4585 | 4585 | 162 |
| 333 | 20240328 | 134000 | 2260051060 | 4580 | 4580 | 4580 | 4580 | 2200 |
| 334 | 20240328 | 133900 | 2249975060 | 4580 | 4580 | 4580 | 4580 | 0 |
| 335 | 20240328 | 133800 | 2249975060 | 4580 | 4580 | 4580 | 4580 | 2 |
| 336 | 20240328 | 133700 | 2249965900 | 4580 | 4585 | 4585 | 4580 | 1196 |
| 337 | 20240328 | 133600 | 2244486720 | 4580 | 4580 | 4580 | 4580 | 0 |
| 338 | 20240328 | 133500 | 2244486720 | 4580 | 4590 | 4590 | 4580 | 1000 |
| 339 | 20240328 | 133400 | 2239901790 | 4590 | 4590 | 4590 | 4590 | 572 |
| 340 | 20240328 | 133300 | 2237276310 | 4585 | 4585 | 4585 | 4585 | 219 |
| 341 | 20240328 | 133200 | 2236272195 | 4580 | 4585 | 4585 | 4580 | 11 |
| 342 | 20240328 | 133100 | 2236221765 | 4585 | 4585 | 4590 | 4585 | 1483 |
| 343 | 20240328 | 133000 | 2229419605 | 4585 | 4585 | 4585 | 4585 | 624 |
| 344 | 20240328 | 132900 | 2226558565 | 4585 | 4585 | 4585 | 4585 | 54 |
| 345 | 20240328 | 132800 | 2226310975 | 4585 | 4585 | 4585 | 4580 | 536 |
| 346 | 20240328 | 132700 | 2223853790 | 4585 | 4585 | 4585 | 4585 | 772 |
| 347 | 20240328 | 132600 | 2220314170 | 4585 | 4585 | 4585 | 4585 | 1551 |
| 348 | 20240328 | 132500 | 2213202835 | 4585 | 4585 | 4585 | 4585 | 214 |
| 349 | 20240328 | 132400 | 2212221645 | 4580 | 4580 | 4580 | 4580 | 30 |
| 350 | 20240328 | 132300 | 2212084245 | 4580 | 4580 | 4580 | 4580 | 1907 |
| 351 | 20240328 | 132200 | 2203350185 | 4580 | 4575 | 4580 | 4575 | 1412 |
| 352 | 20240328 | 132100 | 2196886480 | 4580 | 4580 | 4580 | 4580 | 300 |
| 353 | 20240328 | 132000 | 2195512480 | 4580 | 4580 | 4580 | 4580 | 103 |
| 354 | 20240328 | 131900 | 2195040740 | 4580 | 4580 | 4580 | 4580 | 19 |
| 355 | 20240328 | 131800 | 2194953720 | 4580 | 4580 | 4580 | 4580 | 100 |
| 356 | 20240328 | 131700 | 2194495720 | 4580 | 4580 | 4580 | 4580 | 200 |
| 357 | 20240328 | 131600 | 2193579720 | 4580 | 4580 | 4580 | 4580 | 303 |
| 358 | 20240328 | 131500 | 2192191980 | 4580 | 4580 | 4580 | 4580 | 20 |
| 359 | 20240328 | 131400 | 2192100380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 360 | 20240328 | 131300 | 2192100380 | 4575 | 4575 | 4575 | 4575 | 100 |
| 361 | 20240328 | 131200 | 2191642880 | 4580 | 4580 | 4580 | 4580 | 355 |
| 362 | 20240328 | 131100 | 2190016980 | 4580 | 4580 | 4580 | 4580 | 60 |
| 363 | 20240328 | 131000 | 2189742180 | 4580 | 4580 | 4580 | 4580 | 16 |
| 364 | 20240328 | 130900 | 2189668900 | 4580 | 4580 | 4580 | 4580 | 105 |
| 365 | 20240328 | 130800 | 2189188000 | 4580 | 4580 | 4580 | 4580 | 536 |
| 366 | 20240328 | 130700 | 2186733120 | 4585 | 4580 | 4585 | 4580 | 541 |
| 367 | 20240328 | 130600 | 2184255090 | 4580 | 4580 | 4580 | 4580 | 279 |
