30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 3 | 20240327 | 190100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240327 | 190000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240327 | 185900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240327 | 185800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240327 | 185700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240327 | 185600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240327 | 185500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240327 | 185400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240327 | 185300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240327 | 185200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240327 | 185100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240327 | 185000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240327 | 184900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240327 | 184800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240327 | 184700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240327 | 184600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240327 | 184500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240327 | 184400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240327 | 184300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240327 | 184200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240327 | 184100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240327 | 184000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240327 | 183900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240327 | 183800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240327 | 183700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240327 | 183600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240327 | 183500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240327 | 183400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240327 | 183300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240327 | 183200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 33 | 20240327 | 183100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240327 | 183000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240327 | 182900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240327 | 182800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240327 | 182700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240327 | 182600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240327 | 182500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240327 | 182400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240327 | 182300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240327 | 182200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240327 | 182100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240327 | 182000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240327 | 181900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240327 | 181800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240327 | 181700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240327 | 181600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240327 | 181500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240327 | 181400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240327 | 181300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240327 | 181200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240327 | 181100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240327 | 181000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240327 | 180900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240327 | 180800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240327 | 180700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240327 | 180600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240327 | 180500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240327 | 180400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240327 | 180300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240327 | 180200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 63 | 20240327 | 180100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240327 | 180000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240327 | 175900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240327 | 175800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240327 | 175700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240327 | 175600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240327 | 175500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240327 | 175400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240327 | 175300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240327 | 175200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240327 | 175100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240327 | 175000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240327 | 174900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240327 | 174800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240327 | 174700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240327 | 174600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240327 | 174500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240327 | 174400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240327 | 174300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240327 | 