30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 3 | 20240329 | 190300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20240329 | 190200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20240329 | 190100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20240329 | 190000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20240329 | 185900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20240329 | 185800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20240329 | 185700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20240329 | 185600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20240329 | 185500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20240329 | 185400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20240329 | 185300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20240329 | 185200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20240329 | 185100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20240329 | 185000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20240329 | 184900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20240329 | 184800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20240329 | 184700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20240329 | 184600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20240329 | 184500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20240329 | 184400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20240329 | 184300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20240329 | 184200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20240329 | 184100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20240329 | 184000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20240329 | 183900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20240329 | 183800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20240329 | 183700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20240329 | 183600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20240329 | 183500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20240329 | 183400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 33 | 20240329 | 183300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20240329 | 183200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20240329 | 183100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20240329 | 183000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20240329 | 182900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20240329 | 182800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20240329 | 182700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20240329 | 182600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20240329 | 182500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20240329 | 182400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20240329 | 182300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20240329 | 182200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20240329 | 182100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20240329 | 182000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20240329 | 181900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20240329 | 181800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20240329 | 181700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20240329 | 181600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20240329 | 181500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20240329 | 181400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20240329 | 181300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20240329 | 181200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20240329 | 181100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20240329 | 181000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20240329 | 180900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20240329 | 180800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20240329 | 180700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20240329 | 180600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20240329 | 180500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20240329 | 180400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 63 | 20240329 | 180300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20240329 | 180200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20240329 | 180100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20240329 | 180000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20240329 | 175900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20240329 | 175800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20240329 | 175700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20240329 | 175600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20240329 | 175500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20240329 | 175400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20240329 | 175300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20240329 | 175200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20240329 | 175100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20240329 | 175000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20240329 | 174900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20240329 | 174800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20240329 | 174700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20240329 | 174600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20240329 | 