| 368 | 20240328 | 130500 | 2182977270 | 4570 | 4570 | 4570 | 4570 | 26 |
| 369 | 20240328 | 130400 | 2182858450 | 4570 | 4570 | 4570 | 4570 | 55 |
| 370 | 20240328 | 130300 | 2182607100 | 4570 | 4580 | 4580 | 4570 | 1266 |
| 371 | 20240328 | 130200 | 2176814930 | 4570 | 4570 | 4570 | 4570 | 2389 |
| 372 | 20240328 | 130100 | 2165897200 | 4570 | 4570 | 4570 | 4570 | 258 |
| 373 | 20240328 | 130000 | 2164718140 | 4565 | 4565 | 4565 | 4565 | 690 |
| 374 | 20240328 | 125900 | 2161568290 | 4570 | 4570 | 4570 | 4565 | 951 |
| 375 | 20240328 | 125800 | 2157222720 | 4570 | 4570 | 4570 | 4570 | 974 |
| 376 | 20240328 | 125700 | 2152771540 | 4570 | 4570 | 4570 | 4570 | 12 |
| 377 | 20240328 | 125600 | 2152716700 | 4570 | 4565 | 4570 | 4565 | 151 |
| 378 | 20240328 | 125500 | 2152027245 | 4570 | 4570 | 4570 | 4565 | 490 |
| 379 | 20240328 | 125400 | 2149788160 | 4570 | 4570 | 4570 | 4570 | 257 |
| 380 | 20240328 | 125300 | 2148613670 | 4565 | 4570 | 4570 | 4565 | 260 |
| 381 | 20240328 | 125200 | 2147425555 | 4570 | 4570 | 4570 | 4570 | 100 |
| 382 | 20240328 | 125100 | 2146968555 | 4570 | 4570 | 4570 | 4570 | 21 |
| 383 | 20240328 | 125000 | 2146872585 | 4570 | 4570 | 4570 | 4570 | 180 |
| 384 | 20240328 | 124900 | 2146049985 | 4570 | 4570 | 4570 | 4570 | 212 |
| 385 | 20240328 | 124800 | 2145081145 | 4565 | 4570 | 4570 | 4565 | 14 |
| 386 | 20240328 | 124700 | 2145017170 | 4565 | 4570 | 4570 | 4565 | 241 |
| 387 | 20240328 | 124600 | 2143916020 | 4570 | 4575 | 4575 | 4570 | 7500 |
| 388 | 20240328 | 124500 | 2109639555 | 4575 | 4575 | 4575 | 4575 | 100 |
| 389 | 20240328 | 124400 | 2109182055 | 4575 | 4575 | 4575 | 4575 | 0 |
| 390 | 20240328 | 124300 | 2109182055 | 4575 | 4575 | 4575 | 4575 | 486 |
| 391 | 20240328 | 124200 | 2106958605 | 4575 | 4575 | 4575 | 4575 | 284 |
| 392 | 20240328 | 124100 | 2105659305 | 4575 | 4575 | 4575 | 4575 | 41 |
| 393 | 20240328 | 124000 | 2105471730 | 4575 | 4575 | 4575 | 4575 | 254 |
| 394 | 20240328 | 123900 | 2104309680 | 4570 | 4575 | 4575 | 4570 | 38 |
| 395 | 20240328 | 123800 | 2104135970 | 4575 | 4570 | 4575 | 4570 | 811 |
| 396 | 20240328 | 123700 | 2100429310 | 4570 | 4570 | 4570 | 4570 | 67 |
| 397 | 20240328 | 123600 | 2100123120 | 4570 | 4570 | 4575 | 4570 | 104 |
| 398 | 20240328 | 123500 | 2099647585 | 4575 | 4570 | 4575 | 4570 | 363 |
| 399 | 20240328 | 123400 | 2097987315 | 4570 | 4570 | 4570 | 4570 | 10 |
| 400 | 20240328 | 123300 | 2097941615 | 4570 | 4575 | 4575 | 4570 | 892 |
| 401 | 20240328 | 123200 | 2093864715 | 4575 | 4575 | 4575 | 4575 | 100 |
| 402 | 20240328 | 123100 | 2093407215 | 4570 | 4575 | 4575 | 4570 | 200 |
