30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 3 | 20240327 | 190700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20240327 | 190600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20240327 | 190500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20240327 | 190400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20240327 | 190300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20240327 | 190200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20240327 | 190100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20240327 | 190000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20240327 | 185900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20240327 | 185800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20240327 | 185700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20240327 | 185600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20240327 | 185500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20240327 | 185400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20240327 | 185300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20240327 | 185200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20240327 | 185100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20240327 | 185000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20240327 | 184900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20240327 | 184800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20240327 | 184700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20240327 | 184600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20240327 | 184500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20240327 | 184400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20240327 | 184300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20240327 | 184200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20240327 | 184100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20240327 | 184000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20240327 | 183900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20240327 | 183800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 33 | 20240327 | 183700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20240327 | 183600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20240327 | 183500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20240327 | 183400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20240327 | 183300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20240327 | 183200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20240327 | 183100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20240327 | 183000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20240327 | 182900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20240327 | 182800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20240327 | 182700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20240327 | 182600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20240327 | 182500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20240327 | 182400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20240327 | 182300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20240327 | 182200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20240327 | 182100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20240327 | 182000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20240327 | 181900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20240327 | 181800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20240327 | 181700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20240327 | 181600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20240327 | 181500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20240327 | 181400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20240327 | 181300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20240327 | 181200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20240327 | 181100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20240327 | 181000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20240327 | 180900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20240327 | 180800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 63 | 20240327 | 180700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20240327 | 180600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20240327 | 180500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20240327 | 180400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20240327 | 180300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20240327 | 180200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20240327 | 180100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20240327 | 180000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20240327 | 175900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20240327 | 175800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20240327 | 175700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20240327 | 175600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20240327 | 175500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20240327 | 175400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20240327 | 175300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20240327 | 175200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20240327 | 175100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20240327 | 175000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20240327 | 174900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20240327 | 174800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20240327 | 174700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20240327 | 174600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20240327 | 174500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20240327 | 174400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20240327 | 174300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20240327 | 174200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20240327 | 174100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20240327 | 174000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20240327 | 173900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20240327 | 173800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 93 | 20240327 | 173700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20240327 | 173600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20240327 | 173500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20240327 | 173400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20240327 | 173300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20240327 | 173200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20240327 | 173100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20240327 | 173000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20240327 | 172900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20240327 | 172800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20240327 | 172700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20240327 | 172600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20240327 | 172500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20240327 | 172400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20240327 | 172300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20240327 | 172200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20240327 | 172100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20240327 | 172000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20240327 | 171900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20240327 | 171800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20240327 | 171700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20240327 | 171600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20240327 | 171500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20240327 | 171400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20240327 | 171300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20240327 | 171200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20240327 | 171100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20240327 | 171000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20240327 | 170900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20240327 | 170800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 123 | 20240327 | 170700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20240327 | 170600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20240327 | 170500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20240327 | 170400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20240327 | 170300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20240327 | 170200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20240327 | 170100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20240327 | 170000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20240327 | 165900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20240327 | 165800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20240327 | 165700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20240327 | 165600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20240327 | 165500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20240327 | 165400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20240327 | 165300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20240327 | 165200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20240327 | 165100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20240327 | 165000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20240327 | 164900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20240327 | 164800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20240327 | 164700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20240327 | 164600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20240327 | 164500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20240327 | 164400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20240327 | 164300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20240327 | 164200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20240327 | 164100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20240327 | 164000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20240327 | 163900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20240327 | 163800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 153 | 20240327 | 163700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20240327 | 163600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20240327 | 163500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20240327 | 163400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20240327 | 163300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20240327 | 163200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20240327 | 163100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20240327 | 163000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20240327 | 162900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20240327 | 162800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20240327 | 162700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20240327 | 162600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20240327 | 162500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20240327 | 162400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20240327 | 162300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20240327 | 162200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20240327 | 162100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20240327 | 162000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20240327 | 161900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20240327 | 161800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20240327 | 161700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20240327 | 161600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20240327 | 161500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20240327 | 161400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20240327 | 161300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20240327 | 161200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20240327 | 161100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20240327 | 161000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20240327 | 160900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20240327 | 160800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 183 | 20240327 | 160700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20240327 | 160600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20240327 | 160500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20240327 | 160400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20240327 | 160300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20240327 | 160200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20240327 | 160100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20240327 | 160000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20240327 | 155900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20240327 | 155800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20240327 | 155700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20240327 | 155600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20240327 | 155500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20240327 | 155400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20240327 | 155300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20240327 | 155200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20240327 | 155100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20240327 | 155000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20240327 | 154900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20240327 | 154800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20240327 | 154700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20240327 | 154600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20240327 | 154500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20240327 | 154400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20240327 | 154300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20240327 | 154200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20240327 | 154100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20240327 | 154000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20240327 | 153900 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20240327 | 153800 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 213 | 20240327 | 153700 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20240327 | 153600 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20240327 | 153500 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20240327 | 153400 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20240327 | 153300 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20240327 | 153200 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20240327 | 153100 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20240327 | 153000 | 7410353245 | 3685 | 3685 | 3685 | 3685 | 21974 |
| 221 | 20240327 | 152900 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20240327 | 152800 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20240327 | 152700 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20240327 | 152600 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20240327 | 152500 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20240327 | 152400 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20240327 | 152300 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20240327 | 152200 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20240327 | 152100 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20240327 | 152000 | 7329379055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20240327 | 151900 | 7329379055 | 3645 | 3650 | 3650 | 3625 | 14850 |
| 232 | 20240327 | 151800 | 7275267630 | 3650 | 3610 | 3650 | 3610 | 8180 |
| 233 | 20240327 | 151700 | 7245566810 | 3610 | 3610 | 3625 | 3605 | 4171 |
| 234 | 20240327 | 151600 | 7230501665 | 3625 | 3595 | 3630 | 3585 | 4566 |
| 235 | 20240327 | 151500 | 7214062635 | 3595 | 3590 | 3595 | 3585 | 914 |
| 236 | 20240327 | 151400 | 7210777375 | 3580 | 3580 | 3600 | 3580 | 1085 |
| 237 | 20240327 | 151300 | 7206888855 | 3580 | 3580 | 3580 | 3560 | 6013 |
| 238 | 20240327 | 151200 | 7185428705 | 3570 | 3600 | 3600 | 3570 | 5642 |
| 239 | 20240327 | 151100 | 7165201195 | 3600 | 3620 | 3645 | 3565 | 12160 |
