31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 3 | 20240329 | 193300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240329 | 193200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240329 | 193100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240329 | 193000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240329 | 192900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240329 | 192800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240329 | 192700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240329 | 192600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240329 | 192500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240329 | 192400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240329 | 192300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240329 | 192200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240329 | 192100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240329 | 192000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240329 | 191900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240329 | 191800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240329 | 191700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240329 | 191600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240329 | 191500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240329 | 191400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240329 | 191300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240329 | 191200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240329 | 191100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240329 | 191000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240329 | 190900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240329 | 190800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240329 | 190700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240329 | 190600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240329 | 190500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240329 | 190400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 33 | 20240329 | 190300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240329 | 190200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240329 | 190100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240329 | 190000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240329 | 185900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240329 | 185800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240329 | 185700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240329 | 185600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240329 | 185500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240329 | 185400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240329 | 185300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240329 | 185200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240329 | 185100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240329 | 185000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240329 | 184900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240329 | 184800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240329 | 184700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240329 | 184600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240329 | 184500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240329 | 184400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240329 | 184300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240329 | 184200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240329 | 184100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240329 | 184000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240329 | 183900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240329 | 183800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240329 | 183700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240329 | 183600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240329 | 183500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240329 | 183400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 63 | 20240329 | 183300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240329 | 183200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240329 | 183100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240329 | 183000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240329 | 182900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240329 | 182800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240329 | 182700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240329 | 182600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240329 | 182500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240329 | 182400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240329 | 182300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240329 | 182200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240329 | 182100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240329 | 182000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240329 | 181900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240329 | 181800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240329 | 181700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240329 | 181600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240329 | 181500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240329 | 181400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240329 | 181300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240329 | 181200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240329 | 181100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240329 | 181000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240329 | 180900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240329 | 180800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240329 | 180700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240329 | 180600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240329 | 180500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240329 | 180400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 93 | 20240329 | 180300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240329 | 180200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240329 | 180100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240329 | 180000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240329 | 175900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240329 | 175800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240329 | 175700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240329 | 175600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240329 | 175500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240329 | 175400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240329 | 175300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240329 | 175200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240329 | 175100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240329 | 175000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240329 | 174900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240329 | 174800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240329 | 174700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240329 | 174600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240329 | 174500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240329 | 174400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240329 | 174300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240329 | 174200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240329 | 174100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240329 | 174000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240329 | 173900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240329 | 173800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240329 | 173700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240329 | 173600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240329 | 173500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240329 | 173400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 123 | 20240329 | 173300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240329 | 173200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240329 | 173100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240329 | 173000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240329 | 172900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240329 | 172800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240329 | 172700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240329 | 172600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240329 | 172500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240329 | 172400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240329 | 172300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240329 | 172200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240329 | 172100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240329 | 172000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240329 | 171900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240329 | 171800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240329 | 171700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240329 | 171600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240329 | 171500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240329 | 171400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240329 | 171300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240329 | 171200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240329 | 