174200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240327 | 174100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240327 | 174000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240327 | 173900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240327 | 173800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240327 | 173700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240327 | 173600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240327 | 173500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240327 | 173400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240327 | 173300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240327 | 173200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 93 | 20240327 | 173100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240327 | 173000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240327 | 172900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240327 | 172800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240327 | 172700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240327 | 172600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240327 | 172500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240327 | 172400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240327 | 172300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240327 | 172200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240327 | 172100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240327 | 172000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240327 | 171900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240327 | 171800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240327 | 171700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240327 | 171600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240327 | 171500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240327 | 171400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240327 | 171300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240327 | 171200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240327 | 171100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240327 | 171000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240327 | 170900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240327 | 170800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240327 | 170700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240327 | 170600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240327 | 170500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240327 | 170400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240327 | 170300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240327 | 170200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 123 | 20240327 | 170100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240327 | 170000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240327 | 165900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240327 | 165800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240327 | 165700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240327 | 165600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240327 | 165500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240327 | 165400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240327 | 165300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240327 | 165200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240327 | 165100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240327 | 165000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240327 | 164900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240327 | 164800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240327 | 164700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240327 | 164600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240327 | 164500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240327 | 164400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240327 | 164300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240327 | 164200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240327 | 164100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240327 | 164000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240327 | 163900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240327 | 163800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240327 | 163700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240327 | 163600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240327 | 163500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240327 | 163400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240327 | 163300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240327 | 163200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 153 | 20240327 | 163100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240327 | 163000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240327 | 162900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240327 | 162800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240327 | 162700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240327 | 162600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240327 | 162500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240327 | 162400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240327 | 162300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240327 | 162200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240327 | 162100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240327 | 162000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240327 | 161900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240327 | 161800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240327 | 161700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240327 | 161600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240327 | 161500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240327 | 161400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240327 | 161300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240327 | 161200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240327 | 161100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240327 | 161000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240327 | 160900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240327 | 160800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240327 | 160700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240327 | 160600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240327 | 160500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240327 | 160400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240327 | 160300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240327 | 160200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 183 | 20240327 | 160100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240327 | 160000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240327 | 155900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240327 | 155800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240327 | 155700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240327 | 155600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240327 | 155500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240327 | 155400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240327 | 155300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240327 | 155200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240327 | 155100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240327 | 155000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240327 | 154900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240327 | 154800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240327 | 154700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240327 | 154600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240327 | 154500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240327 | 154400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240327 | 154300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240327 | 154200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240327 | 154100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240327 | 154000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240327 | 153900 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240327 | 153800 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240327 | 153700 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240327 | 153600 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240327 | 153500 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240327 | 153400 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240327 | 153300 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240327 | 153200 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 213 | 20240327 | 153100 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240327 | 153000 | 6705087230 | 4250 | 4250 | 4250 | 4250 | 19108 |
| 215 | 20240327 | 152900 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20240327 | 152800 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20240327 | 152700 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20240327 | 152600 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20240327 | 152500 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20240327 | 152400 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20240327 | 152300 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20240327 | 152200 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20240327 | 152100 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20240327 | 152000 | 6623878230 | 4255 | 4255 | 4255 | 4255 | 0 |
| 225 | 20240327 | 151900 | 6623878230 | 4255 | 4255 | 4260 | 4255 | 3628 |
| 226 | 20240327 | 151800 | 6608439495 | 4255 | 4255 | 4260 | 4255 | 2238 |
| 227 | 20240327 | 151700 | 6598916790 | 4260 | 4260 | 4260 | 4255 | 674 |
| 228 | 20240327 | 151600 | 6596048640 | 4260 | 4260 | 4260 | 4260 | 569 |
| 229 | 20240327 | 151500 | 6593624700 | 4260 | 4260 | 4260 | 4255 | 2041 |
| 230 | 20240327 | 151400 | 6584934470 | 4260 | 4260 | 4260 | 4255 | 706 |
| 231 | 20240327 | 151300 | 6581927410 | 4260 | 4260 | 4260 | 4255 | 567 |
| 232 | 20240327 | 151200 | 6579514610 | 4255 | 4260 | 4260 | 4255 | 1188 |
| 233 | 20240327 | 151100 | 6574459550 | 4260 | 4260 | 4260 | 4260 | 23 |
| 234 | 20240327 | 151000 | 6574361570 | 4260 | 4255 | 4260 | 4255 | 658 |
| 235 | 20240327 | 150900 | 6571561770 | 4255 | 4255 | 4255 | 4255 | 19 |
| 236 | 20240327 | 150800 | 6571480925 | 4250 | 4255 | 4255 | 4250 | 1582 |
| 237 | 20240327 | 150700 | 6564757380 | 4255 | 4255 | 4255 | 4250 | 4770 |
| 238 | 20240327 | 150600 | 6544481935 | 4250 | 4260 | 4260 | 4250 | 166 |
| 239 | 20240327 | 150500 | 6543775350 | 4260 | 4255 | 4260 | 4255 | 16 |
| 240 | 20240327 | 150400 | 6543707215 | 4255 | 4255 | 4260 | 4255 | 3625 |