174500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20240329 | 174400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20240329 | 174300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20240329 | 174200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20240329 | 174100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20240329 | 174000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20240329 | 173900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20240329 | 173800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20240329 | 173700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20240329 | 173600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20240329 | 173500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20240329 | 173400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 93 | 20240329 | 173300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20240329 | 173200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20240329 | 173100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20240329 | 173000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20240329 | 172900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20240329 | 172800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20240329 | 172700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20240329 | 172600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20240329 | 172500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20240329 | 172400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20240329 | 172300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20240329 | 172200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20240329 | 172100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20240329 | 172000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20240329 | 171900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20240329 | 171800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20240329 | 171700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20240329 | 171600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20240329 | 171500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20240329 | 171400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20240329 | 171300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20240329 | 171200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20240329 | 171100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20240329 | 171000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20240329 | 170900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20240329 | 170800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20240329 | 170700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20240329 | 170600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20240329 | 170500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20240329 | 170400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 123 | 20240329 | 170300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20240329 | 170200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20240329 | 170100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20240329 | 170000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20240329 | 165900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20240329 | 165800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20240329 | 165700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20240329 | 165600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20240329 | 165500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20240329 | 165400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20240329 | 165300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20240329 | 165200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20240329 | 165100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20240329 | 165000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20240329 | 164900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20240329 | 164800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20240329 | 164700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20240329 | 164600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20240329 | 164500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20240329 | 164400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20240329 | 164300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20240329 | 164200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20240329 | 164100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20240329 | 164000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20240329 | 163900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20240329 | 163800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20240329 | 163700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20240329 | 163600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20240329 | 163500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20240329 | 163400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 153 | 20240329 | 163300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20240329 | 163200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20240329 | 163100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20240329 | 163000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20240329 | 162900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20240329 | 162800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20240329 | 162700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20240329 | 162600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20240329 | 162500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20240329 | 162400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20240329 | 162300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20240329 | 162200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20240329 | 162100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20240329 | 162000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20240329 | 161900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20240329 | 161800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20240329 | 161700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20240329 | 161600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20240329 | 161500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20240329 | 161400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20240329 | 161300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20240329 | 161200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20240329 | 161100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20240329 | 161000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20240329 | 160900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20240329 | 160800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20240329 | 160700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20240329 | 160600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20240329 | 160500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20240329 | 160400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 183 | 20240329 | 160300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20240329 | 160200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20240329 | 160100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20240329 | 160000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20240329 | 155900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20240329 | 155800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20240329 | 155700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20240329 | 155600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20240329 | 155500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20240329 | 155400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20240329 | 155300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20240329 | 155200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20240329 | 155100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20240329 | 155000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20240329 | 154900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20240329 | 154800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20240329 | 154700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20240329 | 154600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20240329 | 154500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20240329 | 154400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20240329 | 154300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20240329 | 154200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20240329 | 154100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20240329 | 154000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20240329 | 153900 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20240329 | 153800 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20240329 | 153700 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20240329 | 153600 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20240329 | 153500 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20240329 | 153400 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 213 | 20240329 | 153300 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20240329 | 153200 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20240329 | 153100 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20240329 | 153000 | 5060330405 | 3695 | 3695 | 3695 | 3695 | 7463 |
| 217 | 20240329 | 152900 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20240329 | 152800 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20240329 | 152700 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20240329 | 152600 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20240329 | 152500 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20240329 | 152400 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20240329 | 152300 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20240329 | 152200 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20240329 | 152100 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20240329 | 152000 | 5032754620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20240329 | 151900 | 5032754620 | 3690 | 3690 | 3690 | 3680 | 3556 |
| 228 | 20240329 | 151800 | 5019645160 | 3685 | 3685 | 3685 | 3685 | 2001 |
| 229 | 20240329 | 151700 | 5012271475 | 3690 | 3690 | 3690 | 3685 | 1700 |
| 230 | 20240329 | 151600 | 5006003525 | 3685 | 3690 | 3690 | 3685 | 51 |
| 231 | 20240329 | 151500 | 5005815430 | 3685 | 3690 | 3695 | 3680 | 8533 |
| 232 | 20240329 | 151400 | 4974377540 | 3695 | 3700 | 3700 | 3690 | 1102 |
| 233 | 20240329 | 151300 | 4970305245 | 3695 | 3685 | 3695 | 3685 | 4141 |
| 234 | 20240329 | 151200 | 4955015145 | 3690 | 3695 | 3695 | 3690 | 3243 |
| 235 | 20240329 | 151100 | 4943043495 | 3695 | 3690 | 3695 | 3690 | 1467 |
| 236 | 20240329 | 151000 | 4937623700 | 3695 | 3695 | 3695 | 3695 | 212 |
| 237 | 20240329 | 150900 | 4936840360 | 3690 | 3695 | 3695 | 3690 | 381 |
| 238 | 20240329 | 150800 | 4935434435 | 3685 | 3690 | 3695 | 3685 | 5008 |