171100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240329 | 171000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240329 | 170900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240329 | 170800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240329 | 170700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240329 | 170600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240329 | 170500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240329 | 170400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 153 | 20240329 | 170300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240329 | 170200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240329 | 170100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240329 | 170000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240329 | 165900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240329 | 165800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240329 | 165700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240329 | 165600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240329 | 165500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240329 | 165400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240329 | 165300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240329 | 165200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240329 | 165100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240329 | 165000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240329 | 164900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240329 | 164800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240329 | 164700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240329 | 164600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240329 | 164500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240329 | 164400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240329 | 164300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240329 | 164200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240329 | 164100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240329 | 164000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240329 | 163900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240329 | 163800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240329 | 163700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240329 | 163600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240329 | 163500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240329 | 163400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 183 | 20240329 | 163300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240329 | 163200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240329 | 163100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240329 | 163000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240329 | 162900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240329 | 162800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240329 | 162700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240329 | 162600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240329 | 162500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240329 | 162400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240329 | 162300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240329 | 162200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240329 | 162100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240329 | 162000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240329 | 161900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240329 | 161800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240329 | 161700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240329 | 161600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240329 | 161500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240329 | 161400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240329 | 161300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240329 | 161200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240329 | 161100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240329 | 161000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240329 | 160900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240329 | 160800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240329 | 160700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240329 | 160600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240329 | 160500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240329 | 160400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 213 | 20240329 | 160300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240329 | 160200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240329 | 160100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240329 | 160000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240329 | 155900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240329 | 155800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240329 | 155700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240329 | 155600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240329 | 155500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240329 | 155400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240329 | 155300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20240329 | 155200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20240329 | 155100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20240329 | 155000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20240329 | 154900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20240329 | 154800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20240329 | 154700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20240329 | 154600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20240329 | 154500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20240329 | 154400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20240329 | 154300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20240329 | 154200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20240329 | 154100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20240329 | 154000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20240329 | 153900 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20240329 | 153800 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20240329 | 153700 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20240329 | 153600 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20240329 | 153500 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20240329 | 153400 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 243 | 20240329 | 153300 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20240329 | 153200 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20240329 | 153100 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20240329 | 153000 | 5689234920 | 3950 | 3950 | 3950 | 3950 | 27381 |
| 247 | 20240329 | 152900 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20240329 | 152800 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20240329 | 152700 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20240329 | 152600 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20240329 | 152500 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20240329 | 152400 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20240329 | 152300 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20240329 | 152200 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20240329 | 152100 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20240329 | 152000 | 5581079970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20240329 | 151900 | 5581079970 | 3950 | 3895 | 3960 | 3890 | 7213 |
| 258 | 20240329 | 151800 | 5552642265 | 3895 | 3910 | 3935 | 3895 | 2914 |
| 259 | 20240329 | 151700 | 5541266495 | 3910 | 3900 | 3955 | 3885 | 22120 |
| 260 | 20240329 | 151600 | 5454166425 | 3885 | 3900 | 3915 | 3885 | 6569 |
| 261 | 20240329 | 151500 | 5428532585 | 3900 | 3875 | 3900 | 3865 | 5285 |
| 262 | 20240329 | 151400 | 5408007535 | 3875 | 3850 | 3875 | 3850 | 841 |
| 263 | 20240329 | 151300 | 5404756835 | 3880 | 3845 | 3880 | 3845 | 105 |
| 264 | 20240329 | 151200 | 5404349610 | 3885 | 3895 | 3915 | 3850 | 2932 |
| 265 | 20240329 | 151100 | 5392962930 | 3865 | 3875 | 3900 | 3860 | 2683 |
| 266 | 20240329 | 151000 | 5382550010 | 3860 | 3830 | 3865 | 3820 | 4708 |
| 267 | 20240329 | 150900 | 5364442555 | 3840 | 3835 | 3840 | 3830 | 784 |
| 268 | 20240329 | 150800 | 5361436075 | 3835 | 3840 | 3845 | 3835 | 940 |
| 269 | 20240329 | 150700 | 5357824875 | 3840 | 3830 | 3840 | 3830 | 98 |
| 270 | 20240329 | 150600 | 5357449015 | 3840 | 3840 | 3840 | 3840 | 844 |
| 271 | 20240329 | 150500 | 5354208055 | 3840 | 3840 | 3840 | 3840 | 112 |
| 272 | 20240329 | 150400 | 5353777975 | 3840 | 3840 | 3840 | 3840 | 70 |
| 273 | 20240329 | 150300 | 5353509175 | 3815 | 3825 | 3825 | 3815 | 300 |
| 274 | 20240329 | 150200 | 5352364655 | 3840 | 3835 | 3840 | 3835 | 12 |
| 275 | 20240329 | 150100 | 5352318610 | 3835 | 3835 | 3835 | 3835 | 4 |
| 276 | 20240329 | 150000 | 5352303270 | 3825 | 3820 | 3825 | 3815 | 52 |
| 277 | 20240329 | 145900 | 5352104845 | 3820 | 3835 | 3835 | 3815 | 811 |
| 278 | 20240329 | 145800 | 5349008640 | 3815 | 3825 | 3830 | 3810 | 1975 |
| 279 | 20240329 | 145700 | 5341461825 | 3825 | 3850 | 3855 | 3825 | 402 |
| 280 | 20240329 | 145600 | 5339913165 | 3855 | 3855 | 3860 | 3815 | 3089 |
| 281 | 20240329 | 145500 | 5328096505 | 3815 | 3860 | 3865 | 3815 | 3647 |
| 282 | 20240329 | 145400 | 5314136475 | 3865 | 3875 | 3875 | 3830 | 5221 |
| 283 | 20240329 | 145300 | 5294060220 | 3875 | 3905 | 3940 | 3845 | 16958 |
