31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 3 | 20240329 | 193000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20240329 | 192900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20240329 | 192800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20240329 | 192700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20240329 | 192600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20240329 | 192500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20240329 | 192400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20240329 | 192300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20240329 | 192200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20240329 | 192100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20240329 | 192000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20240329 | 191900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20240329 | 191800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20240329 | 191700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20240329 | 191600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20240329 | 191500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20240329 | 191400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20240329 | 191300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20240329 | 191200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20240329 | 191100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20240329 | 191000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20240329 | 190900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20240329 | 190800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20240329 | 190700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20240329 | 190600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20240329 | 190500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20240329 | 190400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20240329 | 190300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20240329 | 190200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20240329 | 190100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 33 | 20240329 | 190000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20240329 | 185900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20240329 | 185800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20240329 | 185700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20240329 | 185600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20240329 | 185500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20240329 | 185400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20240329 | 185300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20240329 | 185200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20240329 | 185100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20240329 | 185000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20240329 | 184900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20240329 | 184800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20240329 | 184700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20240329 | 184600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20240329 | 184500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20240329 | 184400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20240329 | 184300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20240329 | 184200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20240329 | 184100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20240329 | 184000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20240329 | 183900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20240329 | 183800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20240329 | 183700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20240329 | 183600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20240329 | 183500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20240329 | 183400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20240329 | 183300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20240329 | 183200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20240329 | 183100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 63 | 20240329 | 183000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20240329 | 182900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20240329 | 182800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20240329 | 182700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20240329 | 182600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20240329 | 182500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20240329 | 182400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20240329 | 182300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20240329 | 182200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20240329 | 182100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20240329 | 182000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20240329 | 181900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20240329 | 181800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20240329 | 181700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20240329 | 181600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20240329 | 181500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20240329 | 181400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20240329 | 181300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20240329 | 181200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20240329 | 181100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20240329 | 181000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20240329 | 180900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20240329 | 180800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20240329 | 180700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20240329 | 180600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20240329 | 180500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20240329 | 180400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20240329 | 180300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20240329 | 180200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20240329 | 180100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 93 | 20240329 | 180000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20240329 | 175900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20240329 | 175800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20240329 | 175700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20240329 | 175600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20240329 | 175500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20240329 | 175400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20240329 | 175300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20240329 | 175200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20240329 | 175100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20240329 | 175000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20240329 | 174900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20240329 | 174800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20240329 | 174700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20240329 | 174600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20240329 | 174500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20240329 | 174400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20240329 | 174300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20240329 | 174200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20240329 | 174100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20240329 | 174000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20240329 | 173900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20240329 | 173800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20240329 | 173700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20240329 | 173600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20240329 | 173500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20240329 | 173400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20240329 | 173300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20240329 | 173200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20240329 | 173100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 123 | 20240329 | 173000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20240329 | 172900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20240329 | 172800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20240329 | 172700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20240329 | 172600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20240329 | 172500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20240329 | 172400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20240329 | 172300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20240329 | 172200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20240329 | 172100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20240329 | 172000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20240329 | 171900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20240329 | 171800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20240329 | 171700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20240329 | 171600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20240329 | 171500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20240329 | 171400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20240329 | 171300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20240329 | 171200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20240329 | 171100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20240329 | 171000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20240329 | 170900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20240329 | 170800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20240329 | 170700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20240329 | 170600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20240329 | 170500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20240329 | 170400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20240329 | 170300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20240329 | 170200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20240329 | 170100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 153 | 20240329 | 170000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20240329 | 165900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20240329 | 165800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20240329 | 165700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20240329 | 165600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20240329 | 165500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20240329 | 165400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20240329 | 165300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20240329 | 165200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20240329 | 165100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20240329 | 165000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20240329 | 164900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20240329 | 164800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20240329 | 164700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20240329 | 