| 239 | 20240329 | 150700 | 4916977435 | 3695 | 3695 | 3695 | 3690 | 8333 |
| 240 | 20240329 | 150600 | 4886198290 | 3695 | 3690 | 3695 | 3690 | 6171 |
| 241 | 20240329 | 150500 | 4863423525 | 3690 | 3690 | 3695 | 3690 | 350 |
| 242 | 20240329 | 150400 | 4862131525 | 3695 | 3700 | 3700 | 3695 | 2688 |
| 243 | 20240329 | 150300 | 4852192105 | 3700 | 3700 | 3700 | 3695 | 1773 |
| 244 | 20240329 | 150200 | 4845633270 | 3700 | 3700 | 3700 | 3695 | 1330 |
| 245 | 20240329 | 150100 | 4840712820 | 3695 | 3695 | 3700 | 3695 | 1768 |
| 246 | 20240329 | 150000 | 4834178530 | 3700 | 3700 | 3700 | 3695 | 187 |
| 247 | 20240329 | 145900 | 4833487080 | 3700 | 3700 | 3700 | 3700 | 169 |
| 248 | 20240329 | 145800 | 4832861780 | 3700 | 3700 | 3700 | 3695 | 459 |
| 249 | 20240329 | 145700 | 4831163580 | 3695 | 3705 | 3705 | 3695 | 1587 |
| 250 | 20240329 | 145600 | 4825291170 | 3705 | 3710 | 3710 | 3705 | 178 |
| 251 | 20240329 | 145500 | 4824630950 | 3710 | 3700 | 3710 | 3700 | 1810 |
| 252 | 20240329 | 145400 | 4817927660 | 3695 | 3700 | 3700 | 3690 | 766 |
| 253 | 20240329 | 145300 | 4815098465 | 3690 | 3700 | 3700 | 3690 | 1505 |
| 254 | 20240329 | 145200 | 4809540485 | 3700 | 3690 | 3700 | 3690 | 436 |
| 255 | 20240329 | 145100 | 4807929795 | 3690 | 3690 | 3700 | 3690 | 4963 |
| 256 | 20240329 | 145000 | 4789614325 | 3700 | 3690 | 3705 | 3690 | 122 |
| 257 | 20240329 | 144900 | 4789164120 | 3690 | 3690 | 3690 | 3690 | 510 |
| 258 | 20240329 | 144800 | 4787282220 | 3690 | 3695 | 3695 | 3690 | 3223 |
| 259 | 20240329 | 144700 | 4775389345 | 3690 | 3710 | 3710 | 3690 | 553 |
| 260 | 20240329 | 144600 | 4773348495 | 3690 | 3710 | 3710 | 3690 | 5573 |
| 261 | 20240329 | 144500 | 4752781995 | 3710 | 3700 | 3710 | 3700 | 1690 |
| 262 | 20240329 | 144400 | 4746523990 | 3705 | 3700 | 3705 | 3695 | 1440 |
| 263 | 20240329 | 144300 | 4741196645 | 3705 | 3710 | 3710 | 3705 | 13 |
| 264 | 20240329 | 144200 | 4741148440 | 3710 | 3695 | 3710 | 3695 | 504 |
| 265 | 20240329 | 144100 | 4739286130 | 3695 | 3710 | 3710 | 3695 | 11844 |
| 266 | 20240329 | 144000 | 4695465360 | 3710 | 3715 | 3715 | 3710 | 923 |
| 267 | 20240329 | 143900 | 4692040980 | 3715 | 3715 | 3715 | 3715 | 371 |
| 268 | 20240329 | 143800 | 4690662715 | 3720 | 3720 | 3720 | 3720 | 1 |
| 269 | 20240329 | 143700 | 4690658995 | 3715 | 3715 | 3715 | 3710 | 472 |
| 270 | 20240329 | 143600 | 4688905520 | 3715 | 3720 | 3725 | 3715 | 1744 |
| 271 | 20240329 | 143500 | 4682409780 | 3725 | 3725 | 3725 | 3725 | 293 |
| 272 | 20240329 | 143400 | 4681318355 | 3725 | 3725 | 3725 | 3725 | 50 |
| 273 | 20240329 | 143300 | 4681132105 | 3725 | 3725 | 3725 | 3725 | 120 |
| 274 | 20240329 | 143200 | 4680685105 | 3725 | 3725 | 3725 | 3725 | 220 |
| 275 | 20240329 | 143100 | 4679865605 | 3725 | 3715 | 3725 | 3715 | 2993 |
| 276 | 20240329 | 143000 | 4668729235 | 3715 | 3715 | 3715 | 3715 | 1 |
| 277 | 20240329 | 142900 | 4668725520 | 3710 | 3715 | 3715 | 3710 | 52 |
| 278 | 20240329 | 142800 | 4668532590 | 3715 | 3715 | 3715 | 3715 | 52 |
| 279 | 20240329 | 142700 | 4668339410 | 3715 | 3715 | 3715 | 3715 | 471 |
| 280 | 20240329 | 142600 | 4666589645 | 3715 | 3715 | 3715 | 3710 | 298 |
| 281 | 20240329 | 142500 | 4665483370 | 3700 | 3700 | 3700 | 3700 | 129 |
| 282 | 20240329 | 142400 | 4665006070 | 3700 | 3695 | 3715 | 3695 | 3 |
| 283 | 20240329 | 142300 | 4664994960 | 3715 | 3715 | 3715 | 3715 | 200 |
| 284 | 20240329 | 142200 | 4664251960 | 3715 | 3705 | 3715 | 3690 | 4541 |
| 285 | 20240329 | 142100 | 4647463010 | 3710 | 3715 | 3715 | 3700 | 10631 |
| 286 | 20240329 | 142000 | 4608088585 | 3715 | 3720 | 3720 | 3715 | 564 |
| 287 | 20240329 | 141900 | 4605993260 | 3720 | 3720 | 3720 | 3720 | 0 |
| 288 | 20240329 | 141800 | 4605993260 | 3720 | 3720 | 3720 | 3715 | 216 |
| 289 | 20240329 | 141700 | 4605190740 | 3720 | 3720 | 3720 | 3715 | 331 |
| 290 | 20240329 | 141600 | 4603961020 | 3720 | 3715 | 3720 | 3715 | 74 |
| 291 | 20240329 | 141500 | 4603685890 | 3720 | 3710 | 3720 | 3710 | 401 |
| 292 | 20240329 | 141400 | 4602198170 | 3710 | 3715 | 3715 | 3710 | 227 |
| 293 | 20240329 | 141300 | 4601355905 | 3715 | 3720 | 3720 | 3715 | 15 |
| 294 | 20240329 | 141200 | 4601300130 | 3710 | 3710 | 3710 | 3710 | 301 |
| 295 | 20240329 | 141100 | 4600183420 | 3710 | 3720 | 3720 | 3710 | 106 |
| 296 | 20240329 | 141000 | 4599789110 | 3720 | 3710 | 3720 | 3705 | 607 |
| 297 | 20240329 | 140900 | 4597538575 | 3720 | 3710 | 3720 | 3710 | 13 |
| 298 | 20240329 | 140800 | 4597490305 | 3710 | 3710 | 3710 | 3710 | 38 |
| 299 | 20240329 | 140700 | 4597349325 | 3705 | 3710 | 3710 | 3705 | 531 |
| 300 | 20240329 | 140600 | 4595379415 | 3720 | 3715 | 3720 | 3715 | 51 |
| 301 | 20240329 | 140500 | 4595189945 | 3715 | 3715 | 3715 | 3715 | 11 |
| 302 | 20240329 | 140400 | 4595149080 | 3715 | 3710 | 3715 | 3710 | 132 |
| 303 | 20240329 | 140300 | 4594659355 | 3710 | 3720 | 3720 | 3710 | 2251 |
| 304 | 20240329 | 140200 | 4586296665 | 3725 | 3725 | 3725 | 3720 | 6742 |
| 305 | 20240329 | 140100 | 4561201305 | 3725 | 3720 | 3725 | 3720 | 565 |
| 306 | 20240329 | 140000 | 4559099450 | 3720 | 3725 | 3725 | 3720 | 154 |
| 307 | 20240329 | 135900 | 4558525950 | 3725 | 3725 | 3725 | 3720 | 465 |
| 308 | 20240329 | 135800 | 4556794085 | 3725 | 3725 | 3725 | 3725 | 601 |
| 309 | 20240329 | 135700 | 4554555360 | 3725 | 3725 | 3725 | 3725 | 300 |
| 310 | 20240329 | 135600 | 4553437860 | 3720 | 3725 | 3725 | 3720 | 424 |
| 311 | 20240329 | 135500 | 4551860575 | 3720 | 3720 | 3720 | 3720 | 270 |
| 312 | 20240329 | 135400 | 4550856175 | 3720 | 3720 | 3720 | 3720 | 217 |