| 284 | 20240329 | 145200 | 5228124240 | 3905 | 3850 | 3910 | 3850 | 16589 |
| 285 | 20240329 | 145100 | 5163585260 | 3845 | 3835 | 3845 | 3835 | 2037 |
| 286 | 20240329 | 145000 | 5155763415 | 3835 | 3820 | 3835 | 3820 | 134 |
| 287 | 20240329 | 144900 | 5155251220 | 3820 | 3820 | 3820 | 3820 | 146 |
| 288 | 20240329 | 144800 | 5154693500 | 3830 | 3835 | 3835 | 3830 | 523 |
| 289 | 20240329 | 144700 | 5152690405 | 3840 | 3835 | 3840 | 3820 | 794 |
| 290 | 20240329 | 144600 | 5149645500 | 3835 | 3820 | 3835 | 3820 | 744 |
| 291 | 20240329 | 144500 | 5146795520 | 3830 | 3830 | 3830 | 3830 | 4 |
| 292 | 20240329 | 144400 | 5146780200 | 3830 | 3815 | 3830 | 3815 | 31 |
| 293 | 20240329 | 144300 | 5146661680 | 3815 | 3810 | 3815 | 3810 | 314 |
| 294 | 20240329 | 144200 | 5145465275 | 3810 | 3810 | 3810 | 3810 | 90 |
| 295 | 20240329 | 144100 | 5145122375 | 3815 | 3815 | 3815 | 3815 | 122 |
| 296 | 20240329 | 144000 | 5144656945 | 3815 | 3815 | 3815 | 3810 | 717 |
| 297 | 20240329 | 143900 | 5141923740 | 3815 | 3810 | 3815 | 3810 | 90 |
| 298 | 20240329 | 143800 | 5141580640 | 3810 | 3810 | 3815 | 3810 | 349 |
| 299 | 20240329 | 143700 | 5140250935 | 3815 | 3810 | 3815 | 3810 | 851 |
| 300 | 20240329 | 143600 | 5137006220 | 3810 | 3810 | 3810 | 3810 | 18 |
| 301 | 20240329 | 143500 | 5136937640 | 3815 | 3820 | 3820 | 3815 | 360 |
| 302 | 20240329 | 143400 | 5135563745 | 3815 | 3815 | 3815 | 3815 | 36 |
| 303 | 20240329 | 143300 | 5135426405 | 3815 | 3820 | 3820 | 3805 | 177 |
| 304 | 20240329 | 143200 | 5134750565 | 3820 | 3805 | 3820 | 3805 | 132 |
| 305 | 20240329 | 143100 | 5134248290 | 3805 | 3805 | 3805 | 3805 | 1138 |
| 306 | 20240329 | 143000 | 5129918200 | 3805 | 3805 | 3805 | 3805 | 183 |
| 307 | 20240329 | 142900 | 5129221885 | 3805 | 3805 | 3805 | 3805 | 3343 |
| 308 | 20240329 | 142800 | 5116501770 | 3805 | 3815 | 3815 | 3805 | 1955 |
| 309 | 20240329 | 142700 | 5109056840 | 3810 | 3825 | 3840 | 3810 | 7377 |
| 310 | 20240329 | 142600 | 5080916990 | 3825 | 3830 | 3830 | 3825 | 1593 |
| 311 | 20240329 | 142500 | 5074819500 | 3835 | 3835 | 3835 | 3835 | 58 |
| 312 | 20240329 | 142400 | 5074597070 | 3835 | 3835 | 3835 | 3835 | 442 |
| 313 | 20240329 | 142300 | 5072902000 | 3835 | 3840 | 3840 | 3835 | 360 |
| 314 | 20240329 | 142200 | 5071519725 | 3830 | 3830 | 3830 | 3830 | 0 |
| 315 | 20240329 | 142100 | 5071519725 | 3830 | 3840 | 3840 | 3830 | 611 |
| 316 | 20240329 | 142000 | 5069177915 | 3850 | 3850 | 3850 | 3850 | 517 |
| 317 | 20240329 | 141900 | 5067187465 | 3855 | 3855 | 3855 | 3855 | 275 |
| 318 | 20240329 | 141800 | 5066127340 | 3860 | 3860 | 3860 | 3860 | 1 |
| 319 | 20240329 | 141700 | 5066123480 | 3860 | 3860 | 3860 | 3860 | 103 |
| 320 | 20240329 | 141600 | 5065725900 | 3865 | 3865 | 3865 | 3865 | 549 |
| 321 | 20240329 | 141500 | 5063604015 | 3865 | 3850 | 3865 | 3850 | 2451 |
| 322 | 20240329 | 141400 | 5054143845 | 3860 | 3835 | 3860 | 3835 | 366 |
| 323 | 20240329 | 141300 | 5052740210 | 3835 | 3860 | 3860 | 3835 | 1917 |
| 324 | 20240329 | 141200 | 5045351815 | 3865 | 3865 | 3865 | 3835 | 1623 |
| 325 | 20240329 | 141100 | 5039099100 | 3865 | 3865 | 3865 | 3865 | 2 |
| 326 | 20240329 | 141000 | 5039091370 | 3865 | 3860 | 3865 | 3860 | 448 |
| 327 | 20240329 | 140900 | 5037362065 | 3860 | 3850 | 3860 | 3850 | 296 |
| 328 | 20240329 | 140800 | 5036222435 | 3840 | 3840 | 3840 | 3840 | 3 |
| 329 | 20240329 | 140700 | 5036210915 | 3850 | 3850 | 3850 | 3850 | 4 |
| 330 | 20240329 | 140600 | 5036195515 | 3840 | 3835 | 3840 | 3835 | 891 |
| 331 | 20240329 | 140500 | 5032778430 | 3835 | 3840 | 3840 | 3835 | 216 |
| 332 | 20240329 | 140400 | 5031949920 | 3840 | 3840 | 3840 | 3840 | 0 |
| 333 | 20240329 | 140300 | 5031949920 | 3840 | 3840 | 3840 | 3840 | 0 |
| 334 | 20240329 | 140200 | 5031949920 | 3840 | 3840 | 3840 | 3840 | 100 |
| 335 | 20240329 | 140100 | 5031565920 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20240329 | 140000 | 5031565920 | 3850 | 3850 | 3850 | 3850 | 0 |
| 337 | 20240329 | 135900 | 5031565920 | 3850 | 3835 | 3850 | 3835 | 266 |
| 338 | 20240329 | 135800 | 5030545705 | 3835 | 3835 | 3835 | 3835 | 521 |
| 339 | 20240329 | 135700 | 5028547670 | 3830 | 3840 | 3865 | 3830 | 4972 |
| 340 | 20240329 | 135600 | 5009469630 | 3860 | 3840 | 3860 | 3840 | 140 |
| 341 | 20240329 | 135500 | 5008931230 | 3860 | 3860 | 3860 | 3860 | 310 |
| 342 | 20240329 | 135400 | 5007734630 | 3865 | 3850 | 3865 | 3845 | 952 |
| 343 | 20240329 | 135300 | 5004063065 | 3860 | 3870 | 3870 | 3860 | 8 |
| 344 | 20240329 | 135200 | 5004032135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 345 | 20240329 | 135100 | 5004032135 | 3870 | 3870 | 3870 | 3870 | 1 |
| 346 | 20240329 | 135000 | 5004028265 | 3870 | 3870 | 3870 | 3870 | 1 |
| 347 | 20240329 | 134900 | 5004024395 | 3870 | 3870 | 3875 | 3870 | 382 |
| 348 | 20240329 | 134800 | 5002545305 | 3870 | 3870 | 3870 | 3870 | 1 |
| 349 | 20240329 | 134700 | 5002541435 | 3870 | 3860 | 3870 | 3860 | 41 |