164600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20240329 | 164500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20240329 | 164400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20240329 | 164300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20240329 | 164200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20240329 | 164100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20240329 | 164000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20240329 | 163900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20240329 | 163800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20240329 | 163700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20240329 | 163600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20240329 | 163500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20240329 | 163400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20240329 | 163300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20240329 | 163200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20240329 | 163100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 183 | 20240329 | 163000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20240329 | 162900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20240329 | 162800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20240329 | 162700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20240329 | 162600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20240329 | 162500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20240329 | 162400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20240329 | 162300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20240329 | 162200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20240329 | 162100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20240329 | 162000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20240329 | 161900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20240329 | 161800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20240329 | 161700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20240329 | 161600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20240329 | 161500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20240329 | 161400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20240329 | 161300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20240329 | 161200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20240329 | 161100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20240329 | 161000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20240329 | 160900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20240329 | 160800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20240329 | 160700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20240329 | 160600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20240329 | 160500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20240329 | 160400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20240329 | 160300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20240329 | 160200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20240329 | 160100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 213 | 20240329 | 160000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20240329 | 155900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20240329 | 155800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 216 | 20240329 | 155700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 217 | 20240329 | 155600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20240329 | 155500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20240329 | 155400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20240329 | 155300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20240329 | 155200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20240329 | 155100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20240329 | 155000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20240329 | 154900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20240329 | 154800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20240329 | 154700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20240329 | 154600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20240329 | 154500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20240329 | 154400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20240329 | 154300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20240329 | 154200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20240329 | 154100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20240329 | 154000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20240329 | 153900 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20240329 | 153800 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20240329 | 153700 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20240329 | 153600 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20240329 | 153500 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20240329 | 153400 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20240329 | 153300 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 241 | 20240329 | 153200 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20240329 | 153100 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 243 | 20240329 | 153000 | 3910042700 | 3445 | 3445 | 3445 | 3445 | 19855 |
| 244 | 20240329 | 152900 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20240329 | 152800 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20240329 | 152700 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20240329 | 152600 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20240329 | 152500 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20240329 | 152400 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20240329 | 152300 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20240329 | 152200 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20240329 | 152100 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20240329 | 152000 | 3841642225 | 3445 | 3445 | 3445 | 3445 | 0 |