| 240 | 20240327 | 151000 | 7121247085 | 3620 | 3565 | 3620 | 3565 | 10816 |
| 241 | 20240327 | 150900 | 7082389435 | 3570 | 3550 | 3575 | 3540 | 2443 |
| 242 | 20240327 | 150800 | 7073694825 | 3550 | 3550 | 3580 | 3535 | 1757 |
| 243 | 20240327 | 150700 | 7067453015 | 3555 | 3520 | 3555 | 3515 | 2050 |
| 244 | 20240327 | 150600 | 7060200815 | 3520 | 3515 | 3520 | 3510 | 647 |
| 245 | 20240327 | 150500 | 7057923525 | 3510 | 3505 | 3510 | 3505 | 208 |
| 246 | 20240327 | 150400 | 7057193640 | 3500 | 3500 | 3505 | 3500 | 511 |
| 247 | 20240327 | 150300 | 7055405135 | 3510 | 3510 | 3510 | 3510 | 3 |
| 248 | 20240327 | 150200 | 7055394605 | 3505 | 3505 | 3505 | 3505 | 69 |
| 249 | 20240327 | 150100 | 7055152760 | 3515 | 3505 | 3515 | 3505 | 60 |
| 250 | 20240327 | 150000 | 7054942345 | 3495 | 3495 | 3495 | 3495 | 1 |
| 251 | 20240327 | 145900 | 7054938850 | 3495 | 3495 | 3500 | 3495 | 999 |
| 252 | 20240327 | 145800 | 7051443635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20240327 | 145700 | 7051443635 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20240327 | 145600 | 7051443635 | 3495 | 3495 | 3495 | 3495 | 467 |
| 255 | 20240327 | 145500 | 7049811470 | 3500 | 3495 | 3500 | 3495 | 300 |
| 256 | 20240327 | 145400 | 7048761475 | 3490 | 3490 | 3495 | 3490 | 503 |
| 257 | 20240327 | 145300 | 7047006000 | 3490 | 3490 | 3490 | 3490 | 3 |
| 258 | 20240327 | 145200 | 7046995530 | 3490 | 3490 | 3490 | 3490 | 25 |
| 259 | 20240327 | 145100 | 7046908280 | 3490 | 3500 | 3500 | 3490 | 303 |
| 260 | 20240327 | 145000 | 7045848780 | 3500 | 3490 | 3500 | 3490 | 3010 |
| 261 | 20240327 | 144900 | 7035317040 | 3490 | 3475 | 3490 | 3475 | 804 |
| 262 | 20240327 | 144800 | 7032518605 | 3475 | 3485 | 3490 | 3475 | 428 |
| 263 | 20240327 | 144700 | 7031030290 | 3480 | 3490 | 3490 | 3480 | 1145 |
| 264 | 20240327 | 144600 | 7027042070 | 3500 | 3485 | 3500 | 3485 | 11 |
| 265 | 20240327 | 144500 | 7027003605 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20240327 | 144400 | 7027003605 | 3500 | 3495 | 3500 | 3495 | 3 |
| 267 | 20240327 | 144300 | 7026993110 | 3490 | 3500 | 3500 | 3490 | 250 |
| 268 | 20240327 | 144200 | 7026120060 | 3500 | 3485 | 3500 | 3485 | 448 |
| 269 | 20240327 | 144100 | 7024556905 | 3490 | 3475 | 3490 | 3470 | 312 |
| 270 | 20240327 | 144000 | 7023473165 | 3475 | 3475 | 3475 | 3475 | 1096 |
| 271 | 20240327 | 143900 | 7019664565 | 3475 | 3475 | 3475 | 3475 | 5 |
| 272 | 20240327 | 143800 | 7019647190 | 3475 | 3500 | 3505 | 3475 | 3404 |
| 273 | 20240327 | 143700 | 7007748075 | 3500 | 3485 | 3500 | 3485 | 815 |
| 274 | 20240327 | 143600 | 7004898135 | 3480 | 3480 | 3480 | 3480 | 0 |
| 275 | 20240327 | 143500 | 7004898135 | 3480 | 3495 | 3495 | 3480 | 1002 |
| 276 | 20240327 | 143400 | 7001396160 | 3480 | 3480 | 3480 | 3480 | 1 |
| 277 | 20240327 | 143300 | 7001392680 | 3500 | 3480 | 3500 | 3480 | 2468 |
| 278 | 20240327 | 143200 | 6992793935 | 3470 | 3480 | 3480 | 3470 | 5731 |
| 279 | 20240327 | 143100 | 6972872620 | 3485 | 3490 | 3490 | 3485 | 1306 |
| 280 | 20240327 | 143000 | 6968320300 | 3490 | 3495 | 3500 | 3490 | 244 |
| 281 | 20240327 | 142900 | 6967467755 | 3490 | 3495 | 3495 | 3490 | 227 |
| 282 | 20240327 | 142800 | 6966675520 | 3495 | 3495 | 3495 | 3490 | 101 |
| 283 | 20240327 | 142700 | 6966322845 | 3500 | 3500 | 3500 | 3500 | 3 |
| 284 | 20240327 | 142600 | 6966312345 | 3500 | 3490 | 3500 | 3490 | 53 |
| 285 | 20240327 | 142500 | 6966127165 | 3490 | 3500 | 3505 | 3490 | 502 |
| 286 | 20240327 | 142400 | 6964372500 | 3500 | 3500 | 3500 | 3500 | 41 |
| 287 | 20240327 | 142300 | 6964229000 | 3495 | 3500 | 3500 | 3495 | 340 |
| 288 | 20240327 | 142200 | 6963039395 | 3505 | 3505 | 3505 | 3505 | 1 |
| 289 | 20240327 | 142100 | 6963035890 | 3495 | 3495 | 3495 | 3495 | 0 |
| 290 | 20240327 | 142000 | 6963035890 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20240327 | 141900 | 6963035890 | 3495 | 3505 | 3505 | 3495 | 1272 |
| 292 | 20240327 | 141800 | 6958585025 | 3505 | 3500 | 3505 | 3495 | 2002 |
| 293 | 20240327 | 141700 | 6951587960 | 3505 | 3510 | 3520 | 3505 | 221 |
| 294 | 20240327 | 141600 | 6950812470 | 3510 | 3510 | 3510 | 3510 | 1 |
| 295 | 20240327 | 141500 | 6950808960 | 3505 | 3505 | 3505 | 3505 | 290 |
| 296 | 20240327 | 141400 | 6949792510 | 3505 | 3490 | 3505 | 3490 | 1091 |
| 297 | 20240327 | 141300 | 6945983330 | 3490 | 3490 | 3490 | 3490 | 179 |
| 298 | 20240327 | 141200 | 6945358620 | 3485 | 3505 | 3505 | 3485 | 5115 |
| 299 | 20240327 | 141100 | 6927524035 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20240327 | 141000 | 6927524035 | 3505 | 3495 | 3505 | 3495 | 189 |
| 301 | 20240327 | 140900 | 6926862480 | 3510 | 3510 | 3510 | 3510 | 1 |
| 302 | 20240327 | 140800 | 6926858970 | 3495 | 3495 | 3510 | 3495 | 482 |
| 303 | 20240327 | 140700 | 6925174365 | 3510 | 3505 | 3510 | 3505 | 401 |
| 304 | 20240327 | 140600 | 6923768355 | 3510 | 3485 | 3510 | 3480 | 412 |
| 305 | 20240327 | 140500 | 6922333235 | 3475 | 3520 | 3520 | 3475 | 2561 |
| 306 | 20240327 | 140400 | 6913414765 | 3510 | 3510 | 3510 | 3510 | 5 |
| 307 | 20240327 | 140300 | 6913397215 | 3505 | 3495 | 3505 | 3495 | 485 |
| 308 | 20240327 | 140200 | 6911699610 | 3490 | 3490 | 3490 | 3490 | 150 |
| 309 | 20240327 | 140100 | 6911176110 | 3490 | 3490 | 3490 | 3490 | 4 |
| 310 | 20240327 | 140000 | 6911162150 | 3470 | 3505 | 3505 | 3470 | 530 |
| 311 | 20240327 | 135900 | 6909320715 | 3505 | 3480 | 3505 | 3475 | 14123 |
| 312 | 20240327 | 135800 | 6860225100 | 3480 | 3480 | 3480 | 3480 | 506 |
| 313 | 20240327 | 135700 | 6858464220 | 3480 | 3480 | 3485 | 3480 | 2042 |
| 314 | 20240327 | 135600 | 6851354395 | 3480 | 3505 | 3510 | 3480 | 10724 |
