30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 190600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 3 | 20240320 | 190500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20240320 | 190400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20240320 | 190300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20240320 | 190200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20240320 | 190100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20240320 | 190000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20240320 | 185900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20240320 | 185800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20240320 | 185700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20240320 | 185600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20240320 | 185500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20240320 | 185400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20240320 | 185300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20240320 | 185200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20240320 | 185100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20240320 | 185000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20240320 | 184900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20240320 | 184800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20240320 | 184700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20240320 | 184600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20240320 | 184500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20240320 | 184400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20240320 | 184300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20240320 | 184200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20240320 | 184100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20240320 | 184000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20240320 | 183900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20240320 | 183800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20240320 | 183700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20240320 | 183600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 33 | 20240320 | 183500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20240320 | 183400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20240320 | 183300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20240320 | 183200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20240320 | 183100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20240320 | 183000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20240320 | 182900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20240320 | 182800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20240320 | 182700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20240320 | 182600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20240320 | 182500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20240320 | 182400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20240320 | 182300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20240320 | 182200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20240320 | 182100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20240320 | 182000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20240320 | 181900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20240320 | 181800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20240320 | 181700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20240320 | 181600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20240320 | 181500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20240320 | 181400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20240320 | 181300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20240320 | 181200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20240320 | 181100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20240320 | 181000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20240320 | 180900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20240320 | 180800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20240320 | 180700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20240320 | 180600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 63 | 20240320 | 180500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20240320 | 180400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20240320 | 180300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20240320 | 180200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20240320 | 180100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20240320 | 180000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20240320 | 175900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20240320 | 175800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20240320 | 175700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20240320 | 175600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20240320 | 175500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20240320 | 175400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20240320 | 175300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20240320 | 175200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20240320 | 175100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20240320 | 175000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20240320 | 174900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20240320 | 174800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20240320 | 174700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20240320 | 174600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20240320 | 174500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20240320 | 174400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20240320 | 174300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20240320 | 174200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20240320 | 174100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20240320 | 174000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20240320 | 173900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20240320 | 173800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20240320 | 173700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20240320 | 173600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 93 | 20240320 | 173500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20240320 | 173400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20240320 | 173300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20240320 | 173200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20240320 | 173100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20240320 | 173000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20240320 | 172900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20240320 | 172800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20240320 | 172700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20240320 | 172600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20240320 | 172500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20240320 | 172400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20240320 | 172300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20240320 | 172200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20240320 | 172100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20240320 | 172000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20240320 | 171900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20240320 | 171800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20240320 | 171700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20240320 | 171600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20240320 | 171500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20240320 | 171400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20240320 | 171300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20240320 | 171200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20240320 | 171100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20240320 | 171000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20240320 | 170900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20240320 | 170800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20240320 | 170700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20240320 | 170600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 123 | 20240320 | 170500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20240320 | 170400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20240320 | 170300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20240320 | 170200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20240320 | 170100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20240320 | 170000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20240320 | 165900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20240320 | 165800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20240320 | 165700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20240320 | 165600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20240320 | 165500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20240320 | 165400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20240320 | 165300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20240320 | 165200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20240320 | 165100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20240320 | 165000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20240320 | 164900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20240320 | 164800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20240320 | 164700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20240320 | 164600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20240320 | 164500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20240320 | 164400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20240320 | 164300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20240320 | 164200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20240320 | 164100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20240320 | 164000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20240320 | 163900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20240320 | 163800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20240320 | 163700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20240320 | 163600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 153 | 20240320 | 163500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20240320 | 163400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20240320 | 163300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20240320 | 163200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20240320 | 163100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20240320 | 