| 403 | 20240328 | 123000 | 2092492715 | 4575 | 4570 | 4575 | 4570 | 203 |
| 404 | 20240328 | 122900 | 2091564990 | 4570 | 4570 | 4570 | 4570 | 0 |
| 405 | 20240328 | 122800 | 2091564990 | 4570 | 4565 | 4570 | 4565 | 242 |
| 406 | 20240328 | 122700 | 2090459415 | 4570 | 4570 | 4570 | 4570 | 10 |
| 407 | 20240328 | 122600 | 2090413715 | 4570 | 4570 | 4570 | 4570 | 988 |
| 408 | 20240328 | 122500 | 2085898555 | 4565 | 4570 | 4570 | 4560 | 1115 |
| 409 | 20240328 | 122400 | 2080808055 | 4570 | 4570 | 4570 | 4570 | 225 |
| 410 | 20240328 | 122300 | 2079779805 | 4565 | 4565 | 4570 | 4560 | 1250 |
| 411 | 20240328 | 122200 | 2074078800 | 4560 | 4565 | 4565 | 4560 | 1026 |
| 412 | 20240328 | 122100 | 2069397665 | 4570 | 4565 | 4570 | 4565 | 648 |
| 413 | 20240328 | 122000 | 2066437305 | 4565 | 4565 | 4565 | 4565 | 20 |
| 414 | 20240328 | 121900 | 2066346005 | 4565 | 4565 | 4565 | 4565 | 0 |
| 415 | 20240328 | 121800 | 2066346005 | 4565 | 4565 | 4565 | 4565 | 86 |
| 416 | 20240328 | 121700 | 2065953415 | 4565 | 4565 | 4565 | 4565 | 556 |
| 417 | 20240328 | 121600 | 2063415275 | 4565 | 4565 | 4565 | 4565 | 400 |
| 418 | 20240328 | 121500 | 2061589275 | 4565 | 4565 | 4565 | 4565 | 200 |
| 419 | 20240328 | 121400 | 2060676275 | 4565 | 4550 | 4565 | 4550 | 2936 |
| 420 | 20240328 | 121300 | 2047307730 | 4550 | 4570 | 4570 | 4550 | 462 |
| 421 | 20240328 | 121200 | 2045205610 | 4550 | 4565 | 4565 | 4550 | 5000 |
| 422 | 20240328 | 121100 | 2022433365 | 4570 | 4560 | 4570 | 4560 | 424 |
| 423 | 20240328 | 121000 | 2020496615 | 4560 | 4555 | 4560 | 4555 | 611 |
| 424 | 20240328 | 120900 | 2017710955 | 4560 | 4560 | 4560 | 4560 | 36 |
| 425 | 20240328 | 120800 | 2017546795 | 4555 | 4555 | 4560 | 4545 | 2994 |
| 426 | 20240328 | 120700 | 2003909205 | 4545 | 4560 | 4560 | 4545 | 6676 |
| 427 | 20240328 | 120600 | 1973520735 | 4560 | 4565 | 4570 | 4560 | 10030 |
| 428 | 20240328 | 120500 | 1927777470 | 4565 | 4575 | 4575 | 4565 | 450 |
| 429 | 20240328 | 120400 | 1925721715 | 4575 | 4565 | 4575 | 4565 | 622 |
| 430 | 20240328 | 120300 | 1922881425 | 4575 | 4565 | 4580 | 4565 | 96 |
| 431 | 20240328 | 120200 | 1922442085 | 4560 | 4575 | 4575 | 4560 | 14700 |
| 432 | 20240328 | 120100 | 1855371085 | 4575 | 4575 | 4575 | 4575 | 1048 |
| 433 | 20240328 | 120000 | 1850576485 | 4575 | 4575 | 4575 | 4575 | 200 |
| 434 | 20240328 | 115900 | 1849661485 | 4570 | 4575 | 4575 | 4570 | 1704 |
| 435 | 20240328 | 115800 | 1841872395 | 4570 | 4570 | 4570 | 4570 | 300 |
| 436 | 20240328 | 115700 | 1840501395 | 4570 | 4570 | 4570 | 4570 | 303 |
| 437 | 20240328 | 115600 | 1839116685 | 4570 | 4575 | 4575 | 4570 | 375 |