| 313 | 20240329 | 135300 | 4550048935 | 3720 | 3720 | 3720 | 3720 | 5134 |
| 314 | 20240329 | 135200 | 4530950455 | 3720 | 3725 | 3725 | 3720 | 3243 |
| 315 | 20240329 | 135100 | 4518881655 | 3725 | 3725 | 3725 | 3725 | 300 |
| 316 | 20240329 | 135000 | 4517764155 | 3725 | 3725 | 3725 | 3725 | 703 |
| 317 | 20240329 | 134900 | 4515145480 | 3725 | 3725 | 3725 | 3725 | 300 |
| 318 | 20240329 | 134800 | 4514027980 | 3725 | 3730 | 3730 | 3725 | 1200 |
| 319 | 20240329 | 134700 | 4509555480 | 3730 | 3725 | 3730 | 3725 | 118 |
| 320 | 20240329 | 134600 | 4509115890 | 3725 | 3720 | 3725 | 3720 | 1038 |
| 321 | 20240329 | 134500 | 4505254340 | 3720 | 3725 | 3725 | 3720 | 2400 |
| 322 | 20240329 | 134400 | 4496322900 | 3725 | 3725 | 3725 | 3720 | 262 |
| 323 | 20240329 | 134300 | 4495348180 | 3720 | 3725 | 3725 | 3720 | 2058 |
| 324 | 20240329 | 134200 | 4487691130 | 3725 | 3725 | 3725 | 3725 | 753 |
| 325 | 20240329 | 134100 | 4484886205 | 3720 | 3720 | 3720 | 3720 | 215 |
| 326 | 20240329 | 134000 | 4484086405 | 3720 | 3720 | 3720 | 3720 | 1 |
| 327 | 20240329 | 133900 | 4484082685 | 3705 | 3705 | 3705 | 3705 | 146 |
| 328 | 20240329 | 133800 | 4483541755 | 3705 | 3705 | 3705 | 3705 | 628 |
| 329 | 20240329 | 133700 | 4481215015 | 3705 | 3720 | 3720 | 3705 | 629 |
| 330 | 20240329 | 133600 | 4478883715 | 3720 | 3705 | 3720 | 3705 | 134 |
| 331 | 20240329 | 133500 | 4478387230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 332 | 20240329 | 133400 | 4478387230 | 3700 | 3705 | 3705 | 3700 | 414 |
| 333 | 20240329 | 133300 | 4476853735 | 3705 | 3720 | 3730 | 3700 | 10216 |
| 334 | 20240329 | 133200 | 4439010340 | 3720 | 3710 | 3730 | 3710 | 1918 |
| 335 | 20240329 | 133100 | 4431874045 | 3715 | 3725 | 3725 | 3715 | 71 |
| 336 | 20240329 | 133000 | 4431610230 | 3715 | 3715 | 3715 | 3715 | 336 |
| 337 | 20240329 | 132900 | 4430361990 | 3710 | 3710 | 3710 | 3710 | 647 |
| 338 | 20240329 | 132800 | 4427961620 | 3710 | 3730 | 3730 | 3710 | 251 |
| 339 | 20240329 | 132700 | 4427030290 | 3730 | 3730 | 3730 | 3730 | 0 |
| 340 | 20240329 | 132600 | 4427030290 | 3730 | 3730 | 3730 | 3730 | 4 |
| 341 | 20240329 | 132500 | 4427015370 | 3710 | 3730 | 3730 | 3710 | 79 |
| 342 | 20240329 | 132400 | 4426721900 | 3730 | 3730 | 3730 | 3730 | 33 |
| 343 | 20240329 | 132300 | 4426598810 | 3735 | 3730 | 3735 | 3730 | 500 |
| 344 | 20240329 | 132200 | 4424732180 | 3705 | 3715 | 3715 | 3705 | 200 |
| 345 | 20240329 | 132100 | 4423991130 | 3720 | 3735 | 3735 | 3720 | 533 |
| 346 | 20240329 | 132000 | 4422006855 | 3720 | 3735 | 3735 | 3720 | 143 |
| 347 | 20240329 | 131900 | 4421473395 | 3735 | 3735 | 3735 | 3735 | 133 |
| 348 | 20240329 | 131800 | 4420976640 | 3735 | 3720 | 3735 | 3720 | 1033 |
| 349 | 20240329 | 131700 | 4417122830 | 3720 | 3715 | 3720 | 3705 | 450 |
| 350 | 20240329 | 131600 | 4415449705 | 3705 | 3710 | 3710 | 3705 | 61 |
| 351 | 20240329 | 131500 | 4415223690 | 3705 | 3715 | 3715 | 3705 | 3225 |
| 352 | 20240329 | 131400 | 4403255780 | 3720 | 3720 | 3720 | 3720 | 1186 |
| 353 | 20240329 | 131300 | 4398843860 | 3720 | 3720 | 3720 | 3720 | 1 |
| 354 | 20240329 | 131200 | 4398840140 | 3720 | 3720 | 3730 | 3720 | 2058 |
| 355 | 20240329 | 131100 | 4391184370 | 3720 | 3725 | 3725 | 3720 | 116 |
| 356 | 20240329 | 131000 | 4390752820 | 3720 | 3730 | 3730 | 3720 | 3199 |
| 357 | 20240329 | 130900 | 4378849070 | 3735 | 3735 | 3735 | 3735 | 1618 |
| 358 | 20240329 | 130800 | 4372805840 | 3735 | 3735 | 3735 | 3730 | 1713 |
| 359 | 20240329 | 130700 | 4366410785 | 3735 | 3730 | 3735 | 3730 | 816 |
| 360 | 20240329 | 130600 | 4363367030 | 3725 | 3725 | 3725 | 3725 | 1251 |
| 361 | 20240329 | 130500 | 4358707055 | 3725 | 3720 | 3725 | 3720 | 787 |
| 362 | 20240329 | 130400 | 4355778745 | 3720 | 3720 | 3720 | 3710 | 1290 |
| 363 | 20240329 | 130300 | 4350980345 | 3720 | 3720 | 3720 | 3720 | 3 |
| 364 | 20240329 | 130200 | 4350969185 | 3720 | 3720 | 3720 | 3720 | 717 |
| 365 | 20240329 | 130100 | 4348301945 | 3720 | 3720 | 3720 | 3720 | 777 |
| 366 | 20240329 | 130000 | 4345411505 | 3720 | 3715 | 3720 | 3705 | 1963 |
| 367 | 20240329 | 125900 | 4338115695 | 3715 | 3715 | 3715 | 3715 | 4577 |
| 368 | 20240329 | 125800 | 4321112140 | 3705 | 3715 | 3715 | 3700 | 120 |
| 369 | 20240329 | 125700 | 4320667850 | 3715 | 3715 | 3715 | 3715 | 245 |
| 370 | 20240329 | 125600 | 4319757675 | 3715 | 3710 | 3715 | 3700 | 1016 |
| 371 | 20240329 | 125500 | 4315987305 | 3710 | 3710 | 3715 | 3705 | 569 |
| 372 | 20240329 | 125400 | 4313876315 | 3710 | 3695 | 3710 | 3695 | 2663 |
| 373 | 20240329 | 125300 | 4304011545 | 3695 | 3685 | 3695 | 3685 | 362 |
| 374 | 20240329 | 125200 | 4302675640 | 3680 | 3680 | 3680 | 3680 | 1408 |
| 375 | 20240329 | 125100 | 4297494200 | 3680 | 3675 | 3680 | 3675 | 2992 |
| 376 | 20240329 | 125000 | 4286493975 | 3680 | 3675 | 3680 | 3675 | 123 |
| 377 | 20240329 | 124900 | 4286041450 | 3680 | 3675 | 3680 | 3675 | 226 |
| 378 | 20240329 | 124800 | 4285210005 | 3675 | 3655 | 3675 | 3655 | 187 |
| 379 | 20240329 | 124700 | 4284522800 | 3675 | 3650 | 3675 | 3650 | 276 |
| 380 | 20240329 | 124600 | 4283512780 | 3650 | 3670 | 3670 | 3650 | 1309 |
| 381 | 20240329 | 124500 | 4278734910 | 3650 | 3650 | 3650 | 3650 | 50 |
| 382 | 20240329 | 124400 | 4278552410 | 3650 | 3650 | 3650 | 3650 | 884 |
| 383 | 20240329 | 124300 | 4275325810 | 3650 | 3660 | 3660 | 3650 | 320 |
| 384 | 20240329 | 124200 | 4274157640 | 3645 | 3670 | 3670 | 3645 | 130 |
| 385 | 20240329 | 124100 | 4273682315 | 3665 | 3665 | 3665 | 3665 | 4 |
| 386 | 20240329 | 124000 | 4273667655 | 3670 | 3670 | 3670 | 3645 | 5 |