163000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20240320 | 162900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20240320 | 162800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20240320 | 162700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20240320 | 162600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20240320 | 162500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20240320 | 162400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20240320 | 162300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20240320 | 162200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20240320 | 162100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20240320 | 162000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20240320 | 161900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20240320 | 161800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20240320 | 161700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20240320 | 161600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20240320 | 161500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20240320 | 161400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20240320 | 161300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20240320 | 161200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20240320 | 161100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20240320 | 161000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20240320 | 160900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20240320 | 160800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20240320 | 160700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20240320 | 160600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 183 | 20240320 | 160500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20240320 | 160400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20240320 | 160300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20240320 | 160200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20240320 | 160100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20240320 | 160000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20240320 | 155900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20240320 | 155800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20240320 | 155700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20240320 | 155600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20240320 | 155500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20240320 | 155400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20240320 | 155300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20240320 | 155200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20240320 | 155100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20240320 | 155000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20240320 | 154900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20240320 | 154800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20240320 | 154700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20240320 | 154600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20240320 | 154500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20240320 | 154400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20240320 | 154300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20240320 | 154200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20240320 | 154100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20240320 | 154000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20240320 | 153900 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20240320 | 153800 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20240320 | 153700 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20240320 | 153600 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 213 | 20240320 | 153500 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20240320 | 153400 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20240320 | 153300 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20240320 | 153200 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20240320 | 153100 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20240320 | 153000 | 1228699165 | 3785 | 3785 | 3785 | 3785 | 11008 |
| 219 | 20240320 | 152900 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240320 | 152800 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240320 | 152700 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20240320 | 152600 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20240320 | 152500 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20240320 | 152400 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20240320 | 152300 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20240320 | 152200 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20240320 | 152100 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20240320 | 152000 | 1187033885 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20240320 | 151900 | 1187033885 | 3790 | 3790 | 3795 | 3790 | 1756 |
| 230 | 20240320 | 151800 | 1180373360 | 3790 | 3795 | 3800 | 3790 | 3777 |
| 231 | 20240320 | 151700 | 1166048275 | 3800 | 3785 | 3800 | 3785 | 241 |
| 232 | 20240320 | 151600 | 1165134850 | 3785 | 3785 | 3795 | 3785 | 9382 |
| 233 | 20240320 | 151500 | 1129580980 | 3785 | 3790 | 3800 | 3775 | 1760 |
| 234 | 20240320 | 151400 | 1122917475 | 3790 | 3790 | 3805 | 3780 | 667 |
| 235 | 20240320 | 151300 | 1120388095 | 3780 | 3780 | 3795 | 3775 | 785 |