| 254 | 20240329 | 151900 | 3841642225 | 3445 | 3435 | 3445 | 3435 | 601 |
| 255 | 20240329 | 151800 | 3839577780 | 3435 | 3450 | 3450 | 3435 | 534 |
| 256 | 20240329 | 151700 | 3837739145 | 3430 | 3445 | 3455 | 3430 | 1662 |
| 257 | 20240329 | 151600 | 3832018865 | 3430 | 3445 | 3445 | 3430 | 1143 |
| 258 | 20240329 | 151500 | 3828091665 | 3455 | 3455 | 3455 | 3455 | 10 |
| 259 | 20240329 | 151400 | 3828057115 | 3455 | 3440 | 3455 | 3440 | 934 |
| 260 | 20240329 | 151300 | 3824838415 | 3440 | 3450 | 3450 | 3440 | 578 |
| 261 | 20240329 | 151200 | 3822847635 | 3450 | 3450 | 3450 | 3445 | 275 |
| 262 | 20240329 | 151100 | 3821899385 | 3450 | 3450 | 3450 | 3450 | 149 |
| 263 | 20240329 | 151000 | 3821385335 | 3450 | 3450 | 3450 | 3450 | 343 |
| 264 | 20240329 | 150900 | 3820201985 | 3450 | 3450 | 3450 | 3450 | 450 |
| 265 | 20240329 | 150800 | 3818649485 | 3450 | 3450 | 3450 | 3450 | 1147 |
| 266 | 20240329 | 150700 | 3814692335 | 3430 | 3450 | 3450 | 3430 | 1199 |
| 267 | 20240329 | 150600 | 3810575365 | 3455 | 3455 | 3455 | 3440 | 1045 |
| 268 | 20240329 | 150500 | 3806980535 | 3440 | 3455 | 3455 | 3440 | 1201 |
| 269 | 20240329 | 150400 | 3802831095 | 3455 | 3450 | 3455 | 3450 | 1185 |
| 270 | 20240329 | 150300 | 3798741185 | 3450 | 3440 | 3450 | 3440 | 112 |
| 271 | 20240329 | 150200 | 3798354995 | 3455 | 3455 | 3455 | 3455 | 41 |
| 272 | 20240329 | 150100 | 3798213340 | 3455 | 3455 | 3455 | 3455 | 550 |
| 273 | 20240329 | 150000 | 3796313090 | 3430 | 3445 | 3455 | 3430 | 420 |
| 274 | 20240329 | 145900 | 3794865880 | 3445 | 3435 | 3450 | 3435 | 382 |
| 275 | 20240329 | 145800 | 3793549600 | 3435 | 3435 | 3450 | 3425 | 2260 |
| 276 | 20240329 | 145700 | 3785800935 | 3455 | 3460 | 3460 | 3455 | 276 |
| 277 | 20240329 | 145600 | 3784847020 | 3435 | 3465 | 3465 | 3430 | 1631 |
| 278 | 20240329 | 145500 | 3779236025 | 3455 | 3450 | 3465 | 3450 | 583 |
| 279 | 20240329 | 145400 | 3777220330 | 3450 | 3435 | 3455 | 3435 | 1215 |
| 280 | 20240329 | 145300 | 3773036465 | 3435 | 3435 | 3435 | 3435 | 3870 |
| 281 | 20240329 | 145200 | 3759743015 | 3435 | 3430 | 3435 | 3425 | 1319 |
| 282 | 20240329 | 145100 | 3755218460 | 3425 | 3425 | 3425 | 3420 | 1486 |
| 283 | 20240329 | 145000 | 3750131615 | 3430 | 3430 | 3430 | 3425 | 854 |
| 284 | 20240329 | 144900 | 3747206645 | 3425 | 3430 | 3430 | 3425 | 512 |
| 285 | 20240329 | 144800 | 3745450865 | 3430 | 3430 | 3430 | 3430 | 1210 |
| 286 | 20240329 | 144700 | 3741300565 | 3430 | 3430 | 3430 | 3430 | 363 |
| 287 | 20240329 | 144600 | 3740055475 | 3430 | 3430 | 3435 | 3430 | 2174 |
| 288 | 20240329 | 144500 | 3732598390 | 3435 | 3430 | 3435 | 3430 | 614 |
| 289 | 20240329 | 144400 | 3730491665 | 3430 | 3435 | 3435 | 3430 | 545 |
| 290 | 20240329 | 144300 | 3728622150 | 3440 | 3440 | 3440 | 3440 | 0 |
| 291 | 20240329 | 144200 | 3728622150 | 3440 | 3440 | 3440 | 3440 | 3127 |
| 292 | 20240329 | 144100 | 3717865270 | 3445 | 3440 | 3445 | 3440 | 605 |
| 293 | 20240329 | 144000 | 3715783965 | 3445 | 3445 | 3445 | 3445 | 1 |
| 294 | 20240329 | 143900 | 3715780520 | 3445 | 3440 | 3445 | 3440 | 423 |
| 295 | 20240329 | 143800 | 3714325300 | 3440 | 3440 | 3440 | 3430 | 558 |
| 296 | 20240329 | 143700 | 3712408770 | 3440 | 3430 | 3440 | 3430 | 130 |
| 297 | 20240329 | 143600 | 3711962570 | 3430 | 3440 | 3440 | 3430 | 540 |
| 298 | 20240329 | 143500 | 3710109970 | 3440 | 3440 | 3440 | 3425 | 502 |
| 299 | 20240329 | 143400 | 3708389090 | 3430 | 3430 | 3430 | 3425 | 1350 |
| 300 | 20240329 | 143300 | 3703761620 | 3430 | 3435 | 3435 | 3430 | 576 |
| 301 | 20240329 | 143200 | 3701784060 | 3440 | 3440 | 3440 | 3440 | 93 |
| 302 | 20240329 | 143100 | 3701464140 | 3440 | 3430 | 3440 | 3430 | 1083 |
| 303 | 20240329 | 143000 | 3697749440 | 3440 | 3440 | 3440 | 3430 | 1162 |
| 304 | 20240329 | 142900 | 3693761265 | 3440 | 3440 | 3440 | 3440 | 198 |
| 305 | 20240329 | 142800 | 3693080145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 306 | 20240329 | 142700 | 3693080145 | 3440 | 3430 | 3440 | 3430 | 3653 |
| 307 | 20240329 | 142600 | 3680550345 | 3445 | 3445 | 3445 | 3445 | 13 |
| 308 | 20240329 | 142500 | 3680505560 | 3445 | 3445 | 3445 | 3445 | 50 |
| 309 | 20240329 | 142400 | 3680333310 | 3430 | 3450 | 3450 | 3430 | 2741 |
| 310 | 20240329 | 142300 | 3670917395 | 3450 | 3440 | 3450 | 3440 | 1608 |
| 311 | 20240329 | 142200 | 3665384995 | 3435 | 3435 | 3435 | 3435 | 31 |
| 312 | 20240329 | 142100 | 3665278510 | 3440 | 3440 | 3440 | 3440 | 0 |
| 313 | 20240329 | 142000 | 3665278510 | 3440 | 3440 | 3440 | 3440 | 299 |
| 314 | 20240329 | 141900 | 3664249950 | 3450 | 3450 | 3450 | 3450 | 50 |
| 315 | 20240329 | 141800 | 3664077450 | 3450 | 3450 | 3450 | 3430 | 246 |
| 316 | 20240329 | 141700 | 3663232500 | 3430 | 3435 | 3455 | 3430 | 3083 |
| 317 | 20240329 | 141600 | 3652642560 | 3440 | 3440 | 3440 | 3440 | 87 |
| 318 | 20240329 | 141500 | 3652343280 | 3440 | 3445 | 3445 | 3440 | 343 |
| 319 | 20240329 | 141400 | 3651163355 | 3440 | 3440 | 3440 | 3440 | 1528 |
| 320 | 20240329 | 141300 | 3645907035 | 3450 | 3445 | 3450 | 3440 | 422 |
| 321 | 20240329 | 141200 | 3644454990 | 3445 | 3450 | 3450 | 3445 | 148 |
| 322 | 20240329 | 141100 | 3643944555 | 3455 | 3455 | 3455 | 3455 | 0 |
| 323 | 20240329 | 141000 | 3643944555 | 3455 | 3440 | 3455 | 3440 | 1250 |
| 324 | 20240329 | 140900 | 3639640805 | 3440 | 3455 | 3455 | 3440 | 426 |
| 325 | 20240329 | 140800 | 3638171975 | 3455 | 3455 | 3455 | 3455 | 23 |
| 326 | 20240329 | 140700 | 3638092510 | 3455 | 3455 | 3455 | 3455 | 20 |