| 438 | 20240328 | 115500 | 1837402560 | 4575 | 4580 | 4580 | 4575 | 1017 |
| 439 | 20240328 | 115400 | 1832749775 | 4570 | 4575 | 4575 | 4570 | 1101 |
| 440 | 20240328 | 115300 | 1827717350 | 4575 | 4580 | 4580 | 4575 | 538 |
| 441 | 20240328 | 115200 | 1825253990 | 4580 | 4580 | 4580 | 4580 | 1168 |
| 442 | 20240328 | 115100 | 1819904550 | 4580 | 4575 | 4580 | 4570 | 621 |
| 443 | 20240328 | 115000 | 1817063550 | 4575 | 4570 | 4575 | 4570 | 131 |
| 444 | 20240328 | 114900 | 1816464660 | 4565 | 4560 | 4565 | 4555 | 2064 |
| 445 | 20240328 | 114800 | 1807054710 | 4565 | 4560 | 4565 | 4560 | 621 |
| 446 | 20240328 | 114700 | 1804221120 | 4565 | 4575 | 4575 | 4555 | 598 |
| 447 | 20240328 | 114600 | 1801495585 | 4575 | 4580 | 4580 | 4575 | 1972 |
| 448 | 20240328 | 114500 | 1792464360 | 4550 | 4580 | 4580 | 4550 | 23786 |
| 449 | 20240328 | 114400 | 1684204625 | 4580 | 4580 | 4585 | 4555 | 50195 |
| 450 | 20240328 | 114300 | 1455399930 | 4580 | 4585 | 4585 | 4580 | 741 |
| 451 | 20240328 | 114200 | 1452004945 | 4585 | 4585 | 4585 | 4585 | 0 |
| 452 | 20240328 | 114100 | 1452004945 | 4585 | 4585 | 4585 | 4585 | 552 |
| 453 | 20240328 | 114000 | 1449474025 | 4590 | 4590 | 4590 | 4590 | 20 |
| 454 | 20240328 | 113900 | 1449382225 | 4590 | 4590 | 4590 | 4590 | 234 |
| 455 | 20240328 | 113800 | 1448308165 | 4590 | 4590 | 4590 | 4590 | 6 |
| 456 | 20240328 | 113700 | 1448280625 | 4590 | 4580 | 4590 | 4580 | 1236 |
| 457 | 20240328 | 113600 | 1442619675 | 4580 | 4585 | 4585 | 4575 | 4807 |
| 458 | 20240328 | 113500 | 1420613575 | 4585 | 4585 | 4585 | 4585 | 223 |
| 459 | 20240328 | 113400 | 1419591120 | 4580 | 4585 | 4585 | 4580 | 19 |
| 460 | 20240328 | 113300 | 1419504090 | 4580 | 4580 | 4580 | 4580 | 1781 |
| 461 | 20240328 | 113200 | 1411347110 | 4580 | 4590 | 4590 | 4580 | 8359 |
| 462 | 20240328 | 113100 | 1373049665 | 4585 | 4585 | 4585 | 4585 | 809 |
| 463 | 20240328 | 113000 | 1369340400 | 4590 | 4595 | 4595 | 4590 | 4255 |
| 464 | 20240328 | 112900 | 1349802450 | 4600 | 4600 | 4600 | 4600 | 50 |
| 465 | 20240328 | 112800 | 1349572450 | 4600 | 4600 | 4600 | 4600 | 10 |
| 466 | 20240328 | 112700 | 1349526450 | 4590 | 4590 | 4590 | 4590 | 444 |
| 467 | 20240328 | 112600 | 1347488490 | 4590 | 4600 | 4600 | 4590 | 35 |
| 468 | 20240328 | 112500 | 1347327530 | 4600 | 4600 | 4600 | 4600 | 33 |
| 469 | 20240328 | 112400 | 1347175730 | 4600 | 4600 | 4600 | 4600 | 100 |
| 470 | 20240328 | 112300 | 1346715730 | 4600 | 4600 | 4600 | 4580 | 23164 |
| 471 | 20240328 | 112200 | 1240539055 | 4600 | 4600 | 4600 | 4600 | 663 |
| 472 | 20240328 | 112100 | 1237489255 | 4600 | 4595 | 4600 | 4595 | 1205 |