| 315 | 20240327 | 135500 | 6813903005 | 3505 | 3515 | 3515 | 3505 | 2472 |
| 316 | 20240327 | 135400 | 6805224370 | 3515 | 3520 | 3520 | 3515 | 384 |
| 317 | 20240327 | 135300 | 6803874385 | 3515 | 3530 | 3530 | 3515 | 704 |
| 318 | 20240327 | 135200 | 6801389720 | 3530 | 3535 | 3535 | 3530 | 528 |
| 319 | 20240327 | 135100 | 6799523380 | 3530 | 3535 | 3535 | 3530 | 56 |
| 320 | 20240327 | 135000 | 6799325655 | 3535 | 3540 | 3540 | 3535 | 493 |
| 321 | 20240327 | 134900 | 6797582855 | 3540 | 3540 | 3550 | 3540 | 162 |
| 322 | 20240327 | 134800 | 6797009365 | 3540 | 3545 | 3545 | 3540 | 122 |
| 323 | 20240327 | 134700 | 6796576985 | 3540 | 3525 | 3540 | 3525 | 983 |
| 324 | 20240327 | 134600 | 6793102890 | 3515 | 3515 | 3515 | 3515 | 714 |
| 325 | 20240327 | 134500 | 6790593180 | 3515 | 3515 | 3515 | 3515 | 88 |
| 326 | 20240327 | 134400 | 6790283860 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20240327 | 134300 | 6790283860 | 3510 | 3510 | 3510 | 3510 | 141 |
| 328 | 20240327 | 134200 | 6789788950 | 3510 | 3525 | 3525 | 3510 | 210 |
| 329 | 20240327 | 134100 | 6789051700 | 3525 | 3525 | 3525 | 3510 | 136 |
| 330 | 20240327 | 134000 | 6788573800 | 3525 | 3535 | 3535 | 3505 | 1243 |
| 331 | 20240327 | 133900 | 6784213065 | 3510 | 3540 | 3540 | 3510 | 681 |
| 332 | 20240327 | 133800 | 6781821830 | 3510 | 3515 | 3530 | 3510 | 2411 |
| 333 | 20240327 | 133700 | 6773351930 | 3515 | 3540 | 3540 | 3515 | 1833 |
| 334 | 20240327 | 133600 | 6766886975 | 3540 | 3535 | 3540 | 3530 | 358 |
| 335 | 20240327 | 133500 | 6765622940 | 3530 | 3535 | 3535 | 3530 | 47 |
| 336 | 20240327 | 133400 | 6765456980 | 3535 | 3520 | 3535 | 3520 | 114 |
| 337 | 20240327 | 133300 | 6765055685 | 3515 | 3515 | 3515 | 3515 | 4288 |
| 338 | 20240327 | 133200 | 6749983365 | 3515 | 3520 | 3520 | 3515 | 1193 |
| 339 | 20240327 | 133100 | 6745788595 | 3520 | 3525 | 3525 | 3520 | 612 |
| 340 | 20240327 | 133000 | 6743634310 | 3525 | 3520 | 3530 | 3520 | 1032 |
| 341 | 20240327 | 132900 | 6740001655 | 3530 | 3535 | 3535 | 3515 | 893 |
| 342 | 20240327 | 132800 | 6736858640 | 3540 | 3520 | 3540 | 3520 | 1828 |
| 343 | 20240327 | 132700 | 6730423275 | 3520 | 3530 | 3530 | 3520 | 516 |
| 344 | 20240327 | 132600 | 6728605410 | 3530 | 3525 | 3530 | 3525 | 507 |
| 345 | 20240327 | 132500 | 6726815710 | 3530 | 3530 | 3530 | 3525 | 1025 |
| 346 | 20240327 | 132400 | 6723198595 | 3530 | 3535 | 3540 | 3530 | 2696 |
| 347 | 20240327 | 132300 | 6713676955 | 3535 | 3535 | 3535 | 3535 | 613 |
| 348 | 20240327 | 132200 | 6711510000 | 3545 | 3545 | 3545 | 3545 | 1 |
| 349 | 20240327 | 132100 | 6711506455 | 3535 | 3535 | 3550 | 3535 | 981 |
| 350 | 20240327 | 132000 | 6708038595 | 3525 | 3525 | 3525 | 3525 | 2120 |
| 351 | 20240327 | 131900 | 6700565595 | 3550 | 3550 | 3550 | 3550 | 1 |
| 352 | 20240327 | 131800 | 6700562045 | 3525 | 3550 | 3550 | 3525 | 1552 |
| 353 | 20240327 | 131700 | 6695090970 | 3545 | 3530 | 3545 | 3525 | 992 |
| 354 | 20240327 | 131600 | 6691593380 | 3530 | 3535 | 3540 | 3530 | 10246 |
| 355 | 20240327 | 131500 | 6655421645 | 3540 | 3545 | 3545 | 3530 | 795 |
| 356 | 20240327 | 131400 | 6652615260 | 3530 | 3535 | 3545 | 3530 | 2098 |
| 357 | 20240327 | 131300 | 6645205845 | 3555 | 3530 | 3555 | 3530 | 11138 |
| 358 | 20240327 | 131200 | 6605843045 | 3550 | 3540 | 3555 | 3530 | 3551 |
| 359 | 20240327 | 131100 | 6593303945 | 3565 | 3570 | 3570 | 3540 | 27 |
| 360 | 20240327 | 131000 | 6593208210 | 3535 | 3555 | 3570 | 3530 | 8700 |
| 361 | 20240327 | 130900 | 6562435430 | 3575 | 3580 | 3580 | 3575 | 200 |
| 362 | 20240327 | 130800 | 6561719930 | 3580 | 3565 | 3590 | 3550 | 2023 |
| 363 | 20240327 | 130700 | 6554534380 | 3590 | 3590 | 3590 | 3590 | 85 |
| 364 | 20240327 | 130600 | 6554229230 | 3600 | 3610 | 3615 | 3560 | 1592 |
| 365 | 20240327 | 130500 | 6548546405 | 3600 | 3575 | 3605 | 3575 | 3548 |
| 366 | 20240327 | 130400 | 6535780345 | 3575 | 3575 | 3580 | 3575 | 213 |
| 367 | 20240327 | 130300 | 6535018865 | 3550 | 3550 | 3575 | 3550 | 1820 |
| 368 | 20240327 | 130200 | 6528551515 | 3540 | 3555 | 3570 | 3540 | 4025 |
| 369 | 20240327 | 130100 | 6514271820 | 3555 | 3570 | 3570 | 3555 | 135 |
| 370 | 20240327 | 130000 | 6513790385 | 3570 | 3570 | 3570 | 3555 | 139 |
| 371 | 20240327 | 125900 | 6513296015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 372 | 20240327 | 125800 | 6513296015 | 3580 | 3565 | 3585 | 3550 | 2961 |
| 373 | 20240327 | 125700 | 6502768780 | 3565 | 3580 | 3580 | 3565 | 197 |
| 374 | 20240327 | 125600 | 6502066230 | 3565 | 3590 | 3590 | 3565 | 1820 |
| 375 | 20240327 | 125500 | 6495551840 | 3595 | 3590 | 3600 | 3585 | 1187 |
| 376 | 20240327 | 125400 | 6491290845 | 3600 | 3610 | 3610 | 3585 | 414 |
| 377 | 20240327 | 125300 | 6489803390 | 3595 | 3600 | 3610 | 3590 | 3665 |
| 378 | 20240327 | 125200 | 6476601215 | 3600 | 3580 | 3600 | 3580 | 1223 |
| 379 | 20240327 | 125100 | 6472217025 | 3585 | 3575 | 3585 | 3570 | 973 |
| 380 | 20240327 | 125000 | 6468734310 | 3575 | 3555 | 3575 | 3555 | 843 |
| 381 | 20240327 | 124900 | 6465732290 | 3560 | 3560 | 3570 | 3560 | 303 |
| 382 | 20240327 | 124800 | 6464653590 | 3570 | 3555 | 3575 | 3555 | 4084 |
| 383 | 20240327 | 124700 | 6450133710 | 3575 | 3585 | 3585 | 3560 | 2284 |
| 384 | 20240327 | 124600 | 6442000225 | 3585 | 3590 | 3590 | 3585 | 52 |
| 385 | 20240327 | 124500 | 6441813800 | 3580 | 3590 | 3595 | 3555 | 825 |
| 386 | 20240327 | 124400 | 6438859415 | 3595 | 3595 | 3595 | 3550 | 5734 |
| 387 | 20240327 | 124300 | 6418398660 | 3630 | 3630 | 3630 | 3630 | 0 |
| 388 | 20240327 | 124200 | 6418398660 | 3630 | 3620 | 3630 | 3605 | 4020 |