| 327 | 20240329 | 140600 | 3638023410 | 3460 | 3460 | 3460 | 3440 | 830 |
| 328 | 20240329 | 140500 | 3635157080 | 3440 | 3440 | 3440 | 3440 | 0 |
| 329 | 20240329 | 140400 | 3635157080 | 3440 | 3440 | 3440 | 3440 | 1854 |
| 330 | 20240329 | 140300 | 3628779320 | 3440 | 3445 | 3445 | 3440 | 3340 |
| 331 | 20240329 | 140200 | 3617289250 | 3440 | 3450 | 3450 | 3440 | 2300 |
| 332 | 20240329 | 140100 | 3609368810 | 3450 | 3480 | 3480 | 3450 | 7771 |
| 333 | 20240329 | 140000 | 3582534205 | 3480 | 3480 | 3480 | 3480 | 0 |
| 334 | 20240329 | 135900 | 3582534205 | 3480 | 3470 | 3480 | 3470 | 51 |
| 335 | 20240329 | 135800 | 3582357225 | 3460 | 3460 | 3460 | 3460 | 5 |
| 336 | 20240329 | 135700 | 3582339925 | 3460 | 3460 | 3460 | 3450 | 1001 |
| 337 | 20240329 | 135600 | 3578882925 | 3460 | 3460 | 3460 | 3460 | 450 |
| 338 | 20240329 | 135500 | 3577325925 | 3460 | 3460 | 3460 | 3460 | 319 |
| 339 | 20240329 | 135400 | 3576222185 | 3455 | 3455 | 3455 | 3455 | 133 |
| 340 | 20240329 | 135300 | 3575762670 | 3455 | 3455 | 3455 | 3455 | 0 |
| 341 | 20240329 | 135200 | 3575762670 | 3455 | 3455 | 3455 | 3455 | 10 |
| 342 | 20240329 | 135100 | 3575728120 | 3460 | 3460 | 3460 | 3460 | 53 |
| 343 | 20240329 | 135000 | 3575544740 | 3460 | 3450 | 3460 | 3445 | 2026 |
| 344 | 20240329 | 134900 | 3568555065 | 3455 | 3460 | 3460 | 3455 | 205 |
| 345 | 20240329 | 134800 | 3567846660 | 3455 | 3455 | 3455 | 3455 | 1627 |
| 346 | 20240329 | 134700 | 3562225375 | 3460 | 3460 | 3460 | 3460 | 37 |
| 347 | 20240329 | 134600 | 3562097355 | 3460 | 3470 | 3470 | 3460 | 924 |
| 348 | 20240329 | 134500 | 3558894815 | 3470 | 3475 | 3475 | 3470 | 23 |
| 349 | 20240329 | 134400 | 3558814905 | 3470 | 3470 | 3470 | 3460 | 1360 |
| 350 | 20240329 | 134300 | 3554103960 | 3470 | 3470 | 3470 | 3470 | 4 |
| 351 | 20240329 | 134200 | 3554090080 | 3470 | 3490 | 3490 | 3470 | 34 |
| 352 | 20240329 | 134100 | 3553972080 | 3490 | 3470 | 3495 | 3470 | 5008 |
| 353 | 20240329 | 134000 | 3536543695 | 3470 | 3470 | 3470 | 3470 | 21 |
| 354 | 20240329 | 133900 | 3536470825 | 3460 | 3465 | 3465 | 3460 | 982 |
| 355 | 20240329 | 133800 | 3533072345 | 3465 | 3470 | 3470 | 3465 | 745 |
| 356 | 20240329 | 133700 | 3530489125 | 3470 | 3470 | 3470 | 3470 | 29 |
| 357 | 20240329 | 133600 | 3530388495 | 3475 | 3470 | 3475 | 3470 | 78 |
| 358 | 20240329 | 133500 | 3530117830 | 3470 | 3480 | 3480 | 3470 | 56 |
| 359 | 20240329 | 133400 | 3529923010 | 3470 | 3480 | 3480 | 3470 | 201 |
| 360 | 20240329 | 133300 | 3529225530 | 3480 | 3465 | 3480 | 3465 | 1783 |
| 361 | 20240329 | 133200 | 3523042380 | 3465 | 3465 | 3465 | 3465 | 67 |
| 362 | 20240329 | 133100 | 3522810225 | 3460 | 3455 | 3460 | 3455 | 510 |
| 363 | 20240329 | 133000 | 3521045675 | 3455 | 3460 | 3460 | 3455 | 500 |
| 364 | 20240329 | 132900 | 3519316175 | 3455 | 3455 | 3455 | 3455 | 0 |
| 365 | 20240329 | 132800 | 3519316175 | 3455 | 3455 | 3455 | 3455 | 100 |
| 366 | 20240329 | 132700 | 3518970675 | 3465 | 3465 | 3465 | 3465 | 81 |
| 367 | 20240329 | 132600 | 3518690010 | 3445 | 3455 | 3455 | 3445 | 2685 |
| 368 | 20240329 | 132500 | 3509439855 | 3445 | 3450 | 3450 | 3445 | 576 |
| 369 | 20240329 | 132400 | 3507452660 | 3450 | 3455 | 3455 | 3450 | 7194 |
| 370 | 20240329 | 132300 | 3482631265 | 3455 | 3455 | 3455 | 3455 | 0 |
| 371 | 20240329 | 132200 | 3482631265 | 3455 | 3455 | 3455 | 3455 | 90 |
| 372 | 20240329 | 132100 | 3482320315 | 3450 | 3450 | 3450 | 3450 | 1478 |
| 373 | 20240329 | 132000 | 3477221215 | 3450 | 3450 | 3450 | 3450 | 197 |
| 374 | 20240329 | 131900 | 3476541565 | 3460 | 3465 | 3465 | 3460 | 102 |
| 375 | 20240329 | 131800 | 3476188140 | 3450 | 3455 | 3455 | 3450 | 1561 |
| 376 | 20240329 | 131700 | 3470800510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 377 | 20240329 | 131600 | 3470800510 | 3450 | 3450 | 3450 | 3450 | 620 |
| 378 | 20240329 | 131500 | 3468661510 | 3450 | 3440 | 3450 | 3430 | 355 |
| 379 | 20240329 | 131400 | 3467442470 | 3435 | 3450 | 3450 | 3435 | 7730 |
| 380 | 20240329 | 131300 | 3440853955 | 3450 | 3460 | 3460 | 3450 | 2501 |
| 381 | 20240329 | 131200 | 3432225485 | 3455 | 3450 | 3465 | 3450 | 4813 |
| 382 | 20240329 | 131100 | 3415619670 | 3455 | 3460 | 3460 | 3455 | 700 |
| 383 | 20240329 | 131000 | 3413200170 | 3460 | 3460 | 3460 | 3460 | 0 |
| 384 | 20240329 | 130900 | 3413200170 | 3460 | 3470 | 3470 | 3460 | 162 |
| 385 | 20240329 | 130800 | 3412638650 | 3460 | 3460 | 3465 | 3450 | 2728 |
| 386 | 20240329 | 130700 | 3403206735 | 3460 | 3460 | 3460 | 3460 | 6 |
| 387 | 20240329 | 130600 | 3403185975 | 3470 | 3465 | 3470 | 3465 | 1920 |
| 388 | 20240329 | 130500 | 3396533075 | 3470 | 3470 | 3470 | 3470 | 115 |
| 389 | 20240329 | 130400 | 3396134025 | 3465 | 3470 | 3470 | 3465 | 250 |
| 390 | 20240329 | 130300 | 3395266535 | 3470 | 3470 | 3470 | 3470 | 1231 |
| 391 | 20240329 | 130200 | 3390994965 | 3470 | 3470 | 3470 | 3470 | 210 |
| 392 | 20240329 | 130100 | 3390266265 | 3470 | 3465 | 3470 | 3465 | 435 |
| 393 | 20240329 | 130000 | 3388758985 | 3465 | 3465 | 3465 | 3465 | 0 |
| 394 | 20240329 | 125900 | 3388758985 | 3465 | 3465 | 3465 | 3465 | 0 |
| 395 | 20240329 | 125800 | 3388758985 | 3465 | 3465 | 3465 | 3465 | 30 |
| 396 | 20240329 | 125700 | 3388655035 | 3470 | 3470 | 3470 | 3470 | 0 |
| 397 | 20240329 | 125600 | 3388655035 | 3470 | 3470 | 3470 | 3470 | 0 |
| 398 | 20240329 | 125500 | 3388655035 | 3470 | 3470 | 3470 | 3470 | 900 |
| 399 | 20240329 | 125400 | 3385532035 | 3465 | 3465 | 3465 | 3465 | 896 |
| 400 | 20240329 | 125300 | 3382427395 | 3465 | 3455 | 3465 | 3455 | 1823 |
| 401 | 20240329 | 125200 | 3376124100 | 3455 | 3455 | 3455 | 3455 | 500 |
| 402 | 20240329 | 125100 | 3374396600 | 3465 | 3465 | 3465 | 3465 | 2240 |
| 403 | 20240329 | 125000 | 3366635000 | 3465 | 3465 | 3465 | 3465 | 1 |