| 387 | 20240329 | 123900 | 4273649330 | 3675 | 3675 | 3675 | 3645 | 547 |
| 388 | 20240329 | 123800 | 4271643720 | 3640 | 3675 | 3675 | 3640 | 3412 |
| 389 | 20240329 | 123700 | 4259175960 | 3675 | 3670 | 3675 | 3670 | 184 |
| 390 | 20240329 | 123600 | 4258500655 | 3670 | 3675 | 3675 | 3670 | 303 |
| 391 | 20240329 | 123500 | 4257387235 | 3665 | 3670 | 3670 | 3665 | 486 |
| 392 | 20240329 | 123400 | 4255604615 | 3670 | 3665 | 3670 | 3665 | 2444 |
| 393 | 20240329 | 123300 | 4246646355 | 3665 | 3675 | 3675 | 3665 | 303 |
| 394 | 20240329 | 123200 | 4245534840 | 3675 | 3665 | 3675 | 3665 | 403 |
| 395 | 20240329 | 123100 | 4244057815 | 3665 | 3670 | 3675 | 3665 | 1250 |
| 396 | 20240329 | 123000 | 4239476325 | 3665 | 3665 | 3670 | 3665 | 638 |
| 397 | 20240329 | 122900 | 4237137900 | 3670 | 3660 | 3670 | 3660 | 53 |
| 398 | 20240329 | 122800 | 4236943510 | 3660 | 3670 | 3670 | 3660 | 453 |
| 399 | 20240329 | 122700 | 4235283250 | 3670 | 3675 | 3675 | 3670 | 2263 |
| 400 | 20240329 | 122600 | 4226976340 | 3670 | 3675 | 3675 | 3670 | 258 |
| 401 | 20240329 | 122500 | 4226028455 | 3670 | 3670 | 3670 | 3670 | 102 |
| 402 | 20240329 | 122400 | 4225654115 | 3670 | 3665 | 3670 | 3665 | 254 |
| 403 | 20240329 | 122300 | 4224723200 | 3665 | 3665 | 3665 | 3665 | 2413 |
| 404 | 20240329 | 122200 | 4215879555 | 3660 | 3675 | 3675 | 3660 | 50 |
| 405 | 20240329 | 122100 | 4215696405 | 3675 | 3670 | 3675 | 3650 | 510 |
| 406 | 20240329 | 122000 | 4213826310 | 3670 | 3670 | 3670 | 3670 | 310 |
| 407 | 20240329 | 121900 | 4212688610 | 3670 | 3660 | 3670 | 3660 | 3842 |
| 408 | 20240329 | 121800 | 4198626875 | 3660 | 3650 | 3660 | 3650 | 1792 |
| 409 | 20240329 | 121700 | 4192079160 | 3650 | 3650 | 3650 | 3650 | 111 |
| 410 | 20240329 | 121600 | 4191674010 | 3650 | 3650 | 3660 | 3635 | 3084 |
| 411 | 20240329 | 121500 | 4180442110 | 3660 | 3660 | 3660 | 3650 | 575 |
| 412 | 20240329 | 121400 | 4178341240 | 3660 | 3650 | 3660 | 3650 | 1263 |
| 413 | 20240329 | 121300 | 4173731280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 414 | 20240329 | 121200 | 4173731280 | 3650 | 3650 | 3660 | 3645 | 6158 |
| 415 | 20240329 | 121100 | 4151273965 | 3660 | 3670 | 3675 | 3650 | 1870 |
| 416 | 20240329 | 121000 | 4144422170 | 3675 | 3670 | 3675 | 3670 | 340 |
| 417 | 20240329 | 120900 | 4143173870 | 3670 | 3670 | 3670 | 3670 | 421 |
| 418 | 20240329 | 120800 | 4141628800 | 3670 | 3665 | 3685 | 3665 | 216 |
| 419 | 20240329 | 120700 | 4140834885 | 3685 | 3670 | 3685 | 3665 | 989 |
| 420 | 20240329 | 120600 | 4137195690 | 3670 | 3700 | 3700 | 3670 | 5096 |
| 421 | 20240329 | 120500 | 4118475125 | 3705 | 3650 | 3705 | 3650 | 9921 |
| 422 | 20240329 | 120400 | 4081921920 | 3650 | 3640 | 3650 | 3640 | 1023 |
| 423 | 20240329 | 120300 | 4078192485 | 3630 | 3630 | 3630 | 3630 | 3229 |
| 424 | 20240329 | 120200 | 4066471215 | 3630 | 3630 | 3630 | 3630 | 153 |
| 425 | 20240329 | 120100 | 4065915825 | 3625 | 3625 | 3630 | 3625 | 1814 |
| 426 | 20240329 | 120000 | 4059339120 | 3625 | 3625 | 3630 | 3625 | 2194 |
| 427 | 20240329 | 115900 | 4051385615 | 3620 | 3620 | 3625 | 3620 | 1620 |
| 428 | 20240329 | 115800 | 4045516605 | 3620 | 3615 | 3620 | 3605 | 7273 |
| 429 | 20240329 | 115700 | 4019194695 | 3620 | 3620 | 3625 | 3600 | 2780 |
| 430 | 20240329 | 115600 | 4009161720 | 3600 | 3625 | 3630 | 3600 | 7450 |
| 431 | 20240329 | 115500 | 3982280220 | 3620 | 3625 | 3630 | 3610 | 2272 |
| 432 | 20240329 | 115400 | 3974038495 | 3630 | 3640 | 3640 | 3610 | 2820 |
| 433 | 20240329 | 115300 | 3963821175 | 3640 | 3650 | 3650 | 3635 | 6760 |
| 434 | 20240329 | 115200 | 3939207600 | 3650 | 3650 | 3650 | 3645 | 2574 |
| 435 | 20240329 | 115100 | 3929814660 | 3645 | 3625 | 3645 | 3625 | 10192 |
| 436 | 20240329 | 115000 | 3892801185 | 3630 | 3610 | 3635 | 3605 | 11812 |
| 437 | 20240329 | 114900 | 3850072320 | 3615 | 3595 | 3630 | 3590 | 9864 |
| 438 | 20240329 | 114800 | 3814496035 | 3595 | 3625 | 3635 | 3550 | 22907 |
| 439 | 20240329 | 114700 | 3732339000 | 3625 | 3640 | 3645 | 3600 | 10655 |
| 440 | 20240329 | 114600 | 3693803990 | 3640 | 3650 | 3650 | 3625 | 4682 |
| 441 | 20240329 | 114500 | 3676762105 | 3650 | 3680 | 3690 | 3640 | 20669 |
| 442 | 20240329 | 114400 | 3601102725 | 3680 | 3700 | 3700 | 3665 | 7642 |
| 443 | 20240329 | 114300 | 3573017115 | 3700 | 3670 | 3700 | 3665 | 13970 |
| 444 | 20240329 | 114200 | 3521733220 | 3700 | 3670 | 3700 | 3665 | 6532 |
| 445 | 20240329 | 114100 | 3497615405 | 3670 | 3680 | 3700 | 3660 | 4814 |
| 446 | 20240329 | 114000 | 3479878320 | 3680 | 3690 | 3710 | 3650 | 17758 |
| 447 | 20240329 | 113900 | 3414730635 | 3690 | 3705 | 3710 | 3690 | 8510 |
| 448 | 20240329 | 113800 | 3383218335 | 3690 | 3705 | 3705 | 3680 | 7971 |
| 449 | 20240329 | 113700 | 3353764360 | 3705 | 3690 | 3705 | 3685 | 5725 |
| 450 | 20240329 | 113600 | 3332594805 | 3685 | 3685 | 3690 | 3680 | 7953 |
| 451 | 20240329 | 113500 | 3303294900 | 3685 | 3685 | 3685 | 3685 | 2915 |
| 452 | 20240329 | 113400 | 3292553125 | 3685 | 3685 | 3690 | 3685 | 4615 |
| 453 | 20240329 | 113300 | 3275546835 | 3690 | 3690 | 3690 | 3685 | 3104 |
| 454 | 20240329 | 113200 | 3264104735 | 3690 | 3685 | 3695 | 3685 | 422 |
| 455 | 20240329 | 113100 | 3262547590 | 3685 | 3695 | 3705 | 3685 | 9772 |
| 456 | 20240329 | 113000 | 3226493055 | 3695 | 3710 | 3710 | 3690 | 1367 |
| 457 | 20240329 | 112900 | 3221441500 | 3710 | 3695 | 3710 | 3695 | 1242 |
| 458 | 20240329 | 112800 | 3216852280 | 3695 | 3710 | 3710 | 3690 | 11574 |
| 459 | 20240329 | 112700 | 3174031825 | 3710 | 3710 | 3710 | 3700 | 1397 |