| 241 | 20240327 | 150300 | 6528282830 | 4260 | 4260 | 4260 | 4255 | 503 |
| 242 | 20240327 | 150200 | 6526140150 | 4260 | 4270 | 4270 | 4255 | 4716 |
| 243 | 20240327 | 150100 | 6506045365 | 4270 | 4265 | 4270 | 4265 | 399 |
| 244 | 20240327 | 150000 | 6504343615 | 4265 | 4260 | 4265 | 4260 | 169 |
| 245 | 20240327 | 145900 | 6503622925 | 4265 | 4265 | 4270 | 4260 | 1700 |
| 246 | 20240327 | 145800 | 6496372425 | 4260 | 4260 | 4260 | 4260 | 956 |
| 247 | 20240327 | 145700 | 6492299865 | 4260 | 4265 | 4265 | 4260 | 495 |
| 248 | 20240327 | 145600 | 6490191145 | 4265 | 4260 | 4265 | 4260 | 231 |
| 249 | 20240327 | 145500 | 6489206080 | 4260 | 4265 | 4265 | 4260 | 519 |
| 250 | 20240327 | 145400 | 6486994980 | 4265 | 4260 | 4265 | 4260 | 2182 |
| 251 | 20240327 | 145300 | 6477699650 | 4260 | 4260 | 4260 | 4255 | 75 |
| 252 | 20240327 | 145200 | 6477380300 | 4260 | 4255 | 4260 | 4250 | 485 |
| 253 | 20240327 | 145100 | 6475318525 | 4250 | 4255 | 4260 | 4250 | 719 |
| 254 | 20240327 | 145000 | 6472259180 | 4255 | 4255 | 4255 | 4255 | 719 |
| 255 | 20240327 | 144900 | 6469199835 | 4250 | 4255 | 4255 | 4250 | 1156 |
| 256 | 20240327 | 144800 | 6464285055 | 4255 | 4255 | 4255 | 4255 | 369 |
| 257 | 20240327 | 144700 | 6462714960 | 4255 | 4250 | 4260 | 4250 | 307 |
| 258 | 20240327 | 144600 | 6461408675 | 4250 | 4255 | 4260 | 4250 | 1231 |
| 259 | 20240327 | 144500 | 6456171890 | 4255 | 4255 | 4255 | 4255 | 1194 |
| 260 | 20240327 | 144400 | 6451091420 | 4255 | 4260 | 4260 | 4255 | 1163 |
| 261 | 20240327 | 144300 | 6446142845 | 4260 | 4255 | 4260 | 4250 | 499 |
| 262 | 20240327 | 144200 | 6444021805 | 4255 | 4260 | 4260 | 4255 | 794 |
| 263 | 20240327 | 144100 | 6440642795 | 4265 | 4265 | 4265 | 4265 | 12 |
| 264 | 20240327 | 144000 | 6440591615 | 4270 | 4260 | 4270 | 4260 | 219 |
| 265 | 20240327 | 143900 | 6439658665 | 4260 | 4260 | 4270 | 4260 | 126 |
| 266 | 20240327 | 143800 | 6439121850 | 4260 | 4265 | 4265 | 4255 | 1161 |
| 267 | 20240327 | 143700 | 6434178240 | 4270 | 4260 | 4270 | 4250 | 2489 |
| 268 | 20240327 | 143600 | 6423595415 | 4260 | 4270 | 4270 | 4260 | 382 |
| 269 | 20240327 | 143500 | 6421964285 | 4265 | 4260 | 4265 | 4260 | 1130 |
| 270 | 20240327 | 143400 | 6417147425 | 4260 | 4260 | 4260 | 4260 | 201 |
| 271 | 20240327 | 143300 | 6416291165 | 4260 | 4255 | 4260 | 4255 | 190 |
| 272 | 20240327 | 143200 | 6415482705 | 4255 | 4255 | 4255 | 4255 | 108 |
| 273 | 20240327 | 143100 | 6415023165 | 4255 | 4260 | 4260 | 4255 | 2051 |
| 274 | 20240327 | 143000 | 6406295030 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 275 | 20240327 | 142900 | 6402035030 | 4260 | 4260 | 4265 | 4260 | 663 |
| 276 | 20240327 | 142800 | 6399210460 | 4265 | 4260 | 4265 | 4260 | 320 |
| 277 | 20240327 | 142700 | 6397846510 | 4260 | 4260 | 4260 | 4260 | 110 |
| 278 | 20240327 | 142600 | 6397377910 | 4260 | 4255 | 4260 | 4255 | 436 |
| 279 | 20240327 | 142500 | 6395520925 | 4255 | 4260 | 4260 | 4255 | 33 |
| 280 | 20240327 | 142400 | 6395380350 | 4260 | 4255 | 4260 | 4255 | 95 |
| 281 | 20240327 | 142300 | 6394975850 | 4255 | 4255 | 4255 | 4255 | 75 |
| 282 | 20240327 | 142200 | 6394656725 | 4255 | 4255 | 4255 | 4255 | 530 |
| 283 | 20240327 | 142100 | 6392401575 | 4255 | 4255 | 4255 | 4255 | 53 |
| 284 | 20240327 | 142000 | 6392176060 | 4255 | 4255 | 4255 | 4255 | 200 |
| 285 | 20240327 | 141900 | 6391325060 | 4255 | 4260 | 4260 | 4255 | 790 |
| 286 | 20240327 | 141800 | 6387963505 | 4260 | 4260 | 4260 | 4260 | 30 |
| 287 | 20240327 | 141700 | 6387835705 | 4255 | 4260 | 4260 | 4255 | 1805 |
| 288 | 20240327 | 141600 | 6380155405 | 4255 | 4260 | 4260 | 4255 | 12 |
| 289 | 20240327 | 141500 | 6380104290 | 4255 | 4260 | 4260 | 4255 | 179 |
| 290 | 20240327 | 141400 | 6379342635 | 4260 | 4255 | 4260 | 4255 | 62 |
| 291 | 20240327 | 141300 | 6379078815 | 4255 | 4255 | 4260 | 4255 | 652 |
| 292 | 20240327 | 141200 | 6376304500 | 4260 | 4260 | 4260 | 4260 | 200 |
| 293 | 20240327 | 141100 | 6375452500 | 4265 | 4260 | 4265 | 4260 | 117 |
| 294 | 20240327 | 141000 | 6374953545 | 4265 | 4265 | 4265 | 4265 | 0 |
| 295 | 20240327 | 140900 | 6374953545 | 4265 | 4260 | 4265 | 4260 | 693 |
| 296 | 20240327 | 140800 | 6372000910 | 4265 | 4255 | 4270 | 4250 | 563 |
| 297 | 20240327 | 140700 | 6369606255 | 4255 | 4265 | 4270 | 4255 | 291 |
| 298 | 20240327 | 140600 | 6368366020 | 4265 | 4265 | 4265 | 4265 | 21 |
| 299 | 20240327 | 140500 | 6368276455 | 4265 | 4255 | 4265 | 4255 | 51 |
| 300 | 20240327 | 140400 | 6368059270 | 4250 | 4255 | 4255 | 4250 | 1137 |
| 301 | 20240327 | 140300 | 6363223015 | 4255 | 4255 | 4255 | 4255 | 327 |
| 302 | 20240327 | 140200 | 6361831630 | 4255 | 4260 | 4260 | 4255 | 154 |
| 303 | 20240327 | 140100 | 6361176310 | 4255 | 4255 | 4255 | 4255 | 1522 |
| 304 | 20240327 | 140000 | 6354700200 | 4255 | 4255 | 4255 | 4250 | 183 |
| 305 | 20240327 | 135900 | 6353922135 | 4255 | 4245 | 4255 | 4245 | 1436 |
| 306 | 20240327 | 135800 | 6347824705 | 4245 | 4255 | 4255 | 4245 | 16853 |
| 307 | 20240327 | 135700 | 6276219955 | 4255 | 4255 | 4260 | 4255 | 7037 |
| 308 | 20240327 | 135600 | 6246277515 | 4255 | 4255 | 4260 | 4255 | 976 |
| 309 | 20240327 | 135500 | 6242122510 | 4260 | 4260 | 4260 | 4255 | 413 |
| 310 | 20240327 | 135400 | 6240363630 | 4260 | 4265 | 4265 | 4260 | 2849 |
| 311 | 20240327 | 135300 | 6228224740 | 4265 | 4265 | 4265 | 4265 | 137 |
| 312 | 20240327 | 135200 | 6227640435 | 4270 | 4265 | 4275 | 4265 | 916 |
| 313 | 20240327 | 135100 | 6223730835 | 4275 | 4275 | 4275 | 4275 | 75 |