| 404 | 20240329 | 124900 | 3366631535 | 3450 | 3450 | 3450 | 3450 | 449 |
| 405 | 20240329 | 124800 | 3365082485 | 3470 | 3470 | 3470 | 3470 | 350 |
| 406 | 20240329 | 124700 | 3363867985 | 3475 | 3455 | 3475 | 3455 | 257 |
| 407 | 20240329 | 124600 | 3362977990 | 3455 | 3450 | 3455 | 3450 | 1073 |
| 408 | 20240329 | 124500 | 3359275775 | 3450 | 3445 | 3455 | 3445 | 2651 |
| 409 | 20240329 | 124400 | 3350130080 | 3445 | 3440 | 3445 | 3440 | 2252 |
| 410 | 20240329 | 124300 | 3342382175 | 3435 | 3435 | 3435 | 3435 | 1 |
| 411 | 20240329 | 124200 | 3342378740 | 3435 | 3435 | 3435 | 3435 | 759 |
| 412 | 20240329 | 124100 | 3339771575 | 3440 | 3440 | 3440 | 3440 | 30 |
| 413 | 20240329 | 124000 | 3339668375 | 3435 | 3440 | 3440 | 3435 | 51 |
| 414 | 20240329 | 123900 | 3339492940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 415 | 20240329 | 123800 | 3339492940 | 3440 | 3435 | 3440 | 3435 | 433 |
| 416 | 20240329 | 123700 | 3338004060 | 3435 | 3435 | 3435 | 3435 | 403 |
| 417 | 20240329 | 123600 | 3336619755 | 3435 | 3435 | 3435 | 3435 | 138 |
| 418 | 20240329 | 123500 | 3336145725 | 3435 | 3425 | 3435 | 3420 | 5047 |
| 419 | 20240329 | 123400 | 3318860235 | 3425 | 3435 | 3435 | 3425 | 2200 |
| 420 | 20240329 | 123300 | 3311314120 | 3430 | 3440 | 3440 | 3430 | 3281 |
| 421 | 20240329 | 123200 | 3300038455 | 3440 | 3435 | 3440 | 3435 | 172 |
| 422 | 20240329 | 123100 | 3299447585 | 3435 | 3435 | 3435 | 3435 | 100 |
| 423 | 20240329 | 123000 | 3299104085 | 3440 | 3440 | 3440 | 3440 | 2202 |
| 424 | 20240329 | 122900 | 3291529205 | 3440 | 3430 | 3440 | 3430 | 249 |
| 425 | 20240329 | 122800 | 3290673135 | 3430 | 3430 | 3430 | 3425 | 886 |
| 426 | 20240329 | 122700 | 3287636700 | 3445 | 3430 | 3445 | 3425 | 4603 |
| 427 | 20240329 | 122600 | 3271836660 | 3430 | 3430 | 3430 | 3430 | 448 |
| 428 | 20240329 | 122500 | 3270300020 | 3410 | 3435 | 3435 | 3410 | 9893 |
| 429 | 20240329 | 122400 | 3236461330 | 3435 | 3445 | 3445 | 3435 | 591 |
| 430 | 20240329 | 122300 | 3234428495 | 3435 | 3440 | 3440 | 3430 | 3504 |
| 431 | 20240329 | 122200 | 3222391175 | 3440 | 3450 | 3450 | 3440 | 749 |
| 432 | 20240329 | 122100 | 3219812125 | 3450 | 3435 | 3450 | 3435 | 625 |
| 433 | 20240329 | 122000 | 3217663900 | 3435 | 3450 | 3450 | 3435 | 3127 |
| 434 | 20240329 | 121900 | 3206893025 | 3450 | 3460 | 3460 | 3450 | 667 |
| 435 | 20240329 | 121800 | 3204588510 | 3460 | 3455 | 3460 | 3455 | 201 |
| 436 | 20240329 | 121700 | 3203894050 | 3455 | 3460 | 3460 | 3455 | 1371 |
| 437 | 20240329 | 121600 | 3199154745 | 3460 | 3460 | 3460 | 3460 | 156 |
| 438 | 20240329 | 121500 | 3198614985 | 3460 | 3460 | 3460 | 3460 | 436 |
| 439 | 20240329 | 121400 | 3197106425 | 3460 | 3460 | 3460 | 3450 | 1712 |
| 440 | 20240329 | 121300 | 3191199075 | 3450 | 3450 | 3450 | 3440 | 3142 |
| 441 | 20240329 | 121200 | 3180378525 | 3440 | 3450 | 3450 | 3440 | 4001 |
| 442 | 20240329 | 121100 | 3166595580 | 3450 | 3450 | 3450 | 3450 | 1100 |
| 443 | 20240329 | 121000 | 3162800580 | 3445 | 3470 | 3470 | 3445 | 35362 |
| 444 | 20240329 | 120900 | 3040504375 | 3480 | 3480 | 3480 | 3470 | 2923 |
| 445 | 20240329 | 120800 | 3030338855 | 3480 | 3480 | 3480 | 3480 | 34 |
| 446 | 20240329 | 120700 | 3030220535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 447 | 20240329 | 120600 | 3030220535 | 3485 | 3480 | 3485 | 3480 | 101 |
| 448 | 20240329 | 120500 | 3029868555 | 3480 | 3480 | 3480 | 3480 | 10 |
| 449 | 20240329 | 120400 | 3029833755 | 3475 | 3475 | 3475 | 3470 | 1862 |
| 450 | 20240329 | 120300 | 3023370005 | 3475 | 3475 | 3475 | 3475 | 1518 |
| 451 | 20240329 | 120200 | 3018094955 | 3475 | 3480 | 3480 | 3470 | 7779 |
| 452 | 20240329 | 120100 | 2991056240 | 3480 | 3480 | 3480 | 3480 | 1870 |
| 453 | 20240329 | 120000 | 2984548640 | 3480 | 3480 | 3485 | 3480 | 445 |
| 454 | 20240329 | 115900 | 2982999585 | 3480 | 3480 | 3480 | 3475 | 1930 |
| 455 | 20240329 | 115800 | 2976283260 | 3475 | 3480 | 3480 | 3475 | 3995 |
| 456 | 20240329 | 115700 | 2962399385 | 3475 | 3485 | 3485 | 3475 | 1879 |
| 457 | 20240329 | 115600 | 2955857650 | 3490 | 3490 | 3490 | 3490 | 50 |
| 458 | 20240329 | 115500 | 2955683150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 459 | 20240329 | 115400 | 2955683150 | 3490 | 3490 | 3490 | 3490 | 321 |
| 460 | 20240329 | 115300 | 2954562860 | 3490 | 3490 | 3490 | 3480 | 1001 |
| 461 | 20240329 | 115200 | 2951073370 | 3475 | 3475 | 3475 | 3475 | 980 |
| 462 | 20240329 | 115100 | 2947667870 | 3475 | 3490 | 3490 | 3475 | 2570 |
| 463 | 20240329 | 115000 | 2938737105 | 3490 | 3490 | 3495 | 3475 | 11192 |
| 464 | 20240329 | 114900 | 2899764460 | 3485 | 3490 | 3490 | 3485 | 1013 |
| 465 | 20240329 | 114800 | 2896234090 | 3485 | 3485 | 3485 | 3485 | 4 |
| 466 | 20240329 | 114700 | 2896220150 | 3485 | 3485 | 3485 | 3485 | 0 |
| 467 | 20240329 | 114600 | 2896220150 | 3485 | 3490 | 3490 | 3485 | 600 |
| 468 | 20240329 | 114500 | 2894127890 | 3490 | 3490 | 3490 | 3490 | 783 |
| 469 | 20240329 | 114400 | 2891395220 | 3490 | 3490 | 3490 | 3490 | 527 |
| 470 | 20240329 | 114300 | 2889555990 | 3490 | 3490 | 3490 | 3490 | 2366 |
| 471 | 20240329 | 114200 | 2881298650 | 3490 | 3490 | 3490 | 3485 | 4689 |
| 472 | 20240329 | 114100 | 2864938035 | 3490 | 3495 | 3495 | 3490 | 425 |
| 473 | 20240329 | 114000 | 2863452690 | 3495 | 3495 | 3495 | 3495 | 132 |
| 474 | 20240329 | 113900 | 2862991350 | 3495 | 3495 | 3495 | 3490 | 558 |
| 475 | 20240329 | 113800 | 2861041955 | 3495 | 3495 | 3495 | 3495 | 213 |
| 476 | 20240329 | 113700 | 2860297520 | 3495 | 3500 | 3500 | 3495 | 1489 |
| 477 | 20240329 | 113600 | 2855086040 | 3500 | 3500 | 3500 | 3500 | 250 |
| 478 | 20240329 | 113500 | 2854211040 | 3500 | 3500 | 3500 | 3500 | 51 |
| 479 | 20240329 | 113400 | 2854032540 | 3500 | 3505 | 3505 | 3500 | 101 |
| 480 | 20240329 | 113300 | 2853679035 | 3500 | 3500 | 3505 | 3490 | 698 |