| 350 | 20240329 | 134600 | 5002382845 | 3840 | 3840 | 3845 | 3840 | 372 |
| 351 | 20240329 | 134500 | 5000954035 | 3860 | 3860 | 3860 | 3860 | 0 |
| 352 | 20240329 | 134400 | 5000954035 | 3860 | 3860 | 3860 | 3860 | 1 |
| 353 | 20240329 | 134300 | 5000950175 | 3860 | 3840 | 3860 | 3840 | 102 |
| 354 | 20240329 | 134200 | 5000558475 | 3845 | 3845 | 3845 | 3845 | 0 |
| 355 | 20240329 | 134100 | 5000558475 | 3845 | 3845 | 3845 | 3840 | 577 |
| 356 | 20240329 | 134000 | 4998341825 | 3845 | 3870 | 3870 | 3845 | 116 |
| 357 | 20240329 | 133900 | 4997893285 | 3870 | 3870 | 3870 | 3870 | 0 |
| 358 | 20240329 | 133800 | 4997893285 | 3870 | 3870 | 3870 | 3870 | 259 |
| 359 | 20240329 | 133700 | 4996890955 | 3870 | 3870 | 3870 | 3870 | 297 |
| 360 | 20240329 | 133600 | 4995741565 | 3885 | 3885 | 3885 | 3870 | 437 |
| 361 | 20240329 | 133500 | 4994047435 | 3880 | 3870 | 3880 | 3870 | 802 |
| 362 | 20240329 | 133400 | 4990939740 | 3875 | 3855 | 3875 | 3855 | 1489 |
| 363 | 20240329 | 133300 | 4985190835 | 3835 | 3850 | 3855 | 3835 | 547 |
| 364 | 20240329 | 133200 | 4983083735 | 3850 | 3850 | 3850 | 3850 | 4 |
| 365 | 20240329 | 133100 | 4983068335 | 3850 | 3850 | 3850 | 3845 | 6 |
| 366 | 20240329 | 133000 | 4983045240 | 3845 | 3845 | 3845 | 3845 | 170 |
| 367 | 20240329 | 132900 | 4982391590 | 3850 | 3845 | 3850 | 3845 | 34 |
| 368 | 20240329 | 132800 | 4982260845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 369 | 20240329 | 132700 | 4982260845 | 3845 | 3845 | 3845 | 3845 | 45 |
| 370 | 20240329 | 132600 | 4982087820 | 3845 | 3835 | 3845 | 3830 | 836 |
| 371 | 20240329 | 132500 | 4978884605 | 3835 | 3835 | 3835 | 3835 | 27 |
| 372 | 20240329 | 132400 | 4978781060 | 3845 | 3845 | 3845 | 3830 | 210 |
| 373 | 20240329 | 132300 | 4977976670 | 3845 | 3845 | 3845 | 3845 | 0 |
| 374 | 20240329 | 132200 | 4977976670 | 3845 | 3835 | 3845 | 3830 | 2864 |
| 375 | 20240329 | 132100 | 4966998570 | 3845 | 3840 | 3845 | 3835 | 363 |
| 376 | 20240329 | 132000 | 4965605985 | 3850 | 3850 | 3850 | 3850 | 1 |
| 377 | 20240329 | 131900 | 4965602135 | 3840 | 3840 | 3840 | 3840 | 233 |
| 378 | 20240329 | 131800 | 4964707415 | 3855 | 3855 | 3855 | 3855 | 0 |
| 379 | 20240329 | 131700 | 4964707415 | 3855 | 3855 | 3855 | 3855 | 0 |
| 380 | 20240329 | 131600 | 4964707415 | 3855 | 3855 | 3855 | 3855 | 0 |
| 381 | 20240329 | 131500 | 4964707415 | 3855 | 3855 | 3855 | 3855 | 3 |
| 382 | 20240329 | 131400 | 4964695850 | 3835 | 3835 | 3835 | 3835 | 1359 |
| 383 | 20240329 | 131300 | 4959484085 | 3835 | 3840 | 3840 | 3835 | 167 |
| 384 | 20240329 | 131200 | 4958843325 | 3860 | 3860 | 3860 | 3860 | 0 |
| 385 | 20240329 | 131100 | 4958843325 | 3860 | 3860 | 3860 | 3860 | 10 |
| 386 | 20240329 | 131000 | 4958804725 | 3865 | 3860 | 3865 | 3860 | 24 |
| 387 | 20240329 | 130900 | 4958712015 | 3830 | 3860 | 3860 | 3830 | 3659 |
| 388 | 20240329 | 130800 | 4944639645 | 3860 | 3860 | 3860 | 3860 | 350 |
| 389 | 20240329 | 130700 | 4943288645 | 3865 | 3865 | 3865 | 3865 | 11 |
| 390 | 20240329 | 130600 | 4943246130 | 3865 | 3865 | 3865 | 3865 | 0 |
| 391 | 20240329 | 130500 | 4943246130 | 3865 | 3865 | 3865 | 3865 | 200 |
| 392 | 20240329 | 130400 | 4942473130 | 3865 | 3850 | 3865 | 3850 | 2 |
| 393 | 20240329 | 130300 | 4942465415 | 3865 | 3865 | 3865 | 3865 | 2 |
| 394 | 20240329 | 130200 | 4942457685 | 3850 | 3850 | 3850 | 3850 | 201 |
| 395 | 20240329 | 130100 | 4941683835 | 3850 | 3870 | 3870 | 3850 | 69 |
| 396 | 20240329 | 130000 | 4941418165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 397 | 20240329 | 125900 | 4941418165 | 3875 | 3870 | 3875 | 3870 | 8 |
| 398 | 20240329 | 125800 | 4941387200 | 3850 | 3875 | 3875 | 3850 | 184 |
| 399 | 20240329 | 125700 | 4940677100 | 3875 | 3850 | 3875 | 3850 | 10 |
| 400 | 20240329 | 125600 | 4940638475 | 3850 | 3875 | 3875 | 3850 | 665 |
| 401 | 20240329 | 125500 | 4938077945 | 3875 | 3875 | 3875 | 3875 | 3 |
| 402 | 20240329 | 125400 | 4938066320 | 3875 | 3870 | 3875 | 3870 | 13 |
| 403 | 20240329 | 125300 | 4938015990 | 3850 | 3860 | 3860 | 3850 | 1299 |
| 404 | 20240329 | 125200 | 4933011635 | 3870 | 3870 | 3870 | 3870 | 242 |
| 405 | 20240329 | 125100 | 4932075095 | 3870 | 3870 | 3870 | 3870 | 0 |
| 406 | 20240329 | 125000 | 4932075095 | 3870 | 3870 | 3870 | 3870 | 7 |
| 407 | 20240329 | 124900 | 4932048005 | 3870 | 3870 | 3870 | 3870 | 6 |
| 408 | 20240329 | 124800 | 4932024785 | 3875 | 3875 | 3875 | 3875 | 1 |
| 409 | 20240329 | 124700 | 4932020910 | 3865 | 3865 | 3865 | 3865 | 498 |
| 410 | 20240329 | 124600 | 4930096140 | 3875 | 3875 | 3875 | 3875 | 1 |
| 411 | 20240329 | 124500 | 4930092265 | 3875 | 3875 | 3875 | 3875 | 1 |
| 412 | 20240329 | 124400 | 4930088390 | 3875 | 3875 | 3875 | 3875 | 2 |
| 413 | 20240329 | 124300 | 4930080640 | 3875 | 3875 | 3875 | 3855 | 210 |
| 414 | 20240329 | 124200 | 4929270310 | 3855 | 3860 | 3860 | 3855 | 1684 |