| 314 | 20240327 | 135000 | 6223410210 | 4275 | 4270 | 4275 | 4265 | 114 |
| 315 | 20240327 | 134900 | 6222923370 | 4270 | 4270 | 4270 | 4270 | 109 |
| 316 | 20240327 | 134800 | 6222457940 | 4270 | 4270 | 4285 | 4270 | 1138 |
| 317 | 20240327 | 134700 | 6217590835 | 4265 | 4270 | 4275 | 4265 | 367 |
| 318 | 20240327 | 134600 | 6216022295 | 4270 | 4265 | 4270 | 4265 | 528 |
| 319 | 20240327 | 134500 | 6213770370 | 4270 | 4270 | 4275 | 4270 | 2109 |
| 320 | 20240327 | 134400 | 6204764650 | 4260 | 4265 | 4265 | 4260 | 922 |
| 321 | 20240327 | 134300 | 6200835595 | 4265 | 4260 | 4265 | 4260 | 106 |
| 322 | 20240327 | 134200 | 6200383705 | 4260 | 4260 | 4260 | 4260 | 5 |
| 323 | 20240327 | 134100 | 6200362405 | 4260 | 4255 | 4260 | 4255 | 186 |
| 324 | 20240327 | 134000 | 6199570245 | 4255 | 4255 | 4255 | 4255 | 432 |
| 325 | 20240327 | 133900 | 6197732085 | 4260 | 4255 | 4270 | 4255 | 358 |
| 326 | 20240327 | 133800 | 6196205995 | 4270 | 4270 | 4270 | 4260 | 83 |
| 327 | 20240327 | 133700 | 6195852325 | 4270 | 4255 | 4270 | 4250 | 304 |
| 328 | 20240327 | 133600 | 6194558770 | 4255 | 4265 | 4265 | 4255 | 356 |
| 329 | 20240327 | 133500 | 6193041670 | 4255 | 4255 | 4255 | 4255 | 1044 |
| 330 | 20240327 | 133400 | 6188599450 | 4250 | 4255 | 4265 | 4250 | 512 |
| 331 | 20240327 | 133300 | 6186421830 | 4255 | 4255 | 4255 | 4255 | 250 |
| 332 | 20240327 | 133200 | 6185358080 | 4255 | 4255 | 4255 | 4250 | 382 |
| 333 | 20240327 | 133100 | 6183732860 | 4255 | 4255 | 4255 | 4250 | 3492 |
| 334 | 20240327 | 133000 | 6168884460 | 4255 | 4255 | 4255 | 4250 | 499 |
| 335 | 20240327 | 132900 | 6166761730 | 4260 | 4265 | 4265 | 4260 | 40 |
| 336 | 20240327 | 132800 | 6166591310 | 4265 | 4265 | 4265 | 4265 | 1010 |
| 337 | 20240327 | 132700 | 6162283660 | 4265 | 4265 | 4265 | 4265 | 9 |
| 338 | 20240327 | 132600 | 6162245275 | 4265 | 4260 | 4265 | 4260 | 1680 |
| 339 | 20240327 | 132500 | 6155088425 | 4260 | 4250 | 4260 | 4250 | 1236 |
| 340 | 20240327 | 132400 | 6149833360 | 4245 | 4255 | 4255 | 4245 | 1499 |
| 341 | 20240327 | 132300 | 6143461475 | 4260 | 4255 | 4260 | 4250 | 607 |
| 342 | 20240327 | 132200 | 6140881085 | 4255 | 4260 | 4260 | 4255 | 208 |
| 343 | 20240327 | 132100 | 6139995905 | 4260 | 4260 | 4260 | 4260 | 96 |
| 344 | 20240327 | 132000 | 6139586945 | 4250 | 4250 | 4250 | 4250 | 4027 |
| 345 | 20240327 | 131900 | 6122472195 | 4255 | 4260 | 4260 | 4255 | 1995 |
| 346 | 20240327 | 131800 | 6113979480 | 4255 | 4260 | 4260 | 4255 | 13 |
| 347 | 20240327 | 131700 | 6113924150 | 4250 | 4260 | 4260 | 4250 | 4384 |
| 348 | 20240327 | 131600 | 6095267185 | 4260 | 4260 | 4260 | 4260 | 2414 |
| 349 | 20240327 | 131500 | 6084983545 | 4265 | 4265 | 4265 | 4260 | 4277 |
| 350 | 20240327 | 131400 | 6066761295 | 4265 | 4265 | 4265 | 4265 | 0 |
| 351 | 20240327 | 131300 | 6066761295 | 4265 | 4265 | 4270 | 4265 | 304 |
| 352 | 20240327 | 131200 | 6065464485 | 4265 | 4260 | 4265 | 4260 | 756 |
| 353 | 20240327 | 131100 | 6062243470 | 4260 | 4260 | 4265 | 4260 | 1077 |
| 354 | 20240327 | 131000 | 6057655390 | 4260 | 4270 | 4280 | 4260 | 1399 |
| 355 | 20240327 | 130900 | 6051679880 | 4260 | 4260 | 4260 | 4260 | 1245 |
| 356 | 20240327 | 130800 | 6046376180 | 4260 | 4260 | 4260 | 4260 | 1015 |
| 357 | 20240327 | 130700 | 6042052280 | 4250 | 4250 | 4255 | 4250 | 228 |
| 358 | 20240327 | 130600 | 6041083255 | 4250 | 4260 | 4260 | 4250 | 184 |
| 359 | 20240327 | 130500 | 6040301215 | 4245 | 4250 | 4250 | 4245 | 1980 |
| 360 | 20240327 | 130400 | 6031893430 | 4260 | 4255 | 4260 | 4245 | 5092 |
| 361 | 20240327 | 130300 | 6010253850 | 4255 | 4255 | 4255 | 4250 | 10105 |
| 362 | 20240327 | 130200 | 5967303755 | 4255 | 4255 | 4260 | 4250 | 1775 |
| 363 | 20240327 | 130100 | 5959754335 | 4255 | 4250 | 4255 | 4250 | 1242 |
| 364 | 20240327 | 130000 | 5954470325 | 4250 | 4260 | 4260 | 4250 | 11003 |
| 365 | 20240327 | 125900 | 5907636970 | 4260 | 4265 | 4265 | 4260 | 5367 |
| 366 | 20240327 | 125800 | 5884772840 | 4270 | 4270 | 4270 | 4265 | 2072 |
| 367 | 20240327 | 125700 | 5875935730 | 4270 | 4270 | 4270 | 4265 | 270 |
| 368 | 20240327 | 125600 | 5874784130 | 4270 | 4270 | 4270 | 4265 | 937 |
| 369 | 20240327 | 125500 | 5870787045 | 4270 | 4270 | 4275 | 4265 | 2599 |
| 370 | 20240327 | 125400 | 5859689050 | 4275 | 4275 | 4275 | 4270 | 1425 |
| 371 | 20240327 | 125300 | 5853597185 | 4280 | 4270 | 4280 | 4270 | 5851 |
| 372 | 20240327 | 125200 | 5828563100 | 4280 | 4270 | 4280 | 4265 | 7803 |
| 373 | 20240327 | 125100 | 5795218765 | 4265 | 4275 | 4275 | 4260 | 13293 |
| 374 | 20240327 | 125000 | 5738503060 | 4275 | 4280 | 4280 | 4275 | 2702 |
| 375 | 20240327 | 124900 | 5726950530 | 4280 | 4280 | 4290 | 4280 | 2499 |
| 376 | 20240327 | 124800 | 5716254800 | 4280 | 4285 | 4285 | 4280 | 16199 |
| 377 | 20240327 | 124700 | 5646846310 | 4290 | 4290 | 4290 | 4290 | 3208 |
| 378 | 20240327 | 124600 | 5633083990 | 4290 | 4290 | 4290 | 4290 | 301 |
| 379 | 20240327 | 124500 | 5631792700 | 4290 | 4295 | 4300 | 4290 | 282 |
| 380 | 20240327 | 124400 | 5630582605 | 4300 | 4305 | 4305 | 4300 | 154 |
| 381 | 20240327 | 124300 | 5629920400 | 4305 | 4295 | 4305 | 4290 | 501 |
| 382 | 20240327 | 124200 | 5627767705 | 4290 | 4290 | 4295 | 4290 | 577 |
| 383 | 20240327 | 124100 | 5625292240 | 4290 | 4290 | 4295 | 4290 | 573 |
| 384 | 20240327 | 124000 | 5622831725 | 4290 | 4290 | 4295 | 4290 | 322 |
| 385 | 20240327 | 123900 | 5621448995 | 4295 | 4295 | 4295 | 4295 | 145 |
| 386 | 20240327 | 123800 | 5620826220 | 4295 | 4300 | 4300 | 4295 | 280 |