| 473 | 20240328 | 112000 | 1231952100 | 4600 | 4600 | 4600 | 4600 | 30 |
| 474 | 20240328 | 111900 | 1231814100 | 4600 | 4600 | 4600 | 4600 | 400 |
| 475 | 20240328 | 111800 | 1229974100 | 4600 | 4600 | 4600 | 4600 | 2760 |
| 476 | 20240328 | 111700 | 1217278100 | 4600 | 4600 | 4600 | 4600 | 55 |
| 477 | 20240328 | 111600 | 1217025100 | 4600 | 4605 | 4605 | 4600 | 183 |
| 478 | 20240328 | 111500 | 1216183285 | 4605 | 4600 | 4605 | 4600 | 977 |
| 479 | 20240328 | 111400 | 1211688835 | 4600 | 4600 | 4600 | 4600 | 10 |
| 480 | 20240328 | 111300 | 1211642835 | 4600 | 4600 | 4600 | 4600 | 0 |
| 481 | 20240328 | 111200 | 1211642835 | 4600 | 4600 | 4600 | 4600 | 80 |
| 482 | 20240328 | 111100 | 1211274835 | 4605 | 4605 | 4605 | 4605 | 445 |
| 483 | 20240328 | 111000 | 1209225610 | 4605 | 4605 | 4605 | 4605 | 283 |
| 484 | 20240328 | 110900 | 1207922395 | 4605 | 4605 | 4605 | 4605 | 579 |
| 485 | 20240328 | 110800 | 1205256100 | 4600 | 4605 | 4605 | 4600 | 1022 |
| 486 | 20240328 | 110700 | 1200554790 | 4605 | 4605 | 4605 | 4605 | 35 |
| 487 | 20240328 | 110600 | 1200393615 | 4605 | 4605 | 4605 | 4605 | 10 |
| 488 | 20240328 | 110500 | 1200347565 | 4605 | 4605 | 4605 | 4605 | 124 |
| 489 | 20240328 | 110400 | 1199776545 | 4605 | 4600 | 4605 | 4600 | 991 |
| 490 | 20240328 | 110300 | 1195216235 | 4600 | 4600 | 4600 | 4595 | 875 |
| 491 | 20240328 | 110200 | 1191193735 | 4600 | 4600 | 4600 | 4595 | 149 |
| 492 | 20240328 | 110100 | 1190509025 | 4600 | 4600 | 4600 | 4595 | 26 |
| 493 | 20240328 | 110000 | 1190389500 | 4600 | 4595 | 4600 | 4595 | 573 |
| 494 | 20240328 | 105900 | 1187756305 | 4595 | 4595 | 4595 | 4595 | 3 |
| 495 | 20240328 | 105800 | 1187742520 | 4590 | 4590 | 4590 | 4590 | 0 |
| 496 | 20240328 | 105700 | 1187742520 | 4590 | 4595 | 4595 | 4585 | 2566 |
| 497 | 20240328 | 105600 | 1175969135 | 4590 | 4590 | 4595 | 4590 | 142 |
| 498 | 20240328 | 105500 | 1175317350 | 4585 | 4590 | 4590 | 4585 | 452 |
| 499 | 20240328 | 105400 | 1173244430 | 4590 | 4590 | 4590 | 4590 | 1263 |
| 500 | 20240328 | 105300 | 1167447260 | 4585 | 4590 | 4590 | 4585 | 1220 |
| 501 | 20240328 | 105200 | 1161848460 | 4590 | 4590 | 4590 | 4590 | 257 |
| 502 | 20240328 | 105100 | 1160668830 | 4590 | 4590 | 4590 | 4585 | 1675 |
| 503 | 20240328 | 105000 | 1152988030 | 4590 | 4590 | 4590 | 4590 | 315 |
| 504 | 20240328 | 104900 | 1151542180 | 4590 | 4600 | 4600 | 4585 | 20662 |
| 505 | 20240328 | 104800 | 1056729285 | 4600 | 4600 | 4605 | 4600 | 53 |
| 506 | 20240328 | 104700 | 1056485480 | 4600 | 4600 | 4600 | 4600 | 100 |
| 507 | 20240328 | 104600 | 1056025480 | 4610 | 4605 | 4610 | 4605 | 20 |