| 481 | 20240329 | 113200 | 2851241220 | 3490 | 3495 | 3505 | 3490 | 1477 |
| 482 | 20240329 | 113100 | 2846078865 | 3495 | 3505 | 3505 | 3495 | 1139 |
| 483 | 20240329 | 113000 | 2842093365 | 3505 | 3505 | 3505 | 3505 | 400 |
| 484 | 20240329 | 112900 | 2840691365 | 3505 | 3505 | 3505 | 3505 | 1 |
| 485 | 20240329 | 112800 | 2840687860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 486 | 20240329 | 112700 | 2840687860 | 3495 | 3500 | 3500 | 3495 | 1323 |
| 487 | 20240329 | 112600 | 2836063375 | 3500 | 3500 | 3500 | 3500 | 1338 |
| 488 | 20240329 | 112500 | 2831380375 | 3500 | 3500 | 3500 | 3500 | 40 |
| 489 | 20240329 | 112400 | 2831240375 | 3505 | 3505 | 3505 | 3505 | 0 |
| 490 | 20240329 | 112300 | 2831240375 | 3505 | 3505 | 3505 | 3500 | 159 |
| 491 | 20240329 | 112200 | 2830683230 | 3505 | 3495 | 3505 | 3495 | 2207 |
| 492 | 20240329 | 112100 | 2822969690 | 3495 | 3495 | 3495 | 3490 | 4153 |
| 493 | 20240329 | 112000 | 2808467880 | 3495 | 3510 | 3510 | 3495 | 18424 |
| 494 | 20240329 | 111900 | 2743884050 | 3510 | 3515 | 3515 | 3510 | 215 |
| 495 | 20240329 | 111800 | 2743128825 | 3520 | 3515 | 3520 | 3515 | 1034 |
| 496 | 20240329 | 111700 | 2739492990 | 3525 | 3525 | 3525 | 3525 | 101 |
| 497 | 20240329 | 111600 | 2739136965 | 3525 | 3525 | 3525 | 3525 | 2 |
| 498 | 20240329 | 111500 | 2739129915 | 3510 | 3510 | 3515 | 3510 | 1962 |
| 499 | 20240329 | 111400 | 2732233755 | 3515 | 3515 | 3515 | 3515 | 2309 |
| 500 | 20240329 | 111300 | 2724117620 | 3515 | 3520 | 3520 | 3515 | 914 |
| 501 | 20240329 | 111200 | 2720901670 | 3520 | 3525 | 3525 | 3520 | 506 |
| 502 | 20240329 | 111100 | 2719120430 | 3525 | 3520 | 3530 | 3520 | 1001 |
| 503 | 20240329 | 111000 | 2715592230 | 3520 | 3520 | 3520 | 3515 | 619 |
| 504 | 20240329 | 110900 | 2713413400 | 3520 | 3515 | 3520 | 3515 | 294 |
| 505 | 20240329 | 110800 | 2712378615 | 3515 | 3520 | 3520 | 3515 | 1585 |
| 506 | 20240329 | 110700 | 2706807330 | 3515 | 3530 | 3530 | 3515 | 3001 |
| 507 | 20240329 | 110600 | 2696258460 | 3525 | 3525 | 3525 | 3525 | 300 |
| 508 | 20240329 | 110500 | 2695200960 | 3530 | 3525 | 3530 | 3520 | 422 |
| 509 | 20240329 | 110400 | 2693714860 | 3520 | 3520 | 3520 | 3520 | 112 |
| 510 | 20240329 | 110300 | 2693320620 | 3525 | 3525 | 3525 | 3525 | 1006 |
| 511 | 20240329 | 110200 | 2689774470 | 3525 | 3525 | 3525 | 3525 | 45 |
| 512 | 20240329 | 110100 | 2689615845 | 3525 | 3520 | 3525 | 3515 | 2504 |
| 513 | 20240329 | 110000 | 2680801840 | 3515 | 3520 | 3520 | 3515 | 578 |
| 514 | 20240329 | 105900 | 2678767670 | 3515 | 3525 | 3525 | 3515 | 5 |
| 515 | 20240329 | 105800 | 2678750055 | 3515 | 3520 | 3520 | 3515 | 3016 |
| 516 | 20240329 | 105700 | 2668136845 | 3520 | 3520 | 3520 | 3520 | 3200 |
| 517 | 20240329 | 105600 | 2656872845 | 3520 | 3520 | 3520 | 3520 | 0 |
| 518 | 20240329 | 105500 | 2656872845 | 3520 | 3530 | 3535 | 3520 | 1311 |
| 519 | 20240329 | 105400 | 2652250120 | 3535 | 3535 | 3535 | 3535 | 16 |
| 520 | 20240329 | 105300 | 2652193560 | 3535 | 3535 | 3535 | 3535 | 111 |
| 521 | 20240329 | 105200 | 2651801175 | 3520 | 3525 | 3525 | 3520 | 1565 |
| 522 | 20240329 | 105100 | 2646286720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 523 | 20240329 | 105000 | 2646286720 | 3525 | 3525 | 3525 | 3525 | 837 |
| 524 | 20240329 | 104900 | 2643336295 | 3525 | 3530 | 3535 | 3525 | 300 |
| 525 | 20240329 | 104800 | 2642278290 | 3530 | 3530 | 3530 | 3530 | 5 |
| 526 | 20240329 | 104700 | 2642260640 | 3520 | 3525 | 3525 | 3520 | 880 |
| 527 | 20240329 | 104600 | 2639160615 | 3525 | 3525 | 3525 | 3525 | 290 |
| 528 | 20240329 | 104500 | 2638138365 | 3535 | 3525 | 3535 | 3525 | 101 |
| 529 | 20240329 | 104400 | 2637782330 | 3525 | 3535 | 3535 | 3525 | 5703 |
| 530 | 20240329 | 104300 | 2617669770 | 3535 | 3545 | 3545 | 3535 | 91 |
| 531 | 20240329 | 104200 | 2617348075 | 3545 | 3545 | 3545 | 3545 | 1214 |
| 532 | 20240329 | 104100 | 2613044445 | 3555 | 3555 | 3555 | 3550 | 1113 |
| 533 | 20240329 | 104000 | 2609087980 | 3555 | 3550 | 3555 | 3545 | 1592 |
| 534 | 20240329 | 103900 | 2603440840 | 3550 | 3545 | 3550 | 3545 | 4096 |
| 535 | 20240329 | 103800 | 2588902625 | 3545 | 3545 | 3545 | 3545 | 1613 |
| 536 | 20240329 | 103700 | 2583184540 | 3545 | 3545 | 3545 | 3545 | 623 |
| 537 | 20240329 | 103600 | 2580976005 | 3520 | 3535 | 3545 | 3520 | 5512 |
| 538 | 20240329 | 103500 | 2561486370 | 3525 | 3525 | 3530 | 3525 | 373 |
| 539 | 20240329 | 103400 | 2560171540 | 3525 | 3525 | 3525 | 3525 | 843 |
| 540 | 20240329 | 103300 | 2557199965 | 3525 | 3535 | 3535 | 3525 | 332 |
| 541 | 20240329 | 103200 | 2556026355 | 3535 | 3535 | 3535 | 3525 | 2607 |
| 542 | 20240329 | 103100 | 2546820695 | 3535 | 3535 | 3535 | 3535 | 50 |
| 543 | 20240329 | 103000 | 2546643945 | 3540 | 3540 | 3545 | 3515 | 5605 |
| 544 | 20240329 | 102900 | 2526872485 | 3540 | 3535 | 3540 | 3535 | 1425 |
| 545 | 20240329 | 102800 | 2521829680 | 3535 | 3540 | 3540 | 3535 | 559 |
| 546 | 20240329 | 102700 | 2519850995 | 3540 | 3525 | 3540 | 3525 | 3502 |
| 547 | 20240329 | 102600 | 2507485715 | 3520 | 3520 | 3525 | 3520 | 1563 |
| 548 | 20240329 | 102500 | 2501977535 | 3520 | 3520 | 3520 | 3520 | 960 |
| 549 | 20240329 | 102400 | 2498598335 | 3520 | 3520 | 3520 | 3520 | 230 |
| 550 | 20240329 | 102300 | 2497788735 | 3520 | 3520 | 3520 | 3520 | 1677 |
| 551 | 20240329 | 102200 | 2491885695 | 3525 | 3525 | 3525 | 3525 | 582 |
| 552 | 20240329 | 102100 | 2489834145 | 3525 | 3525 | 3525 | 3520 | 52 |
| 553 | 20240329 | 102000 | 2489650850 | 3525 | 3520 | 3525 | 3520 | 1956 |
| 554 | 20240329 | 101900 | 2482765225 | 3520 | 3515 | 3520 | 3515 | 2389 |
| 555 | 20240329 | 101800 | 2474367885 | 3515 | 3520 | 3520 | 3515 | 188 |
| 556 | 20240329 | 101700 | 2473706375 | 3520 | 3515 | 3520 | 3515 | 1521 |
| 557 | 20240329 | 101600 | 2468357060 | 3520 | 3520 | 3520 | 3515 | 1058 |