| 389 | 20240327 | 124100 | 6403815505 | 3620 | 3585 | 3635 | 3575 | 6465 |
| 390 | 20240327 | 124000 | 6380650620 | 3595 | 3595 | 3605 | 3580 | 505 |
| 391 | 20240327 | 123900 | 6378834530 | 3595 | 3575 | 3595 | 3570 | 5233 |
| 392 | 20240327 | 123800 | 6360134520 | 3575 | 3555 | 3575 | 3555 | 1205 |
| 393 | 20240327 | 123700 | 6355840715 | 3550 | 3570 | 3590 | 3550 | 9130 |
| 394 | 20240327 | 123600 | 6323332350 | 3590 | 3580 | 3600 | 3570 | 15321 |
| 395 | 20240327 | 123500 | 6268545020 | 3600 | 3590 | 3600 | 3580 | 3352 |
| 396 | 20240327 | 123400 | 6256530560 | 3605 | 3585 | 3625 | 3585 | 3448 |
| 397 | 20240327 | 123300 | 6244076705 | 3585 | 3590 | 3620 | 3580 | 2431 |
| 398 | 20240327 | 123200 | 6235366445 | 3615 | 3640 | 3640 | 3585 | 1921 |
| 399 | 20240327 | 123100 | 6228458175 | 3635 | 3595 | 3635 | 3595 | 4552 |
| 400 | 20240327 | 123000 | 6211925125 | 3630 | 3605 | 3630 | 3590 | 6345 |
| 401 | 20240327 | 122900 | 6189100525 | 3635 | 3630 | 3635 | 3605 | 2360 |
| 402 | 20240327 | 122800 | 6180581715 | 3615 | 3630 | 3630 | 3615 | 521 |
| 403 | 20240327 | 122700 | 6178690660 | 3635 | 3635 | 3635 | 3620 | 340 |
| 404 | 20240327 | 122600 | 6177459830 | 3635 | 3610 | 3635 | 3610 | 812 |
| 405 | 20240327 | 122500 | 6174513985 | 3620 | 3615 | 3625 | 3605 | 4517 |
| 406 | 20240327 | 122400 | 6158205595 | 3620 | 3610 | 3630 | 3610 | 1240 |
| 407 | 20240327 | 122300 | 6153728775 | 3635 | 3615 | 3635 | 3610 | 4559 |
| 408 | 20240327 | 122200 | 6137250490 | 3640 | 3650 | 3650 | 3605 | 3348 |
| 409 | 20240327 | 122100 | 6125128920 | 3650 | 3645 | 3655 | 3630 | 1314 |
| 410 | 20240327 | 122000 | 6120344375 | 3645 | 3645 | 3645 | 3625 | 2470 |
| 411 | 20240327 | 121900 | 6111387205 | 3630 | 3650 | 3660 | 3630 | 3180 |
| 412 | 20240327 | 121800 | 6099778180 | 3650 | 3640 | 3655 | 3625 | 5935 |
| 413 | 20240327 | 121700 | 6078152940 | 3655 | 3655 | 3665 | 3635 | 1634 |
| 414 | 20240327 | 121600 | 6072177810 | 3655 | 3630 | 3665 | 3630 | 3865 |
| 415 | 20240327 | 121500 | 6058080810 | 3630 | 3635 | 3650 | 3625 | 3270 |
| 416 | 20240327 | 121400 | 6046189095 | 3625 | 3660 | 3665 | 3625 | 4120 |
| 417 | 20240327 | 121300 | 6031189160 | 3660 | 3650 | 3675 | 3630 | 6768 |
| 418 | 20240327 | 121200 | 6006458985 | 3650 | 3615 | 3650 | 3610 | 6133 |
| 419 | 20240327 | 121100 | 5984142600 | 3605 | 3625 | 3630 | 3605 | 310 |
| 420 | 20240327 | 121000 | 5983024575 | 3605 | 3610 | 3635 | 3605 | 1500 |
| 421 | 20240327 | 120900 | 5977611980 | 3625 | 3595 | 3630 | 3590 | 4544 |
| 422 | 20240327 | 120800 | 5961240600 | 3600 | 3625 | 3635 | 3580 | 8460 |
| 423 | 20240327 | 120700 | 5930778560 | 3635 | 3625 | 3650 | 3615 | 6143 |
| 424 | 20240327 | 120600 | 5908418485 | 3630 | 3590 | 3630 | 3575 | 7444 |
| 425 | 20240327 | 120500 | 5881603450 | 3580 | 3630 | 3630 | 3545 | 23158 |
| 426 | 20240327 | 120400 | 5798627330 | 3630 | 3645 | 3645 | 3625 | 2774 |
| 427 | 20240327 | 120300 | 5788531250 | 3645 | 3635 | 3645 | 3610 | 6442 |
| 428 | 20240327 | 120200 | 5765177730 | 3610 | 3625 | 3645 | 3605 | 5028 |
| 429 | 20240327 | 120100 | 5746946770 | 3625 | 3635 | 3640 | 3580 | 39577 |
| 430 | 20240327 | 120000 | 5604205430 | 3630 | 3705 | 3705 | 3630 | 16076 |
| 431 | 20240327 | 115900 | 5545362565 | 3700 | 3690 | 3725 | 3665 | 25357 |
| 432 | 20240327 | 115800 | 5451782720 | 3690 | 3700 | 3730 | 3665 | 45877 |
| 433 | 20240327 | 115700 | 5282197650 | 3700 | 3740 | 3755 | 3695 | 88724 |
| 434 | 20240327 | 115600 | 4951798165 | 3710 | 3640 | 3760 | 3640 | 124480 |
| 435 | 20240327 | 115500 | 4489388195 | 3655 | 3640 | 3675 | 3615 | 29577 |
| 436 | 20240327 | 115400 | 4381386270 | 3620 | 3605 | 3640 | 3585 | 18418 |
| 437 | 20240327 | 115300 | 4314751525 | 3595 | 3615 | 3615 | 3590 | 9384 |
| 438 | 20240327 | 115200 | 4280992030 | 3595 | 3635 | 3635 | 3590 | 1184 |
| 439 | 20240327 | 115100 | 4276718030 | 3635 | 3575 | 3635 | 3570 | 8994 |
| 440 | 20240327 | 115000 | 4244188655 | 3565 | 3580 | 3620 | 3565 | 4102 |
| 441 | 20240327 | 114900 | 4229476455 | 3580 | 3610 | 3630 | 3575 | 12582 |
| 442 | 20240327 | 114800 | 4184142055 | 3610 | 3565 | 3630 | 3560 | 12615 |
| 443 | 20240327 | 114700 | 4138754565 | 3560 | 3580 | 3600 | 3560 | 5827 |
| 444 | 20240327 | 114600 | 4117881050 | 3580 | 3610 | 3615 | 3570 | 10720 |
| 445 | 20240327 | 114500 | 4079281190 | 3615 | 3595 | 3675 | 3575 | 60006 |
| 446 | 20240327 | 114400 | 3861661990 | 3595 | 3545 | 3595 | 3545 | 8851 |
| 447 | 20240327 | 114300 | 3830001330 | 3545 | 3540 | 3545 | 3540 | 311 |
| 448 | 20240327 | 114200 | 3828899390 | 3540 | 3540 | 3540 | 3530 | 356 |
| 449 | 20240327 | 114100 | 3827639580 | 3550 | 3540 | 3555 | 3540 | 704 |
| 450 | 20240327 | 114000 | 3825136970 | 3555 | 3525 | 3560 | 3510 | 551 |
| 451 | 20240327 | 113900 | 3823189835 | 3540 | 3585 | 3585 | 3510 | 8178 |
| 452 | 20240327 | 113800 | 3794240875 | 3590 | 3645 | 3645 | 3590 | 496 |
| 453 | 20240327 | 113700 | 3792449920 | 3645 | 3580 | 3670 | 3580 | 22401 |
| 454 | 20240327 | 113600 | 3710981465 | 3600 | 3565 | 3600 | 3560 | 18629 |
| 455 | 20240327 | 113500 | 3644075210 | 3560 | 3560 | 3560 | 3560 | 0 |
| 456 | 20240327 | 113400 | 3644075210 | 3560 | 3565 | 3565 | 3560 | 2 |
| 457 | 20240327 | 113300 | 3644068085 | 3565 | 3565 | 3565 | 3565 | 614 |
| 458 | 20240327 | 113200 | 3641879175 | 3565 | 3560 | 3565 | 3560 | 20 |
| 459 | 20240327 | 113100 | 3641807925 | 3565 | 3565 | 3565 | 3555 | 631 |
| 460 | 20240327 | 113000 | 3639564665 | 3565 | 3565 | 3565 | 3555 | 6277 |
| 461 | 20240327 | 112900 | 3617219510 | 3560 | 3565 | 3565 | 3555 | 2188 |
| 462 | 20240327 | 112800 | 3609420790 | 3565 | 3560 | 3565 | 3550 | 231 |