| 236 | 20240320 | 151200 | 1117418570 | 3780 | 3785 | 3785 | 3775 | 112 |
| 237 | 20240320 | 151100 | 1116995230 | 3780 | 3790 | 3790 | 3780 | 53 |
| 238 | 20240320 | 151000 | 1116794565 | 3790 | 3785 | 3790 | 3785 | 76 |
| 239 | 20240320 | 150900 | 1116506605 | 3780 | 3785 | 3785 | 3775 | 882 |
| 240 | 20240320 | 150800 | 1113174165 | 3785 | 3785 | 3795 | 3785 | 624 |
| 241 | 20240320 | 150700 | 1110811415 | 3790 | 3790 | 3795 | 3790 | 236 |
| 242 | 20240320 | 150600 | 1109916840 | 3790 | 3780 | 3790 | 3780 | 2711 |
| 243 | 20240320 | 150500 | 1099655205 | 3780 | 3775 | 3785 | 3775 | 1435 |
| 244 | 20240320 | 150400 | 1094232920 | 3775 | 3780 | 3780 | 3775 | 63 |
| 245 | 20240320 | 150300 | 1093994965 | 3775 | 3775 | 3780 | 3775 | 749 |
| 246 | 20240320 | 150200 | 1091167360 | 3775 | 3775 | 3775 | 3775 | 727 |
| 247 | 20240320 | 150100 | 1088422935 | 3775 | 3775 | 3780 | 3775 | 927 |
| 248 | 20240320 | 150000 | 1084922510 | 3775 | 3775 | 3775 | 3775 | 932 |
| 249 | 20240320 | 145900 | 1081404210 | 3775 | 3775 | 3775 | 3775 | 167 |
| 250 | 20240320 | 145800 | 1080773785 | 3775 | 3775 | 3780 | 3775 | 144 |
| 251 | 20240320 | 145700 | 1080229830 | 3780 | 3780 | 3785 | 3780 | 449 |
| 252 | 20240320 | 145600 | 1078532590 | 3785 | 3780 | 3785 | 3780 | 132 |
| 253 | 20240320 | 145500 | 1078033615 | 3775 | 3775 | 3775 | 3775 | 371 |
| 254 | 20240320 | 145400 | 1076633090 | 3775 | 3775 | 3775 | 3775 | 315 |
| 255 | 20240320 | 145300 | 1075443965 | 3775 | 3775 | 3780 | 3775 | 124 |
| 256 | 20240320 | 145200 | 1074975480 | 3780 | 3775 | 3785 | 3775 | 531 |
| 257 | 20240320 | 145100 | 1072969850 | 3775 | 3775 | 3775 | 3775 | 103 |
| 258 | 20240320 | 145000 | 1072581025 | 3775 | 3780 | 3780 | 3775 | 204 |
| 259 | 20240320 | 144900 | 1071810175 | 3775 | 3775 | 3775 | 3775 | 94 |
| 260 | 20240320 | 144800 | 1071455325 | 3775 | 3775 | 3775 | 3775 | 3185 |
| 261 | 20240320 | 144700 | 1059431950 | 3775 | 3780 | 3780 | 3775 | 8771 |
| 262 | 20240320 | 144600 | 1026277610 | 3780 | 3780 | 3785 | 3780 | 32 |
| 263 | 20240320 | 144500 | 1026156595 | 3780 | 3780 | 3785 | 3780 | 37 |
| 264 | 20240320 | 144400 | 1026016730 | 3780 | 3785 | 3790 | 3780 | 465 |
| 265 | 20240320 | 144300 | 1024257315 | 3785 | 3785 | 3790 | 3780 | 4459 |
| 266 | 20240320 | 144200 | 1007401505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20240320 | 144100 | 1007401505 | 3790 | 3785 | 3790 | 3780 | 225 |
| 268 | 20240320 | 144000 | 1006550620 | 3785 | 3790 | 3790 | 3785 | 7517 |
| 269 | 20240320 | 143900 | 978098770 | 3785 | 3785 | 3790 | 3785 | 3059 |
| 270 | 20240320 | 143800 | 966520355 | 3790 | 3780 | 3790 | 3780 | 37 |
| 271 | 20240320 | 143700 | 966380215 | 3780 | 3795 | 3795 | 3780 | 4504 |
| 272 | 20240320 | 143600 | 949348280 | 3790 | 3785 | 3795 | 3785 | 181 |
| 273 | 20240320 | 143500 | 948661850 | 3785 | 3785 | 3785 | 3785 | 189 |
| 274 | 20240320 | 143400 | 947946485 | 3785 | 3790 | 3790 | 3785 | 180 |
| 275 | 20240320 | 143300 | 947265175 | 3795 | 3785 | 3800 | 3785 | 1028 |
| 276 | 20240320 | 143200 | 943362160 | 3785 | 3780 | 3790 | 3780 | 200 |
| 277 | 20240320 | 143100 | 942604865 | 3780 | 3780 | 3780 | 3780 | 30 |
| 278 | 20240320 | 143000 | 942491465 | 3780 | 3780 | 3780 | 3780 | 211 |
| 279 | 20240320 | 142900 | 941693885 | 3780 | 3785 | 3785 | 3780 | 54 |
| 280 | 20240320 | 142800 | 941489700 | 3785 | 3780 | 3785 | 3780 | 107 |
| 281 | 20240320 | 142700 | 941085040 | 3785 | 3780 | 3785 | 3780 | 187 |
| 282 | 20240320 | 142600 | 940378000 | 3780 | 3780 | 3785 | 3780 | 68 |
| 283 | 20240320 | 142500 | 940120945 | 3780 | 3780 | 3785 | 3780 | 510 |
| 284 | 20240320 | 142400 | 938191525 | 3785 | 3785 | 3785 | 3785 | 73 |
| 285 | 20240320 | 142300 | 937915220 | 3785 | 3785 | 3785 | 3785 | 462 |
| 286 | 20240320 | 142200 | 936166550 | 3785 | 3785 | 3790 | 3785 | 62 |
| 287 | 20240320 | 142100 | 935931850 | 3790 | 3790 | 3790 | 3790 | 0 |
| 288 | 20240320 | 142000 | 935931850 | 3790 | 3785 | 3790 | 3785 | 178 |
| 289 | 20240320 | 141900 | 935258080 | 3785 | 3785 | 3785 | 3785 | 51 |
| 290 | 20240320 | 141800 | 935065045 | 3785 | 3785 | 3785 | 3785 | 91 |
| 291 | 20240320 | 141700 | 934720610 | 3785 | 3785 | 3785 | 3785 | 131 |
| 292 | 20240320 | 141600 | 934224775 | 3785 | 3790 | 3795 | 3780 | 202 |
| 293 | 20240320 | 141500 | 933460330 | 3785 | 3780 | 3790 | 3780 | 93 |
| 294 | 20240320 | 141400 | 933108260 | 3785 | 3780 | 3785 | 3780 | 1454 |
| 295 | 20240320 | 141300 | 927604965 | 3780 | 3785 | 3785 | 3780 | 7445 |
| 296 | 20240320 | 141200 | 899442335 | 3785 | 3785 | 3785 | 3785 | 335 |
| 297 | 20240320 | 141100 | 898174360 | 3785 | 3785 | 3785 | 3785 | 201 |
| 298 | 20240320 | 141000 | 897413575 | 3785 | 3785 | 3785 | 3785 | 4 |
| 299 | 20240320 | 140900 | 897398435 | 3785 | 3785 | 3790 | 3785 | 224 |
| 300 | 20240320 | 140800 | 896550585 | 3785 | 3785 | 3785 | 3785 | 417 |
| 301 | 20240320 | 140700 | 894972240 | 3785 | 3785 | 3785 | 3785 | 399 |
| 302 | 20240320 | 140600 | 893462025 | 3785 | 3785 | 3785 | 3785 | 74 |
| 303 | 20240320 | 140500 | 893181935 | 3785 | 3785 | 3785 | 3785 | 158 |
| 304 | 20240320 | 140400 | 892583905 | 3785 | 3785 | 3785 | 3785 | 88 |
| 305 | 20240320 | 140300 | 892250825 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20240320 | 140200 | 892250825 | 3790 | 3785 | 3790 | 3785 | 238 |
| 307 | 20240320 | 140100 | 891349865 | 3785 | 3790 | 3790 | 3785 | 35 |
| 308 | 20240320 | 140000 | 891217335 | 3785 | 3785 | 3785 | 3785 | 48 |
| 309 | 20240320 | 135900 | 891035655 | 3785 | 3785 | 3785 | 3785 | 73 |