| 508 | 20240328 | 104500 | 1055933355 | 4605 | 4600 | 4605 | 4600 | 1194 |
| 509 | 20240328 | 104400 | 1050439905 | 4600 | 4600 | 4600 | 4600 | 52 |
| 510 | 20240328 | 104300 | 1050200705 | 4600 | 4600 | 4600 | 4595 | 2820 |
| 511 | 20240328 | 104200 | 1037242650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 512 | 20240328 | 104100 | 1037242650 | 4595 | 4595 | 4595 | 4595 | 183 |
| 513 | 20240328 | 104000 | 1036401765 | 4610 | 4595 | 4610 | 4595 | 505 |
| 514 | 20240328 | 103900 | 1034081215 | 4590 | 4600 | 4600 | 4590 | 11555 |
| 515 | 20240328 | 103800 | 980960690 | 4600 | 4600 | 4600 | 4600 | 400 |
| 516 | 20240328 | 103700 | 979120690 | 4610 | 4610 | 4610 | 4610 | 2 |
| 517 | 20240328 | 103600 | 979111470 | 4610 | 4600 | 4610 | 4595 | 467 |
| 518 | 20240328 | 103500 | 976962520 | 4595 | 4605 | 4605 | 4595 | 2118 |
| 519 | 20240328 | 103400 | 967227435 | 4600 | 4600 | 4600 | 4600 | 2663 |
| 520 | 20240328 | 103300 | 954977635 | 4600 | 4600 | 4600 | 4600 | 400 |
| 521 | 20240328 | 103200 | 953137635 | 4600 | 4600 | 4600 | 4600 | 449 |
| 522 | 20240328 | 103100 | 951072235 | 4600 | 4600 | 4600 | 4600 | 1179 |
| 523 | 20240328 | 103000 | 945648835 | 4600 | 4610 | 4610 | 4600 | 300 |
| 524 | 20240328 | 102900 | 944268585 | 4620 | 4620 | 4620 | 4620 | 2 |
| 525 | 20240328 | 102800 | 944259345 | 4610 | 4610 | 4610 | 4600 | 2110 |
| 526 | 20240328 | 102700 | 934553120 | 4615 | 4615 | 4615 | 4615 | 727 |
| 527 | 20240328 | 102600 | 931198015 | 4620 | 4610 | 4620 | 4610 | 660 |
| 528 | 20240328 | 102500 | 928153125 | 4600 | 4610 | 4610 | 4600 | 344 |
| 529 | 20240328 | 102400 | 926570285 | 4610 | 4610 | 4610 | 4610 | 13 |
| 530 | 20240328 | 102300 | 926510355 | 4590 | 4610 | 4610 | 4590 | 3001 |
| 531 | 20240328 | 102200 | 912724905 | 4600 | 4605 | 4605 | 4600 | 1083 |
| 532 | 20240328 | 102100 | 907742055 | 4610 | 4610 | 4610 | 4610 | 150 |
| 533 | 20240328 | 102000 | 907050555 | 4610 | 4610 | 4610 | 4610 | 53 |
| 534 | 20240328 | 101900 | 906806225 | 4610 | 4610 | 4610 | 4600 | 404 |
| 535 | 20240328 | 101800 | 904947785 | 4610 | 4600 | 4610 | 4600 | 47 |
| 536 | 20240328 | 101700 | 904731565 | 4600 | 4610 | 4610 | 4600 | 5 |
| 537 | 20240328 | 101600 | 904708550 | 4600 | 4605 | 4605 | 4600 | 440 |
| 538 | 20240328 | 101500 | 902684300 | 4600 | 4595 | 4600 | 4595 | 870 |
| 539 | 20240328 | 101400 | 898684165 | 4595 | 4595 | 4595 | 4590 | 3660 |
| 540 | 20240328 | 101300 | 881876465 | 4590 | 4600 | 4600 | 4590 | 512 |
| 541 | 20240328 | 101200 | 879526265 | 4585 | 4595 | 4595 | 4585 | 10999 |
| 542 | 20240328 | 101100 | 829041025 | 4595 | 4600 | 4600 | 4595 | 3507 |