| 387 | 20240327 | 123700 | 5619622930 | 4300 | 4290 | 4310 | 4290 | 2213 |
| 388 | 20240327 | 123600 | 5610103495 | 4295 | 4300 | 4305 | 4295 | 294 |
| 389 | 20240327 | 123500 | 5608839400 | 4310 | 4290 | 4310 | 4290 | 663 |
| 390 | 20240327 | 123400 | 5605985350 | 4290 | 4310 | 4310 | 4285 | 51198 |
| 391 | 20240327 | 123300 | 5386024735 | 4305 | 4305 | 4305 | 4305 | 2401 |
| 392 | 20240327 | 123200 | 5375688430 | 4305 | 4315 | 4315 | 4305 | 4148 |
| 393 | 20240327 | 123100 | 5357816450 | 4315 | 4315 | 4315 | 4315 | 149 |
| 394 | 20240327 | 123000 | 5357173515 | 4315 | 4315 | 4315 | 4310 | 55 |
| 395 | 20240327 | 122900 | 5356936300 | 4315 | 4310 | 4315 | 4310 | 838 |
| 396 | 20240327 | 122800 | 5353324515 | 4315 | 4315 | 4315 | 4310 | 1095 |
| 397 | 20240327 | 122700 | 5348602090 | 4315 | 4320 | 4320 | 4315 | 1404 |
| 398 | 20240327 | 122600 | 5342542250 | 4320 | 4325 | 4325 | 4320 | 598 |
| 399 | 20240327 | 122500 | 5339955910 | 4325 | 4320 | 4325 | 4320 | 1822 |
| 400 | 20240327 | 122400 | 5332076265 | 4320 | 4320 | 4320 | 4320 | 1 |
| 401 | 20240327 | 122300 | 5332071945 | 4315 | 4315 | 4315 | 4315 | 108 |
| 402 | 20240327 | 122200 | 5331605925 | 4310 | 4310 | 4310 | 4310 | 0 |
| 403 | 20240327 | 122100 | 5331605925 | 4310 | 4315 | 4315 | 4310 | 154 |
| 404 | 20240327 | 122000 | 5330941720 | 4315 | 4315 | 4315 | 4315 | 10 |
| 405 | 20240327 | 121900 | 5330898570 | 4310 | 4320 | 4330 | 4310 | 1738 |
| 406 | 20240327 | 121800 | 5323398410 | 4330 | 4320 | 4330 | 4320 | 1035 |
| 407 | 20240327 | 121700 | 5318924320 | 4320 | 4320 | 4320 | 4320 | 481 |
| 408 | 20240327 | 121600 | 5316846400 | 4310 | 4315 | 4320 | 4310 | 899 |
| 409 | 20240327 | 121500 | 5312966635 | 4315 | 4310 | 4315 | 4310 | 50 |
| 410 | 20240327 | 121400 | 5312750935 | 4305 | 4310 | 4310 | 4305 | 1371 |
| 411 | 20240327 | 121300 | 5306848605 | 4305 | 4310 | 4310 | 4305 | 1004 |
| 412 | 20240327 | 121200 | 5302523110 | 4310 | 4310 | 4310 | 4310 | 1639 |
| 413 | 20240327 | 121100 | 5295459020 | 4305 | 4305 | 4310 | 4300 | 8849 |
| 414 | 20240327 | 121000 | 5257406040 | 4300 | 4315 | 4320 | 4300 | 8798 |
| 415 | 20240327 | 120900 | 5219525875 | 4315 | 4325 | 4325 | 4315 | 202 |
| 416 | 20240327 | 120800 | 5218653465 | 4325 | 4325 | 4325 | 4325 | 116 |
| 417 | 20240327 | 120700 | 5218151765 | 4320 | 4320 | 4320 | 4310 | 1354 |
| 418 | 20240327 | 120600 | 5212302775 | 4320 | 4320 | 4320 | 4310 | 499 |
| 419 | 20240327 | 120500 | 5210149095 | 4320 | 4330 | 4330 | 4310 | 569 |
| 420 | 20240327 | 120400 | 5207695895 | 4305 | 4320 | 4335 | 4305 | 6305 |
| 421 | 20240327 | 120300 | 5180531120 | 4315 | 4330 | 4330 | 4310 | 1642 |
| 422 | 20240327 | 120200 | 5173442110 | 4325 | 4325 | 4325 | 4325 | 158 |
| 423 | 20240327 | 120100 | 5172758760 | 4325 | 4330 | 4335 | 4320 | 400 |
| 424 | 20240327 | 120000 | 5171026950 | 4325 | 4320 | 4325 | 4320 | 198 |
| 425 | 20240327 | 115900 | 5170171405 | 4320 | 4345 | 4345 | 4320 | 710 |
| 426 | 20240327 | 115800 | 5167100860 | 4345 | 4320 | 4345 | 4310 | 1900 |
| 427 | 20240327 | 115700 | 5158894575 | 4320 | 4330 | 4340 | 4310 | 16139 |
| 428 | 20240327 | 115600 | 5089096745 | 4330 | 4340 | 4340 | 4330 | 11199 |
| 429 | 20240327 | 115500 | 5040600325 | 4335 | 4335 | 4340 | 4335 | 3114 |
| 430 | 20240327 | 115400 | 5027099770 | 4340 | 4345 | 4345 | 4335 | 4496 |
| 431 | 20240327 | 115300 | 5007598450 | 4340 | 4345 | 4345 | 4340 | 5543 |
| 432 | 20240327 | 115200 | 4983517475 | 4350 | 4355 | 4355 | 4350 | 5429 |
| 433 | 20240327 | 115100 | 4959901315 | 4355 | 4350 | 4355 | 4350 | 1400 |
| 434 | 20240327 | 115000 | 4953810910 | 4350 | 4360 | 4360 | 4350 | 759 |
| 435 | 20240327 | 114900 | 4950508855 | 4360 | 4350 | 4360 | 4350 | 217 |
| 436 | 20240327 | 114800 | 4949564265 | 4350 | 4350 | 4355 | 4350 | 1852 |
| 437 | 20240327 | 114700 | 4941504140 | 4350 | 4360 | 4360 | 4350 | 698 |
| 438 | 20240327 | 114600 | 4938464550 | 4360 | 4365 | 4365 | 4360 | 76 |
| 439 | 20240327 | 114500 | 4938132890 | 4365 | 4355 | 4365 | 4355 | 1178 |
| 440 | 20240327 | 114400 | 4933001270 | 4355 | 4360 | 4360 | 4355 | 893 |
| 441 | 20240327 | 114300 | 4929111815 | 4355 | 4355 | 4360 | 4355 | 412 |
| 442 | 20240327 | 114200 | 4927317545 | 4360 | 4355 | 4360 | 4355 | 2494 |
| 443 | 20240327 | 114100 | 4916453665 | 4355 | 4360 | 4365 | 4355 | 1643 |
| 444 | 20240327 | 114000 | 4909289435 | 4360 | 4365 | 4370 | 4360 | 5063 |
| 445 | 20240327 | 113900 | 4887199170 | 4370 | 4365 | 4370 | 4365 | 199 |
| 446 | 20240327 | 113800 | 4886329675 | 4370 | 4370 | 4370 | 4365 | 77 |
| 447 | 20240327 | 113700 | 4885993455 | 4365 | 4375 | 4375 | 4360 | 901 |
| 448 | 20240327 | 113600 | 4882059595 | 4375 | 4365 | 4375 | 4360 | 363 |
| 449 | 20240327 | 113500 | 4880473615 | 4360 | 4365 | 4365 | 4360 | 216 |
| 450 | 20240327 | 113400 | 4879531105 | 4365 | 4360 | 4365 | 4360 | 353 |
| 451 | 20240327 | 113300 | 4877991525 | 4365 | 4360 | 4375 | 4360 | 928 |
| 452 | 20240327 | 113200 | 4873939010 | 4360 | 4370 | 4370 | 4360 | 669 |
| 453 | 20240327 | 113100 | 4871016750 | 4385 | 4385 | 4385 | 4385 | 1600 |
| 454 | 20240327 | 113000 | 4864000750 | 4385 | 4365 | 4390 | 4365 | 3793 |
| 455 | 20240327 | 112900 | 4847421305 | 4365 | 4360 | 4365 | 4360 | 1421 |
| 456 | 20240327 | 112800 | 4841223855 | 4360 | 4365 | 4365 | 4360 | 1619 |
| 457 | 20240327 | 112700 | 4834164800 | 4360 | 4365 | 4370 | 4360 | 2539 |
| 458 | 20240327 | 112600 | 4823087305 | 4365 | 4365 | 4365 | 4360 | 3067 |
| 459 | 20240327 | 112500 | 4809710750 | 4360 | 4375 | 4375 | 4360 | 4954 |