| 310 | 20240320 | 135800 | 890759350 | 3785 | 3785 | 3785 | 3780 | 2090 |
| 311 | 20240320 | 135700 | 882849250 | 3785 | 3785 | 3785 | 3785 | 227 |
| 312 | 20240320 | 135600 | 881990055 | 3785 | 3785 | 3785 | 3785 | 2125 |
| 313 | 20240320 | 135500 | 873946930 | 3785 | 3790 | 3790 | 3785 | 187 |
| 314 | 20240320 | 135400 | 873238945 | 3785 | 3790 | 3790 | 3785 | 45 |
| 315 | 20240320 | 135300 | 873068535 | 3795 | 3790 | 3795 | 3785 | 217 |
| 316 | 20240320 | 135200 | 872246080 | 3785 | 3790 | 3790 | 3785 | 552 |
| 317 | 20240320 | 135100 | 870154080 | 3790 | 3790 | 3790 | 3790 | 207 |
| 318 | 20240320 | 135000 | 869369550 | 3790 | 3790 | 3790 | 3790 | 370 |
| 319 | 20240320 | 134900 | 867967250 | 3790 | 3790 | 3795 | 3790 | 256 |
| 320 | 20240320 | 134800 | 866996790 | 3790 | 3790 | 3790 | 3790 | 135 |
| 321 | 20240320 | 134700 | 866485140 | 3790 | 3790 | 3790 | 3790 | 132 |
| 322 | 20240320 | 134600 | 865984860 | 3790 | 3790 | 3795 | 3790 | 745 |
| 323 | 20240320 | 134500 | 863161305 | 3785 | 3790 | 3790 | 3785 | 59 |
| 324 | 20240320 | 134400 | 862937975 | 3790 | 3790 | 3790 | 3790 | 1796 |
| 325 | 20240320 | 134300 | 856131135 | 3790 | 3790 | 3790 | 3790 | 61 |
| 326 | 20240320 | 134200 | 855899945 | 3795 | 3795 | 3795 | 3790 | 50 |
| 327 | 20240320 | 134100 | 855710375 | 3790 | 3790 | 3790 | 3790 | 103 |
| 328 | 20240320 | 134000 | 855320005 | 3790 | 3795 | 3795 | 3790 | 1084 |
| 329 | 20240320 | 133900 | 851209310 | 3795 | 3800 | 3800 | 3795 | 44 |
| 330 | 20240320 | 133800 | 851042320 | 3795 | 3800 | 3800 | 3795 | 18 |
| 331 | 20240320 | 133700 | 850974005 | 3795 | 3795 | 3795 | 3795 | 194 |
| 332 | 20240320 | 133600 | 850237775 | 3795 | 3790 | 3795 | 3790 | 159 |
| 333 | 20240320 | 133500 | 849634680 | 3795 | 3795 | 3795 | 3795 | 28 |
| 334 | 20240320 | 133400 | 849528420 | 3800 | 3795 | 3800 | 3795 | 1657 |
| 335 | 20240320 | 133300 | 843240100 | 3795 | 3795 | 3795 | 3795 | 197 |
| 336 | 20240320 | 133200 | 842492485 | 3795 | 3795 | 3795 | 3795 | 58 |
| 337 | 20240320 | 133100 | 842272375 | 3795 | 3795 | 3795 | 3795 | 344 |
| 338 | 20240320 | 133000 | 840966895 | 3795 | 3795 | 3795 | 3795 | 471 |
| 339 | 20240320 | 132900 | 839179450 | 3795 | 3795 | 3800 | 3795 | 188 |
| 340 | 20240320 | 132800 | 838465985 | 3795 | 3795 | 3800 | 3795 | 108 |
| 341 | 20240320 | 132700 | 838055850 | 3800 | 3790 | 3800 | 3790 | 4490 |
| 342 | 20240320 | 132600 | 821000385 | 3790 | 3800 | 3800 | 3790 | 1287 |
| 343 | 20240320 | 132500 | 816110855 | 3800 | 3800 | 3800 | 3800 | 38 |
| 344 | 20240320 | 132400 | 815966455 | 3800 | 3800 | 3800 | 3800 | 23 |
| 345 | 20240320 | 132300 | 815879055 | 3805 | 3805 | 3810 | 3800 | 969 |
| 346 | 20240320 | 132200 | 812192120 | 3805 | 3805 | 3810 | 3805 | 899 |
| 347 | 20240320 | 132100 | 808771410 | 3805 | 3805 | 3810 | 3805 | 117 |
| 348 | 20240320 | 132000 | 808325985 | 3805 | 3805 | 3805 | 3805 | 42 |
| 349 | 20240320 | 131900 | 808166175 | 3805 | 3805 | 3805 | 3805 | 206 |
| 350 | 20240320 | 131800 | 807382345 | 3810 | 3805 | 3810 | 3805 | 49 |
| 351 | 20240320 | 131700 | 807195860 | 3805 | 3800 | 3810 | 3800 | 145 |
| 352 | 20240320 | 131600 | 806644210 | 3800 | 3800 | 3805 | 3800 | 67 |
| 353 | 20240320 | 131500 | 806389605 | 3800 | 3805 | 3805 | 3800 | 153 |
| 354 | 20240320 | 131400 | 805808195 | 3805 | 3805 | 3805 | 3800 | 62 |
| 355 | 20240320 | 131300 | 805572460 | 3805 | 3800 | 3805 | 3800 | 42 |
| 356 | 20240320 | 131200 | 805412850 | 3805 | 3800 | 3805 | 3800 | 196 |
| 357 | 20240320 | 131100 | 804668045 | 3800 | 3800 | 3800 | 3800 | 49 |
| 358 | 20240320 | 131000 | 804481845 | 3800 | 3800 | 3800 | 3800 | 374 |
| 359 | 20240320 | 130900 | 803060645 | 3800 | 3800 | 3800 | 3800 | 64 |
| 360 | 20240320 | 130800 | 802817445 | 3800 | 3800 | 3805 | 3800 | 213 |
| 361 | 20240320 | 130700 | 802007850 | 3800 | 3810 | 3810 | 3800 | 73 |
| 362 | 20240320 | 130600 | 801730175 | 3800 | 3800 | 3800 | 3800 | 78 |
| 363 | 20240320 | 130500 | 801433775 | 3805 | 3810 | 3820 | 3805 | 1848 |
| 364 | 20240320 | 130400 | 794387670 | 3810 | 3795 | 3810 | 3795 | 2601 |
| 365 | 20240320 | 130300 | 784486035 | 3795 | 3795 | 3800 | 3795 | 42 |
| 366 | 20240320 | 130200 | 784326580 | 3800 | 3800 | 3800 | 3795 | 292 |
| 367 | 20240320 | 130100 | 783217075 | 3795 | 3795 | 3800 | 3795 | 176 |
| 368 | 20240320 | 130000 | 782549150 | 3795 | 3790 | 3795 | 3790 | 103 |
| 369 | 20240320 | 125900 | 782158435 | 3790 | 3790 | 3790 | 3790 | 256 |
| 370 | 20240320 | 125800 | 781188195 | 3790 | 3785 | 3795 | 3785 | 5468 |
| 371 | 20240320 | 125700 | 760491230 | 3785 | 3785 | 3785 | 3785 | 322 |
| 372 | 20240320 | 125600 | 759272460 | 3785 | 3785 | 3785 | 3785 | 28 |
| 373 | 20240320 | 125500 | 759166480 | 3790 | 3785 | 3790 | 3785 | 61 |
| 374 | 20240320 | 125400 | 758935585 | 3785 | 3790 | 3790 | 3785 | 2174 |
| 375 | 20240320 | 125300 | 750706990 | 3790 | 3785 | 3790 | 3785 | 259 |
| 376 | 20240320 | 125200 | 749726510 | 3780 | 3780 | 3780 | 3780 | 60 |
| 377 | 20240320 | 125100 | 749499710 | 3780 | 3785 | 3785 | 3780 | 1027 |
| 378 | 20240320 | 125000 | 745612570 | 3785 | 3790 | 3790 | 3785 | 37 |
| 379 | 20240320 | 124900 | 745472500 | 3785 | 3785 | 3785 | 3785 | 20 |
| 380 | 20240320 | 124800 | 745396800 | 3785 | 3795 | 3800 | 3785 | 935 |
| 381 | 20240320 | 124700 | 741845000 | 3800 | 3785 | 3800 | 3785 | 1735 |
| 382 | 20240320 | 124600 | 735272245 | 3785 | 3785 | 3790 | 3785 | 1207 |
| 383 | 20240320 | 124500 | 730703095 | 3785 | 3785 | 3790 | 3785 | 59 |
| 384 | 20240320 | 124400 | 730479770 | 3785 | 3790 | 3790 | 3785 | 55 |