| 543 | 20240328 | 101000 | 812919290 | 4600 | 4600 | 4600 | 4600 | 1605 |
| 544 | 20240328 | 100900 | 805536290 | 4600 | 4595 | 4605 | 4595 | 1275 |
| 545 | 20240328 | 100800 | 799674855 | 4600 | 4605 | 4605 | 4600 | 738 |
| 546 | 20240328 | 100700 | 796279335 | 4605 | 4595 | 4605 | 4595 | 3685 |
| 547 | 20240328 | 100600 | 779336215 | 4600 | 4610 | 4610 | 4600 | 2378 |
| 548 | 20240328 | 100500 | 768393865 | 4610 | 4610 | 4615 | 4610 | 343 |
| 549 | 20240328 | 100400 | 766812630 | 4620 | 4620 | 4620 | 4620 | 5 |
| 550 | 20240328 | 100300 | 766789530 | 4620 | 4620 | 4620 | 4600 | 18617 |
| 551 | 20240328 | 100200 | 681060950 | 4620 | 4630 | 4630 | 4620 | 1735 |
| 552 | 20240328 | 100100 | 673044660 | 4630 | 4630 | 4630 | 4630 | 208 |
| 553 | 20240328 | 100000 | 672081620 | 4630 | 4630 | 4630 | 4630 | 373 |
| 554 | 20240328 | 095900 | 670354630 | 4630 | 4630 | 4635 | 4630 | 610 |
| 555 | 20240328 | 095800 | 667530280 | 4630 | 4620 | 4630 | 4620 | 6007 |
| 556 | 20240328 | 095700 | 639726150 | 4620 | 4625 | 4625 | 4620 | 269 |
| 557 | 20240328 | 095600 | 638483345 | 4625 | 4630 | 4630 | 4620 | 1610 |
| 558 | 20240328 | 095500 | 631042095 | 4620 | 4630 | 4630 | 4620 | 1002 |
| 559 | 20240328 | 095400 | 626412170 | 4630 | 4640 | 4640 | 4630 | 78 |
| 560 | 20240328 | 095300 | 626050400 | 4640 | 4630 | 4640 | 4625 | 393 |
| 561 | 20240328 | 095200 | 624232560 | 4625 | 4635 | 4640 | 4625 | 1221 |
| 562 | 20240328 | 095100 | 618581060 | 4635 | 4630 | 4635 | 4630 | 1336 |
| 563 | 20240328 | 095000 | 612395370 | 4635 | 4640 | 4640 | 4635 | 155 |
| 564 | 20240328 | 094900 | 611676725 | 4635 | 4640 | 4640 | 4635 | 114 |
| 565 | 20240328 | 094800 | 611147770 | 4630 | 4630 | 4630 | 4630 | 108 |
| 566 | 20240328 | 094700 | 610647730 | 4630 | 4640 | 4640 | 4630 | 2520 |
| 567 | 20240328 | 094600 | 598979845 | 4640 | 4640 | 4640 | 4640 | 0 |
| 568 | 20240328 | 094500 | 598979845 | 4640 | 4635 | 4640 | 4635 | 2800 |
| 569 | 20240328 | 094400 | 585998345 | 4630 | 4640 | 4640 | 4630 | 404 |
| 570 | 20240328 | 094300 | 584124825 | 4640 | 4640 | 4640 | 4640 | 158 |
| 571 | 20240328 | 094200 | 583391705 | 4630 | 4630 | 4630 | 4630 | 715 |
| 572 | 20240328 | 094100 | 580081255 | 4630 | 4625 | 4630 | 4625 | 1256 |
| 573 | 20240328 | 094000 | 574271120 | 4630 | 4630 | 4630 | 4625 | 165 |
| 574 | 20240328 | 093900 | 573507175 | 4630 | 4625 | 4630 | 4620 | 458 |
| 575 | 20240328 | 093800 | 571390285 | 4620 | 4620 | 4620 | 4620 | 0 |
| 576 | 20240328 | 093700 | 571390285 | 4620 | 4620 | 4625 | 4620 | 2588 |
| 577 | 20240328 | 093600 | 559425725 | 4620 | 4620 | 4625 | 4620 | 7798 |
| 578 | 20240328 | 093500 | 523392440 | 4620 | 4620 | 4620 | 4620 | 215 |