| 460 | 20240327 | 112400 | 4788076630 | 4380 | 4380 | 4380 | 4370 | 2528 |
| 461 | 20240327 | 112300 | 4777020745 | 4380 | 4415 | 4415 | 4380 | 12686 |
| 462 | 20240327 | 112200 | 4721256820 | 4405 | 4415 | 4415 | 4405 | 11351 |
| 463 | 20240327 | 112100 | 4671216740 | 4415 | 4420 | 4420 | 4405 | 5099 |
| 464 | 20240327 | 112000 | 4648734475 | 4420 | 4415 | 4420 | 4410 | 8380 |
| 465 | 20240327 | 111900 | 4611727925 | 4420 | 4405 | 4420 | 4395 | 16371 |
| 466 | 20240327 | 111800 | 4539577725 | 4410 | 4415 | 4415 | 4395 | 3776 |
| 467 | 20240327 | 111700 | 4522950025 | 4410 | 4385 | 4415 | 4385 | 20626 |
| 468 | 20240327 | 111600 | 4432054140 | 4390 | 4410 | 4410 | 4385 | 9183 |
| 469 | 20240327 | 111500 | 4391684760 | 4405 | 4415 | 4425 | 4400 | 16166 |
| 470 | 20240327 | 111400 | 4320332390 | 4420 | 4405 | 4420 | 4400 | 8857 |
| 471 | 20240327 | 111300 | 4281292830 | 4400 | 4395 | 4405 | 4385 | 4081 |
| 472 | 20240327 | 111200 | 4263340450 | 4385 | 4385 | 4395 | 4380 | 9410 |
| 473 | 20240327 | 111100 | 4222024245 | 4385 | 4380 | 4385 | 4370 | 7372 |
| 474 | 20240327 | 111000 | 4189727375 | 4370 | 4370 | 4380 | 4360 | 3703 |
| 475 | 20240327 | 110900 | 4173532310 | 4360 | 4365 | 4370 | 4360 | 2153 |
| 476 | 20240327 | 110800 | 4164131075 | 4360 | 4355 | 4370 | 4350 | 3145 |
| 477 | 20240327 | 110700 | 4150420050 | 4355 | 4365 | 4365 | 4355 | 11348 |
| 478 | 20240327 | 110600 | 4100969050 | 4360 | 4370 | 4385 | 4360 | 5508 |
| 479 | 20240327 | 110500 | 4076936275 | 4385 | 4375 | 4395 | 4370 | 1444 |
| 480 | 20240327 | 110400 | 4070610825 | 4370 | 4380 | 4380 | 4370 | 1019 |
| 481 | 20240327 | 110300 | 4066157425 | 4380 | 4375 | 4380 | 4370 | 1628 |
| 482 | 20240327 | 110200 | 4059035115 | 4370 | 4370 | 4390 | 4370 | 4732 |
| 483 | 20240327 | 110100 | 4038331845 | 4380 | 4385 | 4395 | 4370 | 9064 |
| 484 | 20240327 | 110000 | 3998594950 | 4390 | 4365 | 4400 | 4365 | 7719 |
| 485 | 20240327 | 105900 | 3964738180 | 4370 | 4370 | 4370 | 4365 | 9613 |
| 486 | 20240327 | 105800 | 3922776090 | 4370 | 4370 | 4375 | 4370 | 701 |
| 487 | 20240327 | 105700 | 3919712690 | 4365 | 4375 | 4375 | 4365 | 7877 |
| 488 | 20240327 | 105600 | 3885295365 | 4375 | 4390 | 4390 | 4375 | 1229 |
| 489 | 20240327 | 105500 | 3879908860 | 4390 | 4390 | 4395 | 4375 | 2311 |
| 490 | 20240327 | 105400 | 3869784955 | 4390 | 4380 | 4390 | 4375 | 1730 |
| 491 | 20240327 | 105300 | 3862205805 | 4380 | 4375 | 4385 | 4375 | 3680 |
| 492 | 20240327 | 105200 | 3846072525 | 4375 | 4380 | 4380 | 4370 | 11745 |
| 493 | 20240327 | 105100 | 3794697960 | 4380 | 4385 | 4385 | 4380 | 2931 |
| 494 | 20240327 | 105000 | 3781860110 | 4380 | 4385 | 4385 | 4380 | 1886 |
| 495 | 20240327 | 104900 | 3773597905 | 4380 | 4385 | 4385 | 4380 | 1359 |
| 496 | 20240327 | 104800 | 3767645400 | 4385 | 4380 | 4390 | 4380 | 3176 |
| 497 | 20240327 | 104700 | 3753720725 | 4380 | 4385 | 4390 | 4380 | 2009 |
| 498 | 20240327 | 104600 | 3744916885 | 4385 | 4380 | 4390 | 4380 | 2815 |
| 499 | 20240327 | 104500 | 3732571465 | 4380 | 4385 | 4390 | 4375 | 10107 |
| 500 | 20240327 | 104400 | 3688306060 | 4385 | 4385 | 4400 | 4380 | 9049 |
| 501 | 20240327 | 104300 | 3648620345 | 4395 | 4405 | 4405 | 4385 | 12932 |
| 502 | 20240327 | 104200 | 3591815045 | 4400 | 4425 | 4425 | 4390 | 41865 |
| 503 | 20240327 | 104100 | 3407535980 | 4415 | 4415 | 4440 | 4405 | 7203 |
| 504 | 20240327 | 104000 | 3375715890 | 4410 | 4450 | 4455 | 4410 | 38580 |
| 505 | 20240327 | 103900 | 3204491140 | 4455 | 4440 | 4455 | 4430 | 19205 |
| 506 | 20240327 | 103800 | 3119175345 | 4440 | 4445 | 4445 | 4430 | 21801 |
| 507 | 20240327 | 103700 | 3022418245 | 4440 | 4455 | 4460 | 4430 | 40491 |
| 508 | 20240327 | 103600 | 2842514010 | 4455 | 4430 | 4470 | 4430 | 45004 |
| 509 | 20240327 | 103500 | 2642126255 | 4440 | 4425 | 4445 | 4400 | 55965 |
| 510 | 20240327 | 103400 | 2394825145 | 4440 | 4425 | 4460 | 4415 | 62240 |
| 511 | 20240327 | 103300 | 2118921265 | 4420 | 4460 | 4465 | 4405 | 80927 |
| 512 | 20240327 | 103200 | 1759292790 | 4460 | 4375 | 4495 | 4375 | 132920 |
| 513 | 20240327 | 103100 | 1168443640 | 4375 | 4375 | 4375 | 4370 | 1045 |
| 514 | 20240327 | 103000 | 1163871775 | 4370 | 4365 | 4370 | 4360 | 625 |
| 515 | 20240327 | 102900 | 1161140885 | 4360 | 4365 | 4365 | 4360 | 492 |
| 516 | 20240327 | 102800 | 1158993310 | 4365 | 4370 | 4370 | 4365 | 4796 |
| 517 | 20240327 | 102700 | 1138040875 | 4375 | 4375 | 4380 | 4375 | 3083 |
| 518 | 20240327 | 102600 | 1124550865 | 4375 | 4375 | 4375 | 4375 | 1777 |
| 519 | 20240327 | 102500 | 1116776490 | 4375 | 4375 | 4375 | 4370 | 2622 |
| 520 | 20240327 | 102400 | 1105305385 | 4375 | 4375 | 4375 | 4375 | 1416 |
| 521 | 20240327 | 102300 | 1099110385 | 4375 | 4375 | 4375 | 4375 | 142 |
| 522 | 20240327 | 102200 | 1098489135 | 4375 | 4380 | 4380 | 4375 | 640 |
| 523 | 20240327 | 102100 | 1095688110 | 4375 | 4385 | 4385 | 4375 | 1447 |
| 524 | 20240327 | 102000 | 1089349340 | 4385 | 4380 | 4385 | 4380 | 1919 |
| 525 | 20240327 | 101900 | 1080936030 | 4380 | 4375 | 4380 | 4375 | 2002 |
| 526 | 20240327 | 101800 | 1072168770 | 4375 | 4375 | 4375 | 4375 | 1282 |
| 527 | 20240327 | 101700 | 1066560020 | 4375 | 4375 | 4375 | 4375 | 125 |
| 528 | 20240327 | 101600 | 1066013145 | 4370 | 4380 | 4385 | 4370 | 755 |
| 529 | 20240327 | 101500 | 1062710040 | 4375 | 4370 | 4380 | 4370 | 7968 |
| 530 | 20240327 | 101400 | 1027833940 | 4370 | 4370 | 4375 | 4370 | 1418 |
| 531 | 20240327 | 101300 | 1021637070 | 4370 | 4370 | 4370 | 4365 | 876 |