| 385 | 20240320 | 124300 | 730271430 | 3790 | 3790 | 3790 | 3790 | 178 |
| 386 | 20240320 | 124200 | 729596810 | 3790 | 3790 | 3790 | 3790 | 18 |
| 387 | 20240320 | 124100 | 729528590 | 3790 | 3790 | 3800 | 3785 | 586 |
| 388 | 20240320 | 124000 | 727303605 | 3790 | 3785 | 3790 | 3785 | 189 |
| 389 | 20240320 | 123900 | 726588080 | 3785 | 3785 | 3785 | 3785 | 41 |
| 390 | 20240320 | 123800 | 726432895 | 3785 | 3785 | 3790 | 3780 | 146 |
| 391 | 20240320 | 123700 | 725880515 | 3780 | 3780 | 3780 | 3780 | 40 |
| 392 | 20240320 | 123600 | 725729315 | 3780 | 3785 | 3785 | 3780 | 189 |
| 393 | 20240320 | 123500 | 725014835 | 3780 | 3785 | 3790 | 3780 | 520 |
| 394 | 20240320 | 123400 | 723049185 | 3780 | 3780 | 3785 | 3780 | 88 |
| 395 | 20240320 | 123300 | 722716485 | 3785 | 3780 | 3785 | 3780 | 212 |
| 396 | 20240320 | 123200 | 721914860 | 3780 | 3780 | 3785 | 3780 | 73 |
| 397 | 20240320 | 123100 | 721638915 | 3780 | 3780 | 3785 | 3780 | 55 |
| 398 | 20240320 | 123000 | 721431010 | 3780 | 3780 | 3780 | 3780 | 29 |
| 399 | 20240320 | 122900 | 721321390 | 3780 | 3780 | 3780 | 3775 | 6247 |
| 400 | 20240320 | 122800 | 697708575 | 3780 | 3780 | 3780 | 3780 | 18 |
| 401 | 20240320 | 122700 | 697640535 | 3785 | 3780 | 3785 | 3780 | 65 |
| 402 | 20240320 | 122600 | 697394720 | 3780 | 3780 | 3785 | 3780 | 186 |
| 403 | 20240320 | 122500 | 696691480 | 3780 | 3785 | 3785 | 3780 | 71 |
| 404 | 20240320 | 122400 | 696422875 | 3795 | 3785 | 3795 | 3785 | 50 |
| 405 | 20240320 | 122300 | 696233485 | 3785 | 3785 | 3800 | 3780 | 2665 |
| 406 | 20240320 | 122200 | 686141690 | 3785 | 3785 | 3790 | 3780 | 567 |
| 407 | 20240320 | 122100 | 683996235 | 3780 | 3780 | 3780 | 3780 | 94 |
| 408 | 20240320 | 122000 | 683640915 | 3780 | 3775 | 3785 | 3775 | 326 |
| 409 | 20240320 | 121900 | 682408010 | 3775 | 3780 | 3780 | 3775 | 130 |
| 410 | 20240320 | 121800 | 681916725 | 3780 | 3780 | 3780 | 3775 | 1041 |
| 411 | 20240320 | 121700 | 677981820 | 3780 | 3780 | 3780 | 3780 | 24 |
| 412 | 20240320 | 121600 | 677891100 | 3780 | 3780 | 3785 | 3780 | 179 |
| 413 | 20240320 | 121500 | 677214400 | 3780 | 3780 | 3780 | 3780 | 243 |
| 414 | 20240320 | 121400 | 676295860 | 3785 | 3780 | 3785 | 3780 | 30 |
| 415 | 20240320 | 121300 | 676182450 | 3780 | 3780 | 3785 | 3780 | 1747 |
| 416 | 20240320 | 121200 | 669578785 | 3780 | 3780 | 3785 | 3780 | 65 |
| 417 | 20240320 | 121100 | 669333005 | 3780 | 3780 | 3780 | 3780 | 183 |
| 418 | 20240320 | 121000 | 668641265 | 3780 | 3780 | 3780 | 3780 | 24 |
| 419 | 20240320 | 120900 | 668550545 | 3780 | 3780 | 3780 | 3780 | 57 |
| 420 | 20240320 | 120800 | 668335085 | 3780 | 3780 | 3780 | 3775 | 256 |
| 421 | 20240320 | 120700 | 667367790 | 3775 | 3780 | 3780 | 3775 | 723 |
| 422 | 20240320 | 120600 | 664637200 | 3780 | 3785 | 3785 | 3780 | 36 |
| 423 | 20240320 | 120500 | 664501115 | 3780 | 3780 | 3780 | 3780 | 648 |
| 424 | 20240320 | 120400 | 662051675 | 3780 | 3780 | 3780 | 3780 | 376 |
| 425 | 20240320 | 120300 | 660630395 | 3780 | 3780 | 3785 | 3775 | 63 |
| 426 | 20240320 | 120200 | 660392265 | 3775 | 3785 | 3785 | 3775 | 4872 |
| 427 | 20240320 | 120100 | 641991520 | 3785 | 3785 | 3785 | 3785 | 246 |
| 428 | 20240320 | 120000 | 641060410 | 3785 | 3785 | 3785 | 3785 | 24 |
| 429 | 20240320 | 115900 | 640969570 | 3785 | 3790 | 3790 | 3785 | 40 |
| 430 | 20240320 | 115800 | 640818165 | 3785 | 3785 | 3785 | 3785 | 58 |
| 431 | 20240320 | 115700 | 640598635 | 3785 | 3785 | 3785 | 3785 | 196 |
| 432 | 20240320 | 115600 | 639856775 | 3785 | 3785 | 3790 | 3785 | 24 |
| 433 | 20240320 | 115500 | 639765925 | 3785 | 3785 | 3785 | 3785 | 108 |
| 434 | 20240320 | 115400 | 639357145 | 3785 | 3785 | 3785 | 3785 | 230 |
| 435 | 20240320 | 115300 | 638486595 | 3785 | 3795 | 3795 | 3785 | 83 |
| 436 | 20240320 | 115200 | 638172075 | 3790 | 3785 | 3790 | 3785 | 59 |
| 437 | 20240320 | 115100 | 637948490 | 3780 | 3785 | 3785 | 3780 | 1327 |
| 438 | 20240320 | 115000 | 632931430 | 3785 | 3790 | 3790 | 3780 | 221 |
| 439 | 20240320 | 114900 | 632095220 | 3785 | 3785 | 3785 | 3785 | 448 |
| 440 | 20240320 | 114800 | 630399540 | 3790 | 3790 | 3790 | 3785 | 45 |
| 441 | 20240320 | 114700 | 630229065 | 3790 | 3785 | 3790 | 3785 | 138 |
| 442 | 20240320 | 114600 | 629706480 | 3790 | 3790 | 3795 | 3790 | 164 |
| 443 | 20240320 | 114500 | 629084245 | 3790 | 3790 | 3795 | 3790 | 61 |
| 444 | 20240320 | 114400 | 628853045 | 3790 | 3790 | 3790 | 3790 | 62 |
| 445 | 20240320 | 114300 | 628618065 | 3790 | 3790 | 3790 | 3790 | 193 |
| 446 | 20240320 | 114200 | 627886595 | 3790 | 3795 | 3795 | 3790 | 49 |
| 447 | 20240320 | 114100 | 627700825 | 3795 | 3790 | 3795 | 3790 | 18 |
| 448 | 20240320 | 114000 | 627632600 | 3790 | 3790 | 3790 | 3790 | 472 |
| 449 | 20240320 | 113900 | 625843720 | 3790 | 3795 | 3800 | 3790 | 202 |
| 450 | 20240320 | 113800 | 625077990 | 3795 | 3795 | 3795 | 3795 | 12 |
| 451 | 20240320 | 113700 | 625032450 | 3800 | 3790 | 3800 | 3790 | 60 |
| 452 | 20240320 | 113600 | 624805035 | 3795 | 3795 | 3795 | 3790 | 309 |
| 453 | 20240320 | 113500 | 623633090 | 3805 | 3795 | 3805 | 3790 | 33 |
| 454 | 20240320 | 113400 | 623507855 | 3805 | 3795 | 3805 | 3795 | 2356 |
| 455 | 20240320 | 113300 | 614556305 | 3800 | 3785 | 3800 | 3785 | 187 |
| 456 | 20240320 | 113200 | 613847640 | 3780 | 3780 | 3780 | 3780 | 218 |
| 457 | 20240320 | 113100 | 613023600 | 3780 | 3785 | 3785 | 3780 | 24 |
| 458 | 20240320 | 113000 | 612932875 | 3775 | 3785 | 3785 | 3775 | 1282 |
| 459 | 20240320 | 112900 | 608090300 | 3780 | 3785 | 3785 | 3775 | 2839 |