| 415 | 20240329 | 124100 | 4922770190 | 3860 | 3860 | 3860 | 3860 | 2 |
| 416 | 20240329 | 124000 | 4922762470 | 3850 | 3850 | 3850 | 3850 | 1 |
| 417 | 20240329 | 123900 | 4922758620 | 3840 | 3845 | 3845 | 3840 | 568 |
| 418 | 20240329 | 123800 | 4920577230 | 3860 | 3855 | 3860 | 3855 | 2 |
| 419 | 20240329 | 123700 | 4920569515 | 3860 | 3860 | 3860 | 3860 | 1044 |
| 420 | 20240329 | 123600 | 4916539675 | 3850 | 3850 | 3850 | 3850 | 0 |
| 421 | 20240329 | 123500 | 4916539675 | 3850 | 3850 | 3850 | 3850 | 107 |
| 422 | 20240329 | 123400 | 4916127725 | 3850 | 3850 | 3850 | 3850 | 10 |
| 423 | 20240329 | 123300 | 4916089225 | 3850 | 3855 | 3855 | 3850 | 260 |
| 424 | 20240329 | 123200 | 4915088190 | 3855 | 3860 | 3860 | 3855 | 37 |
| 425 | 20240329 | 123100 | 4914945495 | 3860 | 3865 | 3865 | 3860 | 1307 |
| 426 | 20240329 | 123000 | 4909894940 | 3865 | 3880 | 3880 | 3865 | 687 |
| 427 | 20240329 | 122900 | 4907235015 | 3870 | 3875 | 3880 | 3870 | 33 |
| 428 | 20240329 | 122800 | 4907107050 | 3885 | 3890 | 3890 | 3875 | 525 |
| 429 | 20240329 | 122700 | 4905065560 | 3880 | 3885 | 3905 | 3875 | 2076 |
| 430 | 20240329 | 122600 | 4896996410 | 3885 | 3875 | 3885 | 3870 | 1268 |
| 431 | 20240329 | 122500 | 4892080830 | 3875 | 3860 | 3875 | 3860 | 158 |
| 432 | 20240329 | 122400 | 4891469900 | 3860 | 3875 | 3875 | 3860 | 477 |
| 433 | 20240329 | 122300 | 4889628490 | 3875 | 3875 | 3875 | 3870 | 1021 |
| 434 | 20240329 | 122200 | 4885677120 | 3875 | 3860 | 3875 | 3855 | 942 |
| 435 | 20240329 | 122100 | 4882035785 | 3860 | 3890 | 3890 | 3845 | 1556 |
| 436 | 20240329 | 122000 | 4875997900 | 3890 | 3855 | 3890 | 3855 | 1266 |
| 437 | 20240329 | 121900 | 4871092475 | 3855 | 3840 | 3855 | 3840 | 14 |
| 438 | 20240329 | 121800 | 4871038685 | 3855 | 3855 | 3855 | 3855 | 167 |
| 439 | 20240329 | 121700 | 4870394900 | 3855 | 3855 | 3855 | 3835 | 224 |
| 440 | 20240329 | 121600 | 4869535380 | 3855 | 3855 | 3855 | 3855 | 1 |
| 441 | 20240329 | 121500 | 4869531525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 442 | 20240329 | 121400 | 4869531525 | 3855 | 3840 | 3855 | 3840 | 207 |
| 443 | 20240329 | 121300 | 4868736360 | 3840 | 3855 | 3855 | 3840 | 319 |
| 444 | 20240329 | 121200 | 4867511365 | 3855 | 3860 | 3860 | 3840 | 77 |
| 445 | 20240329 | 121100 | 4867215175 | 3860 | 3860 | 3860 | 3860 | 39 |
| 446 | 20240329 | 121000 | 4867064635 | 3860 | 3835 | 3860 | 3835 | 712 |
| 447 | 20240329 | 120900 | 4864331605 | 3835 | 3840 | 3840 | 3835 | 91 |
| 448 | 20240329 | 120800 | 4863982615 | 3845 | 3845 | 3845 | 3845 | 0 |
| 449 | 20240329 | 120700 | 4863982615 | 3845 | 3845 | 3845 | 3845 | 1 |
| 450 | 20240329 | 120600 | 4863978770 | 3845 | 3845 | 3845 | 3825 | 1395 |
| 451 | 20240329 | 120500 | 4858640340 | 3845 | 3840 | 3845 | 3840 | 7 |
| 452 | 20240329 | 120400 | 4858613435 | 3835 | 3835 | 3835 | 3835 | 13 |
| 453 | 20240329 | 120300 | 4858563580 | 3845 | 3845 | 3845 | 3845 | 12 |
| 454 | 20240329 | 120200 | 4858517440 | 3850 | 3850 | 3850 | 3850 | 2 |
| 455 | 20240329 | 120100 | 4858509740 | 3850 | 3830 | 3850 | 3830 | 1537 |
| 456 | 20240329 | 120000 | 4852609520 | 3830 | 3840 | 3840 | 3830 | 1383 |
| 457 | 20240329 | 115900 | 4847311630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 458 | 20240329 | 115800 | 4847311630 | 3860 | 3840 | 3860 | 3835 | 337 |
| 459 | 20240329 | 115700 | 4846018485 | 3840 | 3840 | 3865 | 3840 | 332 |
| 460 | 20240329 | 115600 | 4844743580 | 3840 | 3850 | 3850 | 3840 | 1160 |
| 461 | 20240329 | 115500 | 4840281970 | 3850 | 3840 | 3850 | 3840 | 1030 |
| 462 | 20240329 | 115400 | 4836319610 | 3850 | 3835 | 3850 | 3835 | 474 |
| 463 | 20240329 | 115300 | 4834501745 | 3850 | 3840 | 3850 | 3840 | 169 |
| 464 | 20240329 | 115200 | 4833852775 | 3850 | 3850 | 3850 | 3850 | 3 |
| 465 | 20240329 | 115100 | 4833841225 | 3830 | 3840 | 3840 | 3830 | 742 |
| 466 | 20240329 | 115000 | 4830993635 | 3865 | 3845 | 3865 | 3840 | 172 |
| 467 | 20240329 | 114900 | 4830332745 | 3875 | 3875 | 3875 | 3870 | 364 |
| 468 | 20240329 | 114800 | 4828922370 | 3840 | 3845 | 3845 | 3840 | 334 |
| 469 | 20240329 | 114700 | 4827639665 | 3845 | 3875 | 3875 | 3845 | 122 |
| 470 | 20240329 | 114600 | 4827170515 | 3875 | 3845 | 3875 | 3845 | 1465 |
| 471 | 20240329 | 114500 | 4821523440 | 3880 | 3850 | 3880 | 3840 | 931 |
| 472 | 20240329 | 114400 | 4817926305 | 3875 | 3880 | 3880 | 3845 | 935 |
| 473 | 20240329 | 114300 | 4814328105 | 3880 | 3885 | 3885 | 3880 | 406 |
| 474 | 20240329 | 114200 | 4812750810 | 3890 | 3865 | 3890 | 3850 | 573 |
| 475 | 20240329 | 114100 | 4810542665 | 3870 | 3870 | 3870 | 3870 | 24 |
| 476 | 20240329 | 114000 | 4810449785 | 3895 | 3905 | 3905 | 3875 | 212 |
| 477 | 20240329 | 113900 | 4809626095 | 3885 | 3855 | 3915 | 3850 | 5083 |
| 478 | 20240329 | 113800 | 4789823830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 479 | 20240329 | 113700 | 4789823830 | 3875 | 3875 | 3875 | 3855 | 13 |