| 463 | 20240327 | 112700 | 3608598215 | 3575 | 3560 | 3575 | 3545 | 3810 |
| 464 | 20240327 | 112600 | 3595038090 | 3560 | 3560 | 3565 | 3560 | 1724 |
| 465 | 20240327 | 112500 | 3588899095 | 3550 | 3560 | 3560 | 3525 | 4734 |
| 466 | 20240327 | 112400 | 3572153865 | 3565 | 3540 | 3565 | 3530 | 2494 |
| 467 | 20240327 | 112300 | 3563283610 | 3540 | 3535 | 3540 | 3535 | 3012 |
| 468 | 20240327 | 112200 | 3552621135 | 3525 | 3525 | 3525 | 3515 | 251 |
| 469 | 20240327 | 112100 | 3551736370 | 3525 | 3540 | 3545 | 3525 | 718 |
| 470 | 20240327 | 112000 | 3549201775 | 3535 | 3550 | 3570 | 3535 | 3596 |
| 471 | 20240327 | 111900 | 3536397135 | 3555 | 3530 | 3560 | 3530 | 12608 |
| 472 | 20240327 | 111800 | 3491705140 | 3530 | 3525 | 3530 | 3525 | 5793 |
| 473 | 20240327 | 111700 | 3471269595 | 3525 | 3515 | 3525 | 3515 | 600 |
| 474 | 20240327 | 111600 | 3469159595 | 3525 | 3525 | 3525 | 3525 | 101 |
| 475 | 20240327 | 111500 | 3468803570 | 3525 | 3525 | 3525 | 3525 | 0 |
| 476 | 20240327 | 111400 | 3468803570 | 3525 | 3520 | 3525 | 3520 | 276 |
| 477 | 20240327 | 111300 | 3467831840 | 3520 | 3520 | 3520 | 3520 | 966 |
| 478 | 20240327 | 111200 | 3464431520 | 3520 | 3510 | 3520 | 3510 | 502 |
| 479 | 20240327 | 111100 | 3462668195 | 3510 | 3510 | 3510 | 3510 | 504 |
| 480 | 20240327 | 111000 | 3460899155 | 3510 | 3510 | 3515 | 3510 | 602 |
| 481 | 20240327 | 110900 | 3458786130 | 3505 | 3510 | 3510 | 3505 | 61 |
| 482 | 20240327 | 110800 | 3458572320 | 3510 | 3515 | 3515 | 3510 | 529 |
| 483 | 20240327 | 110700 | 3456715525 | 3510 | 3510 | 3510 | 3510 | 50 |
| 484 | 20240327 | 110600 | 3456540025 | 3520 | 3520 | 3520 | 3520 | 1 |
| 485 | 20240327 | 110500 | 3456536505 | 3505 | 3505 | 3505 | 3500 | 260 |
| 486 | 20240327 | 110400 | 3455625210 | 3500 | 3515 | 3515 | 3500 | 1023 |
| 487 | 20240327 | 110300 | 3452038575 | 3515 | 3520 | 3520 | 3505 | 1593 |
| 488 | 20240327 | 110200 | 3446452130 | 3520 | 3520 | 3520 | 3520 | 201 |
| 489 | 20240327 | 110100 | 3445744610 | 3530 | 3515 | 3530 | 3515 | 582 |
| 490 | 20240327 | 110000 | 3443696345 | 3515 | 3515 | 3515 | 3515 | 1 |
| 491 | 20240327 | 105900 | 3443692830 | 3500 | 3495 | 3500 | 3495 | 21 |
| 492 | 20240327 | 105800 | 3443619380 | 3485 | 3495 | 3495 | 3485 | 2223 |
| 493 | 20240327 | 105700 | 3435858785 | 3490 | 3490 | 3490 | 3490 | 2 |
| 494 | 20240327 | 105600 | 3435851805 | 3490 | 3490 | 3490 | 3490 | 1108 |
| 495 | 20240327 | 105500 | 3431984885 | 3500 | 3495 | 3500 | 3495 | 226 |
| 496 | 20240327 | 105400 | 3431195005 | 3500 | 3510 | 3530 | 3500 | 3400 |
| 497 | 20240327 | 105300 | 3419292495 | 3510 | 3520 | 3530 | 3510 | 4 |
| 498 | 20240327 | 105200 | 3419278410 | 3530 | 3520 | 3530 | 3505 | 1102 |
| 499 | 20240327 | 105100 | 3415404240 | 3520 | 3540 | 3540 | 3520 | 7232 |
| 500 | 20240327 | 105000 | 3389917880 | 3525 | 3535 | 3540 | 3525 | 1490 |
| 501 | 20240327 | 104900 | 3384651035 | 3535 | 3520 | 3535 | 3520 | 3066 |
| 502 | 20240327 | 104800 | 3373852945 | 3520 | 3520 | 3525 | 3520 | 1046 |
| 503 | 20240327 | 104700 | 3370168205 | 3520 | 3515 | 3520 | 3515 | 666 |
| 504 | 20240327 | 104600 | 3367827195 | 3520 | 3520 | 3525 | 3520 | 147 |
| 505 | 20240327 | 104500 | 3367309750 | 3505 | 3515 | 3525 | 3505 | 1789 |
| 506 | 20240327 | 104400 | 3361016520 | 3515 | 3505 | 3515 | 3505 | 907 |
| 507 | 20240327 | 104300 | 3357833220 | 3510 | 3495 | 3510 | 3495 | 4367 |
| 508 | 20240327 | 104200 | 3342555750 | 3495 | 3495 | 3495 | 3485 | 1812 |
| 509 | 20240327 | 104100 | 3336225515 | 3495 | 3500 | 3510 | 3495 | 2074 |
| 510 | 20240327 | 104000 | 3328969225 | 3510 | 3495 | 3510 | 3490 | 2675 |
| 511 | 20240327 | 103900 | 3319612500 | 3495 | 3490 | 3495 | 3485 | 1196 |
| 512 | 20240327 | 103800 | 3315435665 | 3490 | 3480 | 3490 | 3480 | 489 |
| 513 | 20240327 | 103700 | 3313730955 | 3485 | 3480 | 3485 | 3480 | 2649 |
| 514 | 20240327 | 103600 | 3304511765 | 3480 | 3465 | 3480 | 3465 | 223 |
| 515 | 20240327 | 103500 | 3303737135 | 3475 | 3470 | 3475 | 3465 | 284 |
| 516 | 20240327 | 103400 | 3302751550 | 3470 | 3470 | 3470 | 3470 | 1191 |
| 517 | 20240327 | 103300 | 3298618780 | 3480 | 3480 | 3480 | 3480 | 491 |
| 518 | 20240327 | 103200 | 3296910100 | 3480 | 3480 | 3480 | 3470 | 8004 |
| 519 | 20240327 | 103100 | 3269113335 | 3480 | 3480 | 3480 | 3480 | 2783 |
| 520 | 20240327 | 103000 | 3259428495 | 3480 | 3485 | 3485 | 3480 | 653 |
| 521 | 20240327 | 102900 | 3257153700 | 3495 | 3495 | 3495 | 3485 | 1253 |
| 522 | 20240327 | 102800 | 3252784465 | 3495 | 3495 | 3500 | 3485 | 3287 |
| 523 | 20240327 | 102700 | 3241319230 | 3495 | 3485 | 3495 | 3480 | 988 |
| 524 | 20240327 | 102600 | 3237879165 | 3485 | 3495 | 3495 | 3485 | 734 |
| 525 | 20240327 | 102500 | 3235315745 | 3490 | 3485 | 3490 | 3480 | 260 |
| 526 | 20240327 | 102400 | 3234409820 | 3500 | 3490 | 3500 | 3485 | 439 |
| 527 | 20240327 | 102300 | 3232879745 | 3490 | 3500 | 3500 | 3490 | 101 |
| 528 | 20240327 | 102200 | 3232526665 | 3500 | 3495 | 3500 | 3495 | 3511 |
| 529 | 20240327 | 102100 | 3220238195 | 3490 | 3490 | 3515 | 3475 | 16057 |
| 530 | 20240327 | 102000 | 3164322175 | 3495 | 3490 | 3505 | 3490 | 6619 |
| 531 | 20240327 | 101900 | 3141190310 | 3490 | 3495 | 3495 | 3490 | 1874 |
| 532 | 20240327 | 101800 | 3134644950 | 3495 | 3500 | 3510 | 3490 | 1151 |
| 533 | 20240327 | 101700 | 3130627675 | 3490 | 3505 | 3515 | 3490 | 1580 |
| 534 | 20240327 | 101600 | 3125110425 | 3495 | 3495 | 3495 | 3495 | 1 |
| 535 | 20240327 | 101500 | 3125106930 | 3500 | 3505 | 3505 | 3500 | 3000 |
| 536 | 20240327 | 101400 | 3114604430 | 3515 | 3495 | 3515 | 3495 | 67 |