| 579 | 20240328 | 093400 | 522399140 | 4620 | 4640 | 4640 | 4620 | 2095 |
| 580 | 20240328 | 093300 | 512718505 | 4640 | 4640 | 4640 | 4625 | 1006 |
| 581 | 20240328 | 093200 | 508065160 | 4640 | 4645 | 4650 | 4625 | 6515 |
| 582 | 20240328 | 093100 | 477890620 | 4650 | 4645 | 4650 | 4640 | 897 |
| 583 | 20240328 | 093000 | 473724095 | 4645 | 4635 | 4645 | 4635 | 1325 |
| 584 | 20240328 | 092900 | 467575725 | 4640 | 4640 | 4640 | 4635 | 636 |
| 585 | 20240328 | 092800 | 464625735 | 4640 | 4645 | 4645 | 4640 | 331 |
| 586 | 20240328 | 092700 | 463089170 | 4645 | 4645 | 4645 | 4640 | 397 |
| 587 | 20240328 | 092600 | 461245975 | 4635 | 4635 | 4645 | 4635 | 1299 |
| 588 | 20240328 | 092500 | 455219235 | 4640 | 4625 | 4640 | 4620 | 2152 |
| 589 | 20240328 | 092400 | 445263880 | 4625 | 4620 | 4625 | 4620 | 131 |
| 590 | 20240328 | 092300 | 444658610 | 4620 | 4620 | 4625 | 4620 | 1560 |
| 591 | 20240328 | 092200 | 437446125 | 4620 | 4620 | 4620 | 4620 | 743 |
| 592 | 20240328 | 092100 | 434013465 | 4620 | 4615 | 4625 | 4610 | 2098 |
| 593 | 20240328 | 092000 | 424329510 | 4615 | 4610 | 4615 | 4600 | 1205 |
| 594 | 20240328 | 091900 | 418781455 | 4600 | 4595 | 4610 | 4590 | 1621 |
| 595 | 20240328 | 091800 | 411332545 | 4590 | 4595 | 4605 | 4585 | 13217 |
| 596 | 20240328 | 091700 | 350573120 | 4600 | 4610 | 4615 | 4600 | 25287 |
| 597 | 20240328 | 091600 | 234228745 | 4610 | 4620 | 4625 | 4600 | 9208 |
| 598 | 20240328 | 091500 | 191797025 | 4630 | 4635 | 4635 | 4620 | 3366 |
| 599 | 20240328 | 091400 | 176226055 | 4635 | 4630 | 4635 | 4625 | 1448 |
| 600 | 20240328 | 091300 | 169523900 | 4640 | 4635 | 4640 | 4625 | 5867 |
| 601 | 20240328 | 091200 | 142352960 | 4640 | 4640 | 4640 | 4630 | 1289 |
| 602 | 20240328 | 091100 | 136376220 | 4650 | 4650 | 4650 | 4630 | 8096 |
| 603 | 20240328 | 091000 | 98856605 | 4650 | 4660 | 4660 | 4645 | 697 |
| 604 | 20240328 | 090900 | 95617085 | 4660 | 4660 | 4660 | 4650 | 3098 |
| 605 | 20240328 | 090800 | 81201835 | 4660 | 4665 | 4665 | 4660 | 714 |
| 606 | 20240328 | 090700 | 77874580 | 4665 | 4665 | 4665 | 4660 | 618 |
| 607 | 20240328 | 090600 | 74993110 | 4665 | 4665 | 4665 | 4665 | 444 |
| 608 | 20240328 | 090500 | 72921850 | 4675 | 4675 | 4675 | 4675 | 32 |
| 609 | 20240328 | 090400 | 72772250 | 4680 | 4680 | 4680 | 4680 | 135 |
| 610 | 20240328 | 090300 | 72140450 | 4680 | 4680 | 4680 | 4665 | 4991 |
| 611 | 20240328 | 090200 | 48844770 | 4690 | 4690 | 4690 | 4690 | 0 |
| 612 | 20240328 | 090100 | 48844770 | 4690 | 4690 | 4690 | 4690 | 31 |
| 613 | 20240328 | 090000 | 48699380 | 4690 | 4670 | 4690 | 4660 | 10426 |