| 460 | 20240320 | 112800 | 597346675 | 3785 | 3790 | 3790 | 3785 | 21 |
| 461 | 20240320 | 112700 | 597267185 | 3790 | 3790 | 3790 | 3790 | 233 |
| 462 | 20240320 | 112600 | 596384115 | 3790 | 3795 | 3800 | 3790 | 25 |
| 463 | 20240320 | 112500 | 596289325 | 3790 | 3790 | 3795 | 3790 | 242 |
| 464 | 20240320 | 112400 | 595372045 | 3790 | 3800 | 3800 | 3790 | 18 |
| 465 | 20240320 | 112300 | 595303735 | 3795 | 3790 | 3795 | 3790 | 523 |
| 466 | 20240320 | 112200 | 593319050 | 3790 | 3790 | 3795 | 3785 | 219 |
| 467 | 20240320 | 112100 | 592489865 | 3790 | 3785 | 3795 | 3785 | 702 |
| 468 | 20240320 | 112000 | 589831895 | 3790 | 3785 | 3790 | 3785 | 36 |
| 469 | 20240320 | 111900 | 589695625 | 3780 | 3780 | 3780 | 3780 | 57 |
| 470 | 20240320 | 111800 | 589480165 | 3780 | 3780 | 3780 | 3780 | 317 |
| 471 | 20240320 | 111700 | 588281905 | 3780 | 3785 | 3790 | 3780 | 16 |
| 472 | 20240320 | 111600 | 588221410 | 3780 | 3780 | 3780 | 3775 | 83 |
| 473 | 20240320 | 111500 | 587908015 | 3780 | 3780 | 3780 | 3775 | 120 |
| 474 | 20240320 | 111400 | 587454805 | 3775 | 3780 | 3780 | 3775 | 160 |
| 475 | 20240320 | 111300 | 586850210 | 3780 | 3775 | 3780 | 3775 | 61 |
| 476 | 20240320 | 111200 | 586619720 | 3775 | 3780 | 3780 | 3775 | 682 |
| 477 | 20240320 | 111100 | 584041835 | 3780 | 3780 | 3780 | 3780 | 291 |
| 478 | 20240320 | 111000 | 582941855 | 3775 | 3780 | 3780 | 3775 | 18 |
| 479 | 20240320 | 110900 | 582873900 | 3775 | 3780 | 3780 | 3775 | 2151 |
| 480 | 20240320 | 110800 | 574753805 | 3775 | 3780 | 3790 | 3775 | 35 |
| 481 | 20240320 | 110700 | 574621500 | 3780 | 3780 | 3790 | 3775 | 10862 |
| 482 | 20240320 | 110600 | 533563515 | 3790 | 3780 | 3790 | 3780 | 808 |
| 483 | 20240320 | 110500 | 530504505 | 3780 | 3785 | 3785 | 3780 | 4660 |
| 484 | 20240320 | 110400 | 512887970 | 3785 | 3785 | 3785 | 3780 | 220 |
| 485 | 20240320 | 110300 | 512055425 | 3785 | 3785 | 3790 | 3780 | 5769 |
| 486 | 20240320 | 110200 | 490235710 | 3785 | 3785 | 3785 | 3785 | 530 |
| 487 | 20240320 | 110100 | 488229660 | 3785 | 3785 | 3785 | 3785 | 514 |
| 488 | 20240320 | 110000 | 486284170 | 3785 | 3785 | 3785 | 3785 | 195 |
| 489 | 20240320 | 105900 | 485546095 | 3790 | 3795 | 3795 | 3790 | 13762 |
| 490 | 20240320 | 105800 | 433342145 | 3795 | 3800 | 3805 | 3795 | 19 |
| 491 | 20240320 | 105700 | 433270005 | 3800 | 3795 | 3800 | 3795 | 300 |
| 492 | 20240320 | 105600 | 432131310 | 3795 | 3795 | 3795 | 3795 | 38 |
| 493 | 20240320 | 105500 | 431987100 | 3795 | 3795 | 3795 | 3795 | 214 |
| 494 | 20240320 | 105400 | 431174970 | 3795 | 3795 | 3800 | 3795 | 100 |
| 495 | 20240320 | 105300 | 430795370 | 3795 | 3800 | 3800 | 3795 | 272 |
| 496 | 20240320 | 105200 | 429762615 | 3800 | 3800 | 3800 | 3800 | 530 |
| 497 | 20240320 | 105100 | 427748615 | 3800 | 3800 | 3800 | 3795 | 37 |
| 498 | 20240320 | 105000 | 427608090 | 3795 | 3795 | 3800 | 3795 | 235 |
| 499 | 20240320 | 104900 | 426716260 | 3795 | 3795 | 3795 | 3795 | 57 |
| 500 | 20240320 | 104800 | 426499945 | 3800 | 3795 | 3800 | 3795 | 34 |
| 501 | 20240320 | 104700 | 426370770 | 3795 | 3795 | 3800 | 3795 | 111 |
| 502 | 20240320 | 104600 | 425949250 | 3795 | 3800 | 3800 | 3795 | 606 |
| 503 | 20240320 | 104500 | 423647020 | 3800 | 3800 | 3805 | 3800 | 1979 |
| 504 | 20240320 | 104400 | 416117245 | 3795 | 3800 | 3800 | 3795 | 126 |
| 505 | 20240320 | 104300 | 415639065 | 3800 | 3795 | 3805 | 3795 | 239 |
| 506 | 20240320 | 104200 | 414731420 | 3800 | 3795 | 3800 | 3795 | 181 |
| 507 | 20240320 | 104100 | 414044520 | 3795 | 3795 | 3795 | 3795 | 27 |
| 508 | 20240320 | 104000 | 413942055 | 3795 | 3795 | 3800 | 3795 | 323 |
| 509 | 20240320 | 103900 | 412714880 | 3795 | 3800 | 3800 | 3795 | 365 |
| 510 | 20240320 | 103800 | 411328720 | 3805 | 3800 | 3805 | 3795 | 4155 |
| 511 | 20240320 | 103700 | 395539360 | 3800 | 3800 | 3800 | 3800 | 21 |
| 512 | 20240320 | 103600 | 395459560 | 3800 | 3800 | 3800 | 3800 | 88 |
| 513 | 20240320 | 103500 | 395125160 | 3800 | 3800 | 3800 | 3800 | 545 |
| 514 | 20240320 | 103400 | 393054160 | 3800 | 3800 | 3805 | 3800 | 667 |
| 515 | 20240320 | 103300 | 390519435 | 3805 | 3800 | 3805 | 3800 | 251 |
| 516 | 20240320 | 103200 | 389565385 | 3800 | 3800 | 3800 | 3800 | 195 |
| 517 | 20240320 | 103100 | 388824385 | 3800 | 3805 | 3805 | 3800 | 72 |
| 518 | 20240320 | 103000 | 388550780 | 3805 | 3805 | 3805 | 3800 | 146 |
| 519 | 20240320 | 102900 | 387995375 | 3800 | 3800 | 3805 | 3800 | 597 |
| 520 | 20240320 | 102800 | 385726720 | 3800 | 3805 | 3805 | 3800 | 1440 |
| 521 | 20240320 | 102700 | 380248400 | 3805 | 3805 | 3810 | 3805 | 23 |
| 522 | 20240320 | 102600 | 380160880 | 3805 | 3805 | 3805 | 3805 | 44 |
| 523 | 20240320 | 102500 | 379993460 | 3805 | 3805 | 3805 | 3805 | 962 |
| 524 | 20240320 | 102400 | 376333050 | 3805 | 3810 | 3810 | 3805 | 1359 |
| 525 | 20240320 | 102300 | 371162045 | 3810 | 3810 | 3810 | 3810 | 1243 |
| 526 | 20240320 | 102200 | 366426215 | 3810 | 3810 | 3810 | 3810 | 279 |
| 527 | 20240320 | 102100 | 365363225 | 3810 | 3810 | 3810 | 3810 | 253 |
| 528 | 20240320 | 102000 | 364399295 | 3810 | 3810 | 3810 | 3810 | 19 |
| 529 | 20240320 | 101900 | 364326905 | 3810 | 3810 | 3810 | 3810 | 251 |
| 530 | 20240320 | 101800 | 363370595 | 3810 | 3810 | 3810 | 3810 | 210 |
| 531 | 20240320 | 101700 | 362570495 | 3810 | 3815 | 3815 | 3810 | 136 |
| 532 | 20240320 | 101600 | 362051925 | 3815 | 3810 | 3815 | 3810 | 520 |
| 533 | 20240320 | 101500 | 360068200 | 3815 | 3810 | 3815 | 3810 | 39 |
| 534 | 20240320 | 101400 | 359919560 | 3810 | 3815 | 3825 | 3810 | 435 |