| 460 | 20240329 | 112600 | 3168861855 | 3710 | 3700 | 3710 | 3700 | 5529 |
| 461 | 20240329 | 112500 | 3148404455 | 3700 | 3710 | 3710 | 3700 | 1054 |
| 462 | 20240329 | 112400 | 3144500065 | 3710 | 3715 | 3715 | 3705 | 3158 |
| 463 | 20240329 | 112300 | 3132788765 | 3710 | 3705 | 3715 | 3700 | 3298 |
| 464 | 20240329 | 112200 | 3120557305 | 3715 | 3710 | 3715 | 3705 | 2556 |
| 465 | 20240329 | 112100 | 3111079400 | 3705 | 3710 | 3715 | 3700 | 10755 |
| 466 | 20240329 | 112000 | 3071275840 | 3710 | 3725 | 3725 | 3700 | 11839 |
| 467 | 20240329 | 111900 | 3027401450 | 3725 | 3730 | 3730 | 3705 | 2114 |
| 468 | 20240329 | 111800 | 3019545060 | 3730 | 3735 | 3735 | 3710 | 20798 |
| 469 | 20240329 | 111700 | 2942257795 | 3735 | 3735 | 3735 | 3725 | 1325 |
| 470 | 20240329 | 111600 | 2937309415 | 3735 | 3735 | 3735 | 3720 | 3068 |
| 471 | 20240329 | 111500 | 2925858370 | 3735 | 3720 | 3735 | 3720 | 6033 |
| 472 | 20240329 | 111400 | 2903339695 | 3720 | 3720 | 3740 | 3720 | 4110 |
| 473 | 20240329 | 111300 | 2887994395 | 3740 | 3715 | 3740 | 3715 | 6633 |
| 474 | 20240329 | 111200 | 2863321430 | 3715 | 3715 | 3715 | 3715 | 4167 |
| 475 | 20240329 | 111100 | 2847841025 | 3715 | 3725 | 3725 | 3715 | 4149 |
| 476 | 20240329 | 111000 | 2832426165 | 3715 | 3725 | 3725 | 3715 | 542 |
| 477 | 20240329 | 110900 | 2830407435 | 3725 | 3725 | 3725 | 3710 | 9917 |
| 478 | 20240329 | 110800 | 2793545920 | 3725 | 3725 | 3725 | 3720 | 346 |
| 479 | 20240329 | 110700 | 2792257110 | 3725 | 3735 | 3735 | 3720 | 6078 |
| 480 | 20240329 | 110600 | 2769596395 | 3740 | 3740 | 3740 | 3735 | 2072 |
| 481 | 20240329 | 110500 | 2761847615 | 3740 | 3740 | 3740 | 3740 | 1136 |
| 482 | 20240329 | 110400 | 2757598975 | 3735 | 3735 | 3735 | 3735 | 311 |
| 483 | 20240329 | 110300 | 2756437390 | 3735 | 3735 | 3735 | 3735 | 228 |
| 484 | 20240329 | 110200 | 2755585810 | 3730 | 3735 | 3735 | 3730 | 346 |
| 485 | 20240329 | 110100 | 2754294000 | 3725 | 3725 | 3735 | 3725 | 1155 |
| 486 | 20240329 | 110000 | 2749990135 | 3725 | 3730 | 3730 | 3725 | 418 |
| 487 | 20240329 | 105900 | 2748431045 | 3725 | 3720 | 3725 | 3715 | 945 |
| 488 | 20240329 | 105800 | 2744914405 | 3720 | 3710 | 3720 | 3710 | 110 |
| 489 | 20240329 | 105700 | 2744505705 | 3710 | 3710 | 3720 | 3710 | 5421 |
| 490 | 20240329 | 105600 | 2724383645 | 3710 | 3715 | 3715 | 3705 | 3385 |
| 491 | 20240329 | 105500 | 2711827175 | 3720 | 3720 | 3720 | 3710 | 2357 |
| 492 | 20240329 | 105400 | 2703077275 | 3720 | 3705 | 3720 | 3705 | 2043 |
| 493 | 20240329 | 105300 | 2695506100 | 3705 | 3715 | 3745 | 3705 | 13161 |
| 494 | 20240329 | 105200 | 2646685795 | 3715 | 3730 | 3730 | 3715 | 26987 |
| 495 | 20240329 | 105100 | 2546181420 | 3735 | 3745 | 3745 | 3735 | 2326 |
| 496 | 20240329 | 105000 | 2537487605 | 3745 | 3750 | 3750 | 3745 | 517 |
| 497 | 20240329 | 104900 | 2535551390 | 3750 | 3750 | 3750 | 3750 | 640 |
| 498 | 20240329 | 104800 | 2533151390 | 3750 | 3755 | 3755 | 3750 | 474 |
| 499 | 20240329 | 104700 | 2531371570 | 3755 | 3750 | 3755 | 3745 | 3215 |
| 500 | 20240329 | 104600 | 2519314190 | 3750 | 3745 | 3750 | 3745 | 5956 |
| 501 | 20240329 | 104500 | 2497007985 | 3750 | 3735 | 3750 | 3720 | 10635 |
| 502 | 20240329 | 104400 | 2457388310 | 3740 | 3740 | 3740 | 3740 | 510 |
| 503 | 20240329 | 104300 | 2455480910 | 3725 | 3750 | 3750 | 3720 | 7647 |
| 504 | 20240329 | 104200 | 2426998930 | 3750 | 3720 | 3755 | 3720 | 1586 |
| 505 | 20240329 | 104100 | 2421085825 | 3720 | 3755 | 3755 | 3700 | 62340 |
| 506 | 20240329 | 104000 | 2188887985 | 3755 | 3755 | 3755 | 3755 | 1405 |
| 507 | 20240329 | 103900 | 2183612210 | 3760 | 3755 | 3760 | 3750 | 4950 |
| 508 | 20240329 | 103800 | 2165026375 | 3755 | 3750 | 3755 | 3750 | 283 |
| 509 | 20240329 | 103700 | 2163964710 | 3750 | 3750 | 3750 | 3750 | 2292 |
| 510 | 20240329 | 103600 | 2155369710 | 3755 | 3755 | 3755 | 3755 | 25 |
| 511 | 20240329 | 103500 | 2155275835 | 3750 | 3760 | 3760 | 3745 | 7324 |
| 512 | 20240329 | 103400 | 2127831245 | 3760 | 3760 | 3760 | 3760 | 1857 |
| 513 | 20240329 | 103300 | 2120848925 | 3760 | 3755 | 3765 | 3750 | 1668 |
| 514 | 20240329 | 103200 | 2114579960 | 3755 | 3750 | 3755 | 3745 | 41 |
| 515 | 20240329 | 103100 | 2114426050 | 3745 | 3745 | 3750 | 3745 | 640 |
| 516 | 20240329 | 103000 | 2112029225 | 3745 | 3740 | 3755 | 3740 | 6788 |
| 517 | 20240329 | 102900 | 2086637725 | 3740 | 3755 | 3760 | 3740 | 3211 |
| 518 | 20240329 | 102800 | 2074616135 | 3750 | 3765 | 3765 | 3750 | 7172 |
| 519 | 20240329 | 102700 | 2047701775 | 3765 | 3760 | 3765 | 3760 | 369 |
| 520 | 20240329 | 102600 | 2046312700 | 3755 | 3760 | 3760 | 3755 | 6185 |
| 521 | 20240329 | 102500 | 2023084525 | 3760 | 3755 | 3760 | 3755 | 297 |
| 522 | 20240329 | 102400 | 2021969005 | 3755 | 3755 | 3760 | 3755 | 1471 |
| 523 | 20240329 | 102300 | 2016440845 | 3760 | 3760 | 3765 | 3760 | 3741 |
| 524 | 20240329 | 102200 | 2002372720 | 3760 | 3765 | 3765 | 3760 | 1286 |
| 525 | 20240329 | 102100 | 1997537130 | 3765 | 3770 | 3770 | 3760 | 5520 |
| 526 | 20240329 | 102000 | 1976754825 | 3765 | 3770 | 3770 | 3765 | 370 |
| 527 | 20240329 | 101900 | 1975360435 | 3765 | 3770 | 3770 | 3765 | 1356 |
| 528 | 20240329 | 101800 | 1970252990 | 3770 | 3780 | 3780 | 3770 | 618 |
| 529 | 20240329 | 101700 | 1967922130 | 3785 | 3780 | 3785 | 3770 | 149 |
| 530 | 20240329 | 101600 | 1967359890 | 3790 | 3800 | 3800 | 3750 | 31256 |
| 531 | 20240329 | 101500 | 1849710270 | 3790 | 3800 | 3800 | 3790 | 8433 |
| 532 | 20240329 | 101400 | 1817735495 | 3790 | 3790 | 3800 | 3790 | 1533 |