| 558 | 20240329 | 101500 | 2464635350 | 3515 | 3505 | 3515 | 3505 | 1333 |
| 559 | 20240329 | 101400 | 2459956915 | 3505 | 3495 | 3510 | 3495 | 168 |
| 560 | 20240329 | 101300 | 2459369060 | 3495 | 3500 | 3505 | 3495 | 3122 |
| 561 | 20240329 | 101200 | 2448451315 | 3500 | 3490 | 3500 | 3490 | 50 |
| 562 | 20240329 | 101100 | 2448276715 | 3485 | 3485 | 3490 | 3485 | 736 |
| 563 | 20240329 | 101000 | 2445711630 | 3485 | 3480 | 3485 | 3480 | 1393 |
| 564 | 20240329 | 100900 | 2440863875 | 3480 | 3490 | 3490 | 3480 | 5268 |
| 565 | 20240329 | 100800 | 2422515360 | 3490 | 3485 | 3490 | 3480 | 2380 |
| 566 | 20240329 | 100700 | 2414231460 | 3485 | 3495 | 3495 | 3485 | 2088 |
| 567 | 20240329 | 100600 | 2406951230 | 3490 | 3500 | 3500 | 3490 | 9154 |
| 568 | 20240329 | 100500 | 2374972275 | 3500 | 3505 | 3505 | 3500 | 14272 |
| 569 | 20240329 | 100400 | 2325020225 | 3505 | 3505 | 3510 | 3500 | 2403 |
| 570 | 20240329 | 100300 | 2316607805 | 3510 | 3505 | 3510 | 3500 | 2510 |
| 571 | 20240329 | 100200 | 2307811445 | 3505 | 3500 | 3510 | 3500 | 2393 |
| 572 | 20240329 | 100100 | 2299424135 | 3510 | 3510 | 3510 | 3505 | 9377 |
| 573 | 20240329 | 100000 | 2266554770 | 3505 | 3510 | 3510 | 3505 | 1626 |
| 574 | 20240329 | 095900 | 2260855110 | 3505 | 3510 | 3515 | 3505 | 1491 |
| 575 | 20240329 | 095800 | 2255621795 | 3510 | 3515 | 3515 | 3510 | 3334 |
| 576 | 20240329 | 095700 | 2243915235 | 3510 | 3520 | 3520 | 3510 | 328 |
| 577 | 20240329 | 095600 | 2242763845 | 3520 | 3510 | 3520 | 3510 | 317 |
| 578 | 20240329 | 095500 | 2241648105 | 3510 | 3505 | 3520 | 3505 | 1109 |
| 579 | 20240329 | 095400 | 2237759910 | 3510 | 3510 | 3510 | 3510 | 1431 |
| 580 | 20240329 | 095300 | 2232737100 | 3510 | 3515 | 3515 | 3510 | 3085 |
| 581 | 20240329 | 095200 | 2221896910 | 3520 | 3520 | 3520 | 3520 | 100 |
| 582 | 20240329 | 095100 | 2221544910 | 3515 | 3520 | 3520 | 3515 | 887 |
| 583 | 20240329 | 095000 | 2218424355 | 3515 | 3515 | 3515 | 3515 | 1844 |
| 584 | 20240329 | 094900 | 2211942695 | 3515 | 3515 | 3515 | 3515 | 262 |
| 585 | 20240329 | 094800 | 2211021765 | 3515 | 3515 | 3520 | 3505 | 2585 |
| 586 | 20240329 | 094700 | 2201931870 | 3505 | 3510 | 3510 | 3505 | 4117 |
| 587 | 20240329 | 094600 | 2187497495 | 3510 | 3520 | 3520 | 3510 | 111 |
| 588 | 20240329 | 094500 | 2187107775 | 3520 | 3505 | 3520 | 3505 | 3554 |
| 589 | 20240329 | 094400 | 2174650975 | 3505 | 3520 | 3520 | 3505 | 6010 |
| 590 | 20240329 | 094300 | 2153571650 | 3520 | 3520 | 3520 | 3515 | 6385 |
| 591 | 20240329 | 094200 | 2131118610 | 3520 | 3520 | 3520 | 3510 | 3017 |
| 592 | 20240329 | 094100 | 2120500120 | 3510 | 3525 | 3525 | 3510 | 5545 |
| 593 | 20240329 | 094000 | 2100981115 | 3525 | 3545 | 3545 | 3525 | 299 |
| 594 | 20240329 | 093900 | 2099926860 | 3545 | 3525 | 3545 | 3525 | 1308 |
| 595 | 20240329 | 093800 | 2095303540 | 3545 | 3535 | 3545 | 3525 | 2189 |
| 596 | 20240329 | 093700 | 2087567560 | 3550 | 3555 | 3555 | 3535 | 1314 |
| 597 | 20240329 | 093600 | 2082922535 | 3535 | 3560 | 3560 | 3535 | 12309 |
| 598 | 20240329 | 093500 | 2039332755 | 3550 | 3560 | 3560 | 3540 | 3328 |
| 599 | 20240329 | 093400 | 2027519330 | 3560 | 3560 | 3585 | 3555 | 1635 |
| 600 | 20240329 | 093300 | 2021700000 | 3595 | 3540 | 3595 | 3535 | 3119 |
| 601 | 20240329 | 093200 | 2010593480 | 3540 | 3535 | 3540 | 3535 | 3566 |
| 602 | 20240329 | 093100 | 1997971790 | 3530 | 3530 | 3540 | 3530 | 1347 |
| 603 | 20240329 | 093000 | 1993206910 | 3535 | 3535 | 3535 | 3535 | 1570 |
| 604 | 20240329 | 092900 | 1987656960 | 3535 | 3540 | 3540 | 3535 | 1945 |
| 605 | 20240329 | 092800 | 1980776670 | 3540 | 3565 | 3570 | 3535 | 3918 |
| 606 | 20240329 | 092700 | 1966893290 | 3570 | 3585 | 3595 | 3560 | 2355 |
| 607 | 20240329 | 092600 | 1958463880 | 3580 | 3600 | 3610 | 3580 | 29925 |
| 608 | 20240329 | 092500 | 1850727515 | 3600 | 3550 | 3600 | 3550 | 12724 |
| 609 | 20240329 | 092400 | 1805248320 | 3550 | 3525 | 3555 | 3500 | 54451 |
| 610 | 20240329 | 092300 | 1613146445 | 3520 | 3515 | 3525 | 3515 | 2612 |
| 611 | 20240329 | 092200 | 1603954790 | 3525 | 3525 | 3525 | 3525 | 286 |
| 612 | 20240329 | 092100 | 1602946640 | 3525 | 3505 | 3525 | 3505 | 4102 |
| 613 | 20240329 | 092000 | 1588552510 | 3505 | 3530 | 3530 | 3505 | 7021 |
| 614 | 20240329 | 091900 | 1563896865 | 3540 | 3525 | 3550 | 3505 | 16134 |
| 615 | 20240329 | 091800 | 1506803055 | 3525 | 3525 | 3525 | 3500 | 23668 |
| 616 | 20240329 | 091700 | 1423615150 | 3530 | 3530 | 3530 | 3520 | 3241 |
| 617 | 20240329 | 091600 | 1412187100 | 3530 | 3540 | 3540 | 3525 | 4720 |
| 618 | 20240329 | 091500 | 1395507425 | 3545 | 3545 | 3545 | 3530 | 1540 |
| 619 | 20240329 | 091400 | 1390062085 | 3545 | 3540 | 3550 | 3535 | 4931 |
| 620 | 20240329 | 091300 | 1372586070 | 3540 | 3525 | 3545 | 3525 | 4156 |
| 621 | 20240329 | 091200 | 1357907080 | 3525 | 3520 | 3525 | 3500 | 11315 |
| 622 | 20240329 | 091100 | 1318149665 | 3520 | 3555 | 3555 | 3520 | 18530 |
| 623 | 20240329 | 091000 | 1252713155 | 3560 | 3580 | 3580 | 3560 | 23060 |
| 624 | 20240329 | 090900 | 1170389220 | 3580 | 3590 | 3595 | 3565 | 5761 |
| 625 | 20240329 | 090800 | 1149735030 | 3590 | 3585 | 3600 | 3540 | 31637 |
| 626 | 20240329 | 090700 | 1037153430 | 3565 | 3590 | 3600 | 3565 | 16272 |
| 627 | 20240329 | 090600 | 978934375 | 3600 | 3570 | 3600 | 3565 | 18210 |
| 628 | 20240329 | 090500 | 913679220 | 3585 | 3590 | 3590 | 3565 | 15738 |
| 629 | 20240329 | 090400 | 857361805 | 3580 | 3580 | 3595 | 3580 | 18362 |
| 630 | 20240329 | 090300 | 791523510 | 3580 | 3605 | 3610 | 3580 | 25239 |
| 631 | 20240329 | 090200 | 700850965 | 3610 | 3640 | 3645 | 3600 | 66917 |
| 632 | 20240329 | 090100 | 458231215 | 3635 | 3585 | 3640 | 3580 | 48207 |
| 633 | 20240329 | 090000 | 283930245 | 3590 | 3615 | 3630 | 3580 | 78655 |