| 532 | 20240327 | 101200 | 1017810725 | 4370 | 4370 | 4375 | 4370 | 373 |
| 533 | 20240327 | 101100 | 1016180465 | 4380 | 4375 | 4380 | 4375 | 251 |
| 534 | 20240327 | 101000 | 1015082335 | 4375 | 4375 | 4380 | 4375 | 586 |
| 535 | 20240327 | 100900 | 1012516070 | 4380 | 4365 | 4380 | 4360 | 2528 |
| 536 | 20240327 | 100800 | 1001466200 | 4365 | 4370 | 4370 | 4365 | 1731 |
| 537 | 20240327 | 100700 | 993903785 | 4365 | 4375 | 4375 | 4365 | 981 |
| 538 | 20240327 | 100600 | 989621270 | 4375 | 4370 | 4375 | 4370 | 4758 |
| 539 | 20240327 | 100500 | 968826745 | 4370 | 4370 | 4375 | 4370 | 2609 |
| 540 | 20240327 | 100400 | 957422710 | 4370 | 4365 | 4370 | 4365 | 2801 |
| 541 | 20240327 | 100300 | 945184130 | 4365 | 4365 | 4365 | 4360 | 327 |
| 542 | 20240327 | 100200 | 943756860 | 4365 | 4360 | 4365 | 4360 | 267 |
| 543 | 20240327 | 100100 | 942592680 | 4360 | 4355 | 4360 | 4350 | 1288 |
| 544 | 20240327 | 100000 | 936986335 | 4355 | 4355 | 4360 | 4355 | 278 |
| 545 | 20240327 | 095900 | 935775580 | 4360 | 4365 | 4365 | 4360 | 279 |
| 546 | 20240327 | 095800 | 934559035 | 4365 | 4370 | 4370 | 4365 | 367 |
| 547 | 20240327 | 095700 | 932955335 | 4370 | 4370 | 4375 | 4370 | 4137 |
| 548 | 20240327 | 095600 | 914872945 | 4370 | 4370 | 4370 | 4360 | 1228 |
| 549 | 20240327 | 095500 | 909509025 | 4370 | 4350 | 4370 | 4350 | 5742 |
| 550 | 20240327 | 095400 | 884424045 | 4350 | 4360 | 4360 | 4345 | 1064 |
| 551 | 20240327 | 095300 | 879796420 | 4360 | 4355 | 4365 | 4350 | 2042 |
| 552 | 20240327 | 095200 | 870898600 | 4355 | 4365 | 4365 | 4355 | 1309 |
| 553 | 20240327 | 095100 | 865195850 | 4365 | 4370 | 4375 | 4360 | 2853 |
| 554 | 20240327 | 095000 | 852748910 | 4375 | 4370 | 4375 | 4370 | 2286 |
| 555 | 20240327 | 094900 | 842751085 | 4370 | 4375 | 4380 | 4370 | 450 |
| 556 | 20240327 | 094800 | 840784010 | 4375 | 4375 | 4380 | 4370 | 12333 |
| 557 | 20240327 | 094700 | 786806605 | 4380 | 4375 | 4380 | 4365 | 2834 |
| 558 | 20240327 | 094600 | 774408110 | 4375 | 4365 | 4375 | 4365 | 1798 |
| 559 | 20240327 | 094500 | 766547565 | 4365 | 4375 | 4375 | 4365 | 791 |
| 560 | 20240327 | 094400 | 763091460 | 4375 | 4380 | 4380 | 4370 | 5623 |
| 561 | 20240327 | 094300 | 738475775 | 4385 | 4385 | 4395 | 4375 | 12272 |
| 562 | 20240327 | 094200 | 684639335 | 4385 | 4370 | 4390 | 4365 | 17355 |
| 563 | 20240327 | 094100 | 608663015 | 4375 | 4360 | 4375 | 4360 | 8138 |
| 564 | 20240327 | 094000 | 573145040 | 4360 | 4360 | 4365 | 4360 | 4986 |
| 565 | 20240327 | 093900 | 551402625 | 4365 | 4345 | 4370 | 4345 | 26747 |
| 566 | 20240327 | 093800 | 435002400 | 4345 | 4340 | 4345 | 4330 | 1617 |
| 567 | 20240327 | 093700 | 427997800 | 4340 | 4340 | 4340 | 4340 | 9 |
| 568 | 20240327 | 093600 | 427958740 | 4340 | 4335 | 4340 | 4335 | 150 |
| 569 | 20240327 | 093500 | 427307855 | 4340 | 4330 | 4340 | 4330 | 6711 |
| 570 | 20240327 | 093400 | 398243750 | 4330 | 4330 | 4330 | 4330 | 2527 |
| 571 | 20240327 | 093300 | 387301840 | 4330 | 4330 | 4330 | 4330 | 564 |
| 572 | 20240327 | 093200 | 384859720 | 4335 | 4345 | 4345 | 4335 | 1942 |
| 573 | 20240327 | 093100 | 376432350 | 4345 | 4345 | 4350 | 4345 | 960 |
| 574 | 20240327 | 093000 | 372260675 | 4345 | 4340 | 4350 | 4335 | 1140 |
| 575 | 20240327 | 092900 | 367307680 | 4345 | 4340 | 4350 | 4340 | 2042 |
| 576 | 20240327 | 092800 | 358431120 | 4340 | 4350 | 4350 | 4340 | 6783 |
| 577 | 20240327 | 092700 | 328951840 | 4350 | 4355 | 4355 | 4350 | 3979 |
| 578 | 20240327 | 092600 | 311640170 | 4360 | 4350 | 4360 | 4345 | 6881 |
| 579 | 20240327 | 092500 | 281693165 | 4355 | 4345 | 4365 | 4345 | 1814 |
| 580 | 20240327 | 092400 | 273794390 | 4345 | 4340 | 4355 | 4340 | 4662 |
| 581 | 20240327 | 092300 | 253552160 | 4335 | 4330 | 4340 | 4330 | 1760 |
| 582 | 20240327 | 092200 | 245925085 | 4330 | 4305 | 4335 | 4305 | 5038 |
| 583 | 20240327 | 092100 | 224143670 | 4305 | 4305 | 4310 | 4290 | 1157 |
| 584 | 20240327 | 092000 | 219166460 | 4290 | 4310 | 4310 | 4290 | 4783 |
| 585 | 20240327 | 091900 | 198556425 | 4310 | 4290 | 4310 | 4290 | 1921 |
| 586 | 20240327 | 091800 | 190286035 | 4290 | 4295 | 4295 | 4290 | 1458 |
| 587 | 20240327 | 091700 | 184029895 | 4295 | 4295 | 4295 | 4295 | 101 |
| 588 | 20240327 | 091600 | 183596100 | 4300 | 4295 | 4300 | 4290 | 3765 |
| 589 | 20240327 | 091500 | 167431520 | 4295 | 4305 | 4305 | 4295 | 1152 |
| 590 | 20240327 | 091400 | 162481320 | 4300 | 4315 | 4315 | 4300 | 1375 |
| 591 | 20240327 | 091300 | 156568060 | 4300 | 4310 | 4315 | 4300 | 2631 |
| 592 | 20240327 | 091200 | 145235185 | 4310 | 4310 | 4315 | 4305 | 576 |
| 593 | 20240327 | 091100 | 142752635 | 4310 | 4310 | 4310 | 4305 | 3718 |
| 594 | 20240327 | 091000 | 126742330 | 4310 | 4315 | 4315 | 4310 | 653 |
| 595 | 20240327 | 090900 | 123926080 | 4315 | 4325 | 4325 | 4310 | 5491 |
| 596 | 20240327 | 090800 | 100255700 | 4315 | 4325 | 4330 | 4315 | 3601 |
| 597 | 20240327 | 090700 | 84690460 | 4325 | 4325 | 4330 | 4325 | 1126 |
| 598 | 20240327 | 090600 | 79820435 | 4325 | 4330 | 4335 | 4325 | 1020 |
| 599 | 20240327 | 090500 | 75403995 | 4330 | 4320 | 4340 | 4320 | 1269 |
| 600 | 20240327 | 090400 | 69916830 | 4320 | 4315 | 4325 | 4315 | 1803 |
| 601 | 20240327 | 090300 | 62129390 | 4315 | 4320 | 4320 | 4315 | 1357 |
| 602 | 20240327 | 090200 | 56269290 | 4320 | 4310 | 4320 | 4310 | 1098 |
| 603 | 20240327 | 090100 | 51534430 | 4310 | 4315 | 4315 | 4305 | 5130 |
| 604 | 20240327 | 090000 | 29407930 | 4315 | 4325 | 4325 | 4310 | 6802 |