| 533 | 20240329 | 101300 | 1811920040 | 3800 | 3800 | 3810 | 3795 | 357 |
| 534 | 20240329 | 101200 | 1810563430 | 3800 | 3805 | 3810 | 3795 | 4791 |
| 535 | 20240329 | 101100 | 1792363655 | 3805 | 3820 | 3820 | 3800 | 839 |
| 536 | 20240329 | 101000 | 1789171070 | 3820 | 3800 | 3820 | 3800 | 558 |
| 537 | 20240329 | 100900 | 1787050350 | 3800 | 3805 | 3820 | 3800 | 1052 |
| 538 | 20240329 | 100800 | 1783050875 | 3805 | 3800 | 3805 | 3800 | 1022 |
| 539 | 20240329 | 100700 | 1779167220 | 3800 | 3800 | 3800 | 3790 | 2924 |
| 540 | 20240329 | 100600 | 1768071560 | 3810 | 3830 | 3830 | 3800 | 25690 |
| 541 | 20240329 | 100500 | 1670297395 | 3830 | 3835 | 3835 | 3830 | 3199 |
| 542 | 20240329 | 100400 | 1658038680 | 3835 | 3845 | 3845 | 3835 | 467 |
| 543 | 20240329 | 100300 | 1656246020 | 3845 | 3840 | 3845 | 3830 | 7169 |
| 544 | 20240329 | 100200 | 1628752765 | 3840 | 3845 | 3845 | 3840 | 1599 |
| 545 | 20240329 | 100100 | 1622612130 | 3835 | 3840 | 3845 | 3835 | 1955 |
| 546 | 20240329 | 100000 | 1615110855 | 3840 | 3855 | 3855 | 3840 | 3986 |
| 547 | 20240329 | 095900 | 1599776140 | 3855 | 3855 | 3855 | 3855 | 882 |
| 548 | 20240329 | 095800 | 1596376030 | 3855 | 3850 | 3855 | 3845 | 445 |
| 549 | 20240329 | 095700 | 1594662970 | 3845 | 3845 | 3845 | 3845 | 683 |
| 550 | 20240329 | 095600 | 1592036835 | 3850 | 3850 | 3850 | 3845 | 2115 |
| 551 | 20240329 | 095500 | 1583897140 | 3850 | 3840 | 3855 | 3840 | 3667 |
| 552 | 20240329 | 095400 | 1569781065 | 3840 | 3825 | 3845 | 3820 | 7542 |
| 553 | 20240329 | 095300 | 1540868090 | 3825 | 3830 | 3830 | 3820 | 2355 |
| 554 | 20240329 | 095200 | 1531864495 | 3825 | 3835 | 3835 | 3825 | 785 |
| 555 | 20240329 | 095100 | 1528857050 | 3830 | 3820 | 3830 | 3820 | 7621 |
| 556 | 20240329 | 095000 | 1499709775 | 3820 | 3825 | 3825 | 3820 | 108 |
| 557 | 20240329 | 094900 | 1499297030 | 3825 | 3825 | 3825 | 3825 | 810 |
| 558 | 20240329 | 094800 | 1496198780 | 3815 | 3830 | 3830 | 3815 | 1782 |
| 559 | 20240329 | 094700 | 1489397420 | 3830 | 3825 | 3830 | 3815 | 6527 |
| 560 | 20240329 | 094600 | 1464433745 | 3825 | 3830 | 3830 | 3810 | 8121 |
| 561 | 20240329 | 094500 | 1433413545 | 3825 | 3825 | 3825 | 3815 | 5634 |
| 562 | 20240329 | 094400 | 1411869855 | 3825 | 3825 | 3830 | 3825 | 678 |
| 563 | 20240329 | 094300 | 1409275815 | 3830 | 3830 | 3830 | 3830 | 400 |
| 564 | 20240329 | 094200 | 1407743815 | 3830 | 3820 | 3830 | 3810 | 2900 |
| 565 | 20240329 | 094100 | 1396669235 | 3820 | 3820 | 3835 | 3820 | 899 |
| 566 | 20240329 | 094000 | 1393228080 | 3815 | 3805 | 3815 | 3805 | 1494 |
| 567 | 20240329 | 093900 | 1387533545 | 3810 | 3810 | 3810 | 3805 | 8378 |
| 568 | 20240329 | 093800 | 1355641795 | 3805 | 3835 | 3835 | 3805 | 10342 |
| 569 | 20240329 | 093700 | 1316133815 | 3840 | 3840 | 3840 | 3840 | 629 |
| 570 | 20240329 | 093600 | 1313718455 | 3840 | 3860 | 3860 | 3840 | 13550 |
| 571 | 20240329 | 093500 | 1261661450 | 3860 | 3845 | 3865 | 3845 | 110 |
| 572 | 20240329 | 093400 | 1261237625 | 3860 | 3835 | 3865 | 3830 | 14332 |
| 573 | 20240329 | 093300 | 1206172630 | 3835 | 3820 | 3835 | 3820 | 1053 |
| 574 | 20240329 | 093200 | 1202149675 | 3820 | 3835 | 3835 | 3820 | 2055 |
| 575 | 20240329 | 093100 | 1194274350 | 3835 | 3830 | 3835 | 3820 | 7602 |
| 576 | 20240329 | 093000 | 1165205680 | 3830 | 3825 | 3835 | 3825 | 1925 |
| 577 | 20240329 | 092900 | 1157839815 | 3835 | 3830 | 3850 | 3825 | 3685 |
| 578 | 20240329 | 092800 | 1143721980 | 3835 | 3825 | 3835 | 3825 | 19916 |
| 579 | 20240329 | 092700 | 1067444810 | 3825 | 3830 | 3830 | 3820 | 6578 |
| 580 | 20240329 | 092600 | 1042284180 | 3830 | 3825 | 3830 | 3825 | 1248 |
| 581 | 20240329 | 092500 | 1037509420 | 3825 | 3830 | 3830 | 3825 | 594 |
| 582 | 20240329 | 092400 | 1035235305 | 3830 | 3830 | 3830 | 3820 | 8389 |
| 583 | 20240329 | 092300 | 1003112305 | 3835 | 3830 | 3835 | 3820 | 6969 |
| 584 | 20240329 | 092200 | 976441940 | 3835 | 3835 | 3840 | 3825 | 6969 |
| 585 | 20240329 | 092100 | 949750330 | 3835 | 3810 | 3835 | 3810 | 7002 |
| 586 | 20240329 | 092000 | 923036785 | 3815 | 3805 | 3815 | 3800 | 5696 |
| 587 | 20240329 | 091900 | 901340155 | 3805 | 3795 | 3815 | 3795 | 12536 |
| 588 | 20240329 | 091800 | 853712400 | 3795 | 3795 | 3795 | 3790 | 2946 |
| 589 | 20240329 | 091700 | 842541835 | 3790 | 3785 | 3795 | 3780 | 2277 |
| 590 | 20240329 | 091600 | 833915290 | 3785 | 3790 | 3790 | 3780 | 2922 |
| 591 | 20240329 | 091500 | 822856255 | 3790 | 3790 | 3800 | 3780 | 5446 |
| 592 | 20240329 | 091400 | 802243605 | 3790 | 3785 | 3790 | 3785 | 3513 |
| 593 | 20240329 | 091300 | 788944880 | 3780 | 3790 | 3790 | 3780 | 3263 |
| 594 | 20240329 | 091200 | 776591885 | 3790 | 3805 | 3805 | 3785 | 3346 |
| 595 | 20240329 | 091100 | 763885995 | 3805 | 3780 | 3805 | 3780 | 811 |
| 596 | 20240329 | 091000 | 760815340 | 3780 | 3805 | 3805 | 3780 | 1833 |
| 597 | 20240329 | 090900 | 753856850 | 3805 | 3760 | 3805 | 3760 | 7514 |
| 598 | 20240329 | 090800 | 725540640 | 3765 | 3760 | 3765 | 3755 | 7544 |
| 599 | 20240329 | 090700 | 697176455 | 3760 | 3805 | 3810 | 3760 | 10169 |
| 600 | 20240329 | 090600 | 658666020 | 3805 | 3765 | 3805 | 3760 | 7411 |
| 601 | 20240329 | 090500 | 630607875 | 3760 | 3785 | 3795 | 3750 | 23883 |
| 602 | 20240329 | 090400 | 540563575 | 3795 | 3765 | 3810 | 3765 | 12511 |
| 603 | 20240329 | 090300 | 493116530 | 3765 | 3745 | 3780 | 3725 | 35923 |
| 604 | 20240329 | 090200 | 358908815 | 3745 | 3840 | 3840 | 3730 | 45916 |
| 605 | 20240329 | 090100 | 184978735 | 3840 | 3830 | 3840 | 3820 | 11957 |
| 606 | 20240329 | 090000 | 139184640 | 3830 | 3840 | 3880 | 3820 | 36063 |