| 537 | 20240327 | 101300 | 3114369595 | 3495 | 3490 | 3495 | 3490 | 3 |
| 538 | 20240327 | 101200 | 3114359115 | 3495 | 3505 | 3505 | 3485 | 2707 |
| 539 | 20240327 | 101100 | 3104897315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 540 | 20240327 | 101000 | 3104897315 | 3505 | 3505 | 3505 | 3505 | 124 |
| 541 | 20240327 | 100900 | 3104462695 | 3505 | 3510 | 3510 | 3505 | 1126 |
| 542 | 20240327 | 100800 | 3100515225 | 3520 | 3510 | 3520 | 3510 | 227 |
| 543 | 20240327 | 100700 | 3099718445 | 3510 | 3530 | 3535 | 3510 | 2773 |
| 544 | 20240327 | 100600 | 3089956830 | 3520 | 3510 | 3535 | 3510 | 5 |
| 545 | 20240327 | 100500 | 3089939215 | 3535 | 3520 | 3540 | 3510 | 27 |
| 546 | 20240327 | 100400 | 3089843820 | 3510 | 3515 | 3545 | 3510 | 72 |
| 547 | 20240327 | 100300 | 3089589555 | 3505 | 3515 | 3545 | 3505 | 3122 |
| 548 | 20240327 | 100200 | 3078641645 | 3515 | 3525 | 3525 | 3515 | 972 |
| 549 | 20240327 | 100100 | 3075219000 | 3545 | 3545 | 3550 | 3530 | 1337 |
| 550 | 20240327 | 100000 | 3070491765 | 3545 | 3545 | 3545 | 3545 | 753 |
| 551 | 20240327 | 095900 | 3067822380 | 3545 | 3540 | 3550 | 3540 | 7373 |
| 552 | 20240327 | 095800 | 3041679270 | 3540 | 3520 | 3540 | 3520 | 148 |
| 553 | 20240327 | 095700 | 3041157510 | 3540 | 3510 | 3540 | 3510 | 2333 |
| 554 | 20240327 | 095600 | 3032908160 | 3505 | 3505 | 3515 | 3505 | 417 |
| 555 | 20240327 | 095500 | 3031446535 | 3505 | 3530 | 3530 | 3505 | 642 |
| 556 | 20240327 | 095400 | 3029184010 | 3530 | 3525 | 3530 | 3525 | 52 |
| 557 | 20240327 | 095300 | 3029000460 | 3525 | 3525 | 3525 | 3525 | 157 |
| 558 | 20240327 | 095200 | 3028447035 | 3515 | 3515 | 3545 | 3505 | 1871 |
| 559 | 20240327 | 095100 | 3021849375 | 3535 | 3490 | 3535 | 3490 | 2430 |
| 560 | 20240327 | 095000 | 3013335000 | 3490 | 3490 | 3490 | 3490 | 292 |
| 561 | 20240327 | 094900 | 3012315920 | 3485 | 3475 | 3485 | 3475 | 452 |
| 562 | 20240327 | 094800 | 3010741210 | 3485 | 3490 | 3490 | 3480 | 2301 |
| 563 | 20240327 | 094700 | 3002726995 | 3490 | 3505 | 3505 | 3490 | 270 |
| 564 | 20240327 | 094600 | 3001782355 | 3495 | 3490 | 3495 | 3485 | 849 |
| 565 | 20240327 | 094500 | 2998819680 | 3485 | 3500 | 3500 | 3485 | 137 |
| 566 | 20240327 | 094400 | 2998340390 | 3500 | 3500 | 3500 | 3485 | 1710 |
| 567 | 20240327 | 094300 | 2992360020 | 3500 | 3510 | 3510 | 3500 | 511 |
| 568 | 20240327 | 094200 | 2990567265 | 3510 | 3510 | 3510 | 3510 | 80 |
| 569 | 20240327 | 094100 | 2990286465 | 3510 | 3510 | 3515 | 3510 | 982 |
| 570 | 20240327 | 094000 | 2986839620 | 3510 | 3515 | 3515 | 3500 | 954 |
| 571 | 20240327 | 093900 | 2983494830 | 3515 | 3570 | 3575 | 3515 | 2993 |
| 572 | 20240327 | 093800 | 2972848875 | 3570 | 3515 | 3570 | 3510 | 5077 |
| 573 | 20240327 | 093700 | 2954844330 | 3520 | 3515 | 3525 | 3515 | 200 |
| 574 | 20240327 | 093600 | 2954140315 | 3515 | 3500 | 3515 | 3500 | 2381 |
| 575 | 20240327 | 093500 | 2945782540 | 3500 | 3510 | 3510 | 3500 | 3324 |
| 576 | 20240327 | 093400 | 2934143220 | 3505 | 3500 | 3535 | 3500 | 1126 |
| 577 | 20240327 | 093300 | 2930199265 | 3500 | 3470 | 3510 | 3470 | 2124 |
| 578 | 20240327 | 093200 | 2922791815 | 3470 | 3470 | 3470 | 3460 | 3238 |
| 579 | 20240327 | 093100 | 2911560965 | 3465 | 3430 | 3465 | 3430 | 4455 |
| 580 | 20240327 | 093000 | 2896236470 | 3430 | 3445 | 3450 | 3410 | 19529 |
| 581 | 20240327 | 092900 | 2829289020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 582 | 20240327 | 092800 | 2829289020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 583 | 20240327 | 092700 | 2829289020 | 3425 | 3465 | 3470 | 3425 | 13570 |
| 584 | 20240327 | 092600 | 2782667950 | 3465 | 3460 | 3470 | 3450 | 5517 |
| 585 | 20240327 | 092500 | 2763601705 | 3470 | 3465 | 3495 | 3455 | 6642 |
| 586 | 20240327 | 092400 | 2740565225 | 3460 | 3525 | 3525 | 3455 | 10494 |
| 587 | 20240327 | 092300 | 2704004165 | 3530 | 3530 | 3535 | 3525 | 1477 |
| 588 | 20240327 | 092200 | 2698794990 | 3535 | 3540 | 3540 | 3535 | 267 |
| 589 | 20240327 | 092100 | 2697850275 | 3535 | 3535 | 3555 | 3535 | 544 |
| 590 | 20240327 | 092000 | 2695923640 | 3520 | 3535 | 3535 | 3520 | 4261 |
| 591 | 20240327 | 091900 | 2680918090 | 3535 | 3530 | 3555 | 3530 | 7050 |
| 592 | 20240327 | 091800 | 2655968345 | 3520 | 3540 | 3540 | 3515 | 2780 |
| 593 | 20240327 | 091700 | 2646182455 | 3530 | 3525 | 3540 | 3515 | 1806 |
| 594 | 20240327 | 091600 | 2639810500 | 3525 | 3515 | 3540 | 3515 | 2361 |
| 595 | 20240327 | 091500 | 2631491655 | 3520 | 3540 | 3540 | 3520 | 2933 |
| 596 | 20240327 | 091400 | 2621139365 | 3540 | 3500 | 3545 | 3485 | 7339 |
| 597 | 20240327 | 091300 | 2595450990 | 3495 | 3565 | 3565 | 3480 | 22691 |
| 598 | 20240327 | 091200 | 2515929150 | 3550 | 3550 | 3570 | 3525 | 10765 |
| 599 | 20240327 | 091100 | 2477790730 | 3570 | 3515 | 3570 | 3515 | 7958 |
| 600 | 20240327 | 091000 | 2449602405 | 3515 | 3510 | 3515 | 3495 | 7632 |
| 601 | 20240327 | 090900 | 2422858025 | 3495 | 3455 | 3520 | 3440 | 6095 |
| 602 | 20240327 | 090800 | 2401603315 | 3445 | 3480 | 3490 | 3425 | 18560 |
| 603 | 20240327 | 090700 | 2337472510 | 3480 | 3560 | 3595 | 3470 | 42551 |
| 604 | 20240327 | 090600 | 2187930820 | 3550 | 3535 | 3560 | 3515 | 34565 |
| 605 | 20240327 | 090500 | 2065972830 | 3540 | 3585 | 3585 | 3535 | 16463 |
| 606 | 20240327 | 090400 | 2007478730 | 3585 | 3585 | 3610 | 3545 | 56200 |
| 607 | 20240327 | 090300 | 1806480540 | 3580 | 3710 | 3750 | 3550 | 132678 |
| 608 | 20240327 | 090200 | 1323411895 | 3680 | 3800 | 3930 | 3670 | 348749 |
| 609 | 20240327 | 090100 | 0 | 3325 | 3325 | 3325 | 3325 | 0 |
| 610 | 20240327 | 090000 | 0 | 3325 | 3325 | 3325 | 3325 | 0 |