| 535 | 20240320 | 101300 | 358260560 | 3815 | 3815 | 3815 | 3810 | 320 |
| 536 | 20240320 | 101200 | 357041270 | 3815 | 3810 | 3820 | 3810 | 1492 |
| 537 | 20240320 | 101100 | 351348220 | 3810 | 3810 | 3815 | 3810 | 85 |
| 538 | 20240320 | 101000 | 351024365 | 3810 | 3815 | 3820 | 3810 | 193 |
| 539 | 20240320 | 100900 | 350289005 | 3810 | 3815 | 3820 | 3810 | 210 |
| 540 | 20240320 | 100800 | 349488785 | 3815 | 3820 | 3820 | 3810 | 191 |
| 541 | 20240320 | 100700 | 348759495 | 3810 | 3810 | 3820 | 3810 | 478 |
| 542 | 20240320 | 100600 | 346936825 | 3810 | 3815 | 3815 | 3810 | 1523 |
| 543 | 20240320 | 100500 | 341126690 | 3810 | 3810 | 3810 | 3810 | 23 |
| 544 | 20240320 | 100400 | 341039060 | 3815 | 3815 | 3820 | 3815 | 624 |
| 545 | 20240320 | 100300 | 338658450 | 3815 | 3815 | 3825 | 3815 | 220 |
| 546 | 20240320 | 100200 | 337819125 | 3825 | 3820 | 3825 | 3820 | 50 |
| 547 | 20240320 | 100100 | 337628120 | 3815 | 3820 | 3820 | 3815 | 119 |
| 548 | 20240320 | 100000 | 337173740 | 3820 | 3815 | 3820 | 3815 | 550 |
| 549 | 20240320 | 095900 | 335073840 | 3815 | 3820 | 3820 | 3815 | 174 |
| 550 | 20240320 | 095800 | 334409420 | 3820 | 3810 | 3820 | 3810 | 51 |
| 551 | 20240320 | 095700 | 334214950 | 3810 | 3810 | 3815 | 3810 | 2474 |
| 552 | 20240320 | 095600 | 324777935 | 3810 | 3815 | 3815 | 3810 | 953 |
| 553 | 20240320 | 095500 | 321146910 | 3815 | 3810 | 3815 | 3810 | 23 |
| 554 | 20240320 | 095400 | 321059245 | 3810 | 3805 | 3810 | 3805 | 167 |
| 555 | 20240320 | 095300 | 320423495 | 3810 | 3815 | 3815 | 3810 | 1606 |
| 556 | 20240320 | 095200 | 314301645 | 3815 | 3815 | 3820 | 3815 | 72 |
| 557 | 20240320 | 095100 | 314026745 | 3820 | 3815 | 3820 | 3815 | 388 |
| 558 | 20240320 | 095000 | 312545950 | 3815 | 3810 | 3815 | 3805 | 1342 |
| 559 | 20240320 | 094900 | 307435970 | 3805 | 3810 | 3825 | 3800 | 1708 |
| 560 | 20240320 | 094800 | 300917725 | 3815 | 3810 | 3815 | 3810 | 96 |
| 561 | 20240320 | 094700 | 300551690 | 3810 | 3805 | 3810 | 3800 | 218 |
| 562 | 20240320 | 094600 | 299721965 | 3805 | 3795 | 3805 | 3795 | 4463 |
| 563 | 20240320 | 094500 | 282763980 | 3795 | 3805 | 3805 | 3795 | 1715 |
| 564 | 20240320 | 094400 | 276252215 | 3805 | 3800 | 3805 | 3795 | 281 |
| 565 | 20240320 | 094300 | 275184875 | 3800 | 3800 | 3805 | 3800 | 474 |
| 566 | 20240320 | 094200 | 273383625 | 3800 | 3800 | 3805 | 3800 | 602 |
| 567 | 20240320 | 094100 | 271096010 | 3810 | 3800 | 3810 | 3800 | 53 |
| 568 | 20240320 | 094000 | 270894545 | 3805 | 3795 | 3810 | 3795 | 35 |
| 569 | 20240320 | 093900 | 270761570 | 3795 | 3800 | 3805 | 3795 | 1141 |
| 570 | 20240320 | 093800 | 266426505 | 3795 | 3790 | 3810 | 3790 | 303 |
| 571 | 20240320 | 093700 | 265275945 | 3800 | 3795 | 3800 | 3795 | 343 |
| 572 | 20240320 | 093600 | 263974110 | 3795 | 3805 | 3805 | 3790 | 1799 |
| 573 | 20240320 | 093500 | 257148085 | 3805 | 3795 | 3805 | 3795 | 242 |
| 574 | 20240320 | 093400 | 256229320 | 3795 | 3800 | 3800 | 3795 | 1652 |
| 575 | 20240320 | 093300 | 249959215 | 3810 | 3805 | 3810 | 3795 | 5189 |
| 576 | 20240320 | 093200 | 230241015 | 3805 | 3800 | 3805 | 3800 | 725 |
| 577 | 20240320 | 093100 | 227485585 | 3800 | 3805 | 3805 | 3800 | 296 |
| 578 | 20240320 | 093000 | 226360735 | 3800 | 3800 | 3800 | 3800 | 34 |
| 579 | 20240320 | 092900 | 226231535 | 3800 | 3805 | 3805 | 3800 | 32 |
| 580 | 20240320 | 092800 | 226109915 | 3800 | 3795 | 3800 | 3790 | 1269 |
| 581 | 20240320 | 092700 | 221294785 | 3795 | 3800 | 3800 | 3795 | 26 |
| 582 | 20240320 | 092600 | 221196090 | 3800 | 3805 | 3805 | 3795 | 312 |
| 583 | 20240320 | 092500 | 220011800 | 3795 | 3800 | 3800 | 3795 | 373 |
| 584 | 20240320 | 092400 | 218595515 | 3800 | 3815 | 3820 | 3800 | 9943 |
| 585 | 20240320 | 092300 | 180705555 | 3815 | 3815 | 3815 | 3815 | 849 |
| 586 | 20240320 | 092200 | 177466620 | 3815 | 3820 | 3820 | 3815 | 7 |
| 587 | 20240320 | 092100 | 177439905 | 3815 | 3820 | 3820 | 3815 | 238 |
| 588 | 20240320 | 092000 | 176531435 | 3815 | 3820 | 3820 | 3815 | 121 |
| 589 | 20240320 | 091900 | 176069760 | 3820 | 3825 | 3830 | 3820 | 1346 |
| 590 | 20240320 | 091800 | 170921330 | 3825 | 3820 | 3825 | 3820 | 1891 |
| 591 | 20240320 | 091700 | 163697215 | 3825 | 3825 | 3825 | 3825 | 660 |
| 592 | 20240320 | 091600 | 161172715 | 3835 | 3835 | 3840 | 3820 | 2862 |
| 593 | 20240320 | 091500 | 150207375 | 3835 | 3830 | 3835 | 3830 | 703 |
| 594 | 20240320 | 091400 | 147513015 | 3830 | 3815 | 3830 | 3815 | 2522 |
| 595 | 20240320 | 091300 | 137877635 | 3815 | 3810 | 3820 | 3810 | 1560 |
| 596 | 20240320 | 091200 | 131919080 | 3815 | 3805 | 3815 | 3805 | 5237 |
| 597 | 20240320 | 091100 | 111991995 | 3805 | 3820 | 3820 | 3800 | 706 |
| 598 | 20240320 | 091000 | 109308365 | 3805 | 3825 | 3825 | 3795 | 1136 |
| 599 | 20240320 | 090900 | 104980600 | 3825 | 3825 | 3825 | 3825 | 2603 |
| 600 | 20240320 | 090800 | 95024125 | 3825 | 3820 | 3825 | 3820 | 1187 |
| 601 | 20240320 | 090700 | 90489775 | 3805 | 3815 | 3815 | 3805 | 1106 |
| 602 | 20240320 | 090600 | 86275895 | 3810 | 3805 | 3810 | 3805 | 587 |
| 603 | 20240320 | 090500 | 84039435 | 3820 | 3805 | 3820 | 3805 | 558 |
| 604 | 20240320 | 090400 | 81915945 | 3815 | 3810 | 3815 | 3805 | 860 |
| 605 | 20240320 | 090300 | 78640310 | 3815 | 3825 | 3825 | 3815 | 1163 |
| 606 | 20240320 | 090200 | 74203150 | 3825 | 3825 | 3825 | 3815 | 1034 |
| 607 | 20240320 | 090100 | 70252160 | 3825 | 3815 | 3825 | 3815 | 1602 |
| 608 | 20240320 | 090000 | 64140490 | 3805 | 3775 | 3820 | 3775 | 16299 |