| 480 | 20240329 | 113600 | 4789773495 | 3875 | 3860 | 3875 | 3845 | 333 |
| 481 | 20240329 | 113500 | 4788491515 | 3880 | 3870 | 3880 | 3870 | 825 |
| 482 | 20240329 | 113400 | 4785293075 | 3875 | 3880 | 3885 | 3875 | 365 |
| 483 | 20240329 | 113300 | 4783875435 | 3885 | 3850 | 3885 | 3845 | 362 |
| 484 | 20240329 | 113200 | 4782481680 | 3855 | 3840 | 3855 | 3840 | 958 |
| 485 | 20240329 | 113100 | 4778798760 | 3840 | 3830 | 3840 | 3830 | 663 |
| 486 | 20240329 | 113000 | 4776259400 | 3840 | 3825 | 3840 | 3825 | 333 |
| 487 | 20240329 | 112900 | 4774985660 | 3825 | 3830 | 3840 | 3820 | 2019 |
| 488 | 20240329 | 112800 | 4767263200 | 3835 | 3845 | 3845 | 3835 | 48 |
| 489 | 20240329 | 112700 | 4767079090 | 3845 | 3840 | 3845 | 3830 | 871 |
| 490 | 20240329 | 112600 | 4763737030 | 3840 | 3845 | 3845 | 3830 | 2108 |
| 491 | 20240329 | 112500 | 4755660540 | 3850 | 3850 | 3850 | 3835 | 2576 |
| 492 | 20240329 | 112400 | 4745778725 | 3850 | 3850 | 3850 | 3835 | 1588 |
| 493 | 20240329 | 112300 | 4739673455 | 3855 | 3860 | 3860 | 3850 | 239 |
| 494 | 20240329 | 112200 | 4738752735 | 3855 | 3855 | 3855 | 3845 | 361 |
| 495 | 20240329 | 112100 | 4737362670 | 3855 | 3860 | 3860 | 3845 | 949 |
| 496 | 20240329 | 112000 | 4733712495 | 3860 | 3860 | 3865 | 3860 | 90 |
| 497 | 20240329 | 111900 | 4733365070 | 3860 | 3855 | 3865 | 3840 | 4897 |
| 498 | 20240329 | 111800 | 4714527550 | 3850 | 3890 | 3890 | 3850 | 12898 |
| 499 | 20240329 | 111700 | 4664705415 | 3880 | 3890 | 3890 | 3875 | 881 |
| 500 | 20240329 | 111600 | 4661286980 | 3870 | 3875 | 3875 | 3870 | 1504 |
| 501 | 20240329 | 111500 | 4655461430 | 3875 | 3910 | 3910 | 3875 | 1407 |
| 502 | 20240329 | 111400 | 4649996195 | 3915 | 3915 | 3915 | 3915 | 1 |
| 503 | 20240329 | 111300 | 4649992280 | 3915 | 3900 | 3915 | 3900 | 443 |
| 504 | 20240329 | 111200 | 4648264550 | 3890 | 3895 | 3900 | 3880 | 1548 |
| 505 | 20240329 | 111100 | 4642242725 | 3895 | 3900 | 3900 | 3895 | 118 |
| 506 | 20240329 | 111000 | 4641783010 | 3920 | 3920 | 3920 | 3900 | 239 |
| 507 | 20240329 | 110900 | 4640850790 | 3900 | 3910 | 3920 | 3900 | 1425 |
| 508 | 20240329 | 110800 | 4635281690 | 3910 | 3910 | 3910 | 3910 | 0 |
| 509 | 20240329 | 110700 | 4635281690 | 3910 | 3905 | 3910 | 3905 | 1163 |
| 510 | 20240329 | 110600 | 4630736455 | 3910 | 3915 | 3915 | 3905 | 392 |
| 511 | 20240329 | 110500 | 4629203845 | 3915 | 3900 | 3915 | 3900 | 328 |
| 512 | 20240329 | 110400 | 4627921850 | 3885 | 3890 | 3890 | 3885 | 1200 |
| 513 | 20240329 | 110300 | 4623257335 | 3890 | 3885 | 3890 | 3885 | 445 |
| 514 | 20240329 | 110200 | 4621527965 | 3885 | 3885 | 3890 | 3885 | 785 |
| 515 | 20240329 | 110100 | 4618477905 | 3885 | 3885 | 3890 | 3885 | 472 |
| 516 | 20240329 | 110000 | 4616644085 | 3885 | 3905 | 3905 | 3885 | 164 |
| 517 | 20240329 | 105900 | 4616005745 | 3885 | 3890 | 3895 | 3885 | 927 |
| 518 | 20240329 | 105800 | 4612400760 | 3905 | 3920 | 3920 | 3890 | 281 |
| 519 | 20240329 | 105700 | 4611304695 | 3920 | 3890 | 3920 | 3890 | 661 |
| 520 | 20240329 | 105600 | 4608717925 | 3885 | 3885 | 3885 | 3885 | 1325 |
| 521 | 20240329 | 105500 | 4603570300 | 3915 | 3915 | 3915 | 3870 | 4811 |
| 522 | 20240329 | 105400 | 4584867340 | 3920 | 3920 | 3925 | 3915 | 314 |
| 523 | 20240329 | 105300 | 4583636365 | 3920 | 3930 | 3930 | 3915 | 4264 |
| 524 | 20240329 | 105200 | 4566939060 | 3930 | 3915 | 3935 | 3915 | 101 |
| 525 | 20240329 | 105100 | 4566542450 | 3915 | 3930 | 3930 | 3915 | 4184 |
| 526 | 20240329 | 105000 | 4550156320 | 3920 | 3935 | 3935 | 3920 | 33 |
| 527 | 20240329 | 104900 | 4550026570 | 3940 | 3925 | 3940 | 3925 | 341 |
| 528 | 20240329 | 104800 | 4548688085 | 3925 | 3910 | 3925 | 3910 | 641 |
| 529 | 20240329 | 104700 | 4546175345 | 3910 | 3910 | 3910 | 3910 | 215 |
| 530 | 20240329 | 104600 | 4545334695 | 3910 | 3890 | 3910 | 3875 | 1103 |
| 531 | 20240329 | 104500 | 4541049010 | 3885 | 3895 | 3895 | 3885 | 1060 |
| 532 | 20240329 | 104400 | 4536923290 | 3890 | 3900 | 3900 | 3890 | 2162 |
| 533 | 20240329 | 104300 | 4528509745 | 3895 | 3905 | 3905 | 3895 | 656 |
| 534 | 20240329 | 104200 | 4525951470 | 3905 | 3905 | 3905 | 3905 | 0 |
| 535 | 20240329 | 104100 | 4525951470 | 3905 | 3905 | 3910 | 3905 | 593 |
| 536 | 20240329 | 104000 | 4523633305 | 3905 | 3890 | 3905 | 3890 | 252 |
| 537 | 20240329 | 103900 | 4522652500 | 3885 | 3885 | 3885 | 3880 | 656 |
| 538 | 20240329 | 103800 | 4520106455 | 3885 | 3885 | 3915 | 3885 | 602 |
| 539 | 20240329 | 103700 | 4517763115 | 3870 | 3900 | 3900 | 3870 | 3460 |
| 540 | 20240329 | 103600 | 4504337290 | 3920 | 3920 | 3920 | 3920 | 100 |
| 541 | 20240329 | 103500 | 4503945290 | 3920 | 3895 | 3920 | 3890 | 1553 |
| 542 | 20240329 | 103400 | 4497903255 | 3895 | 3905 | 3905 | 3885 | 2514 |
| 543 | 20240329 | 103300 | 4488108785 | 3920 | 3915 | 3920 | 3915 | 518 |
| 544 | 20240329 | 103200 | 4486078755 | 3925 | 3950 | 3950 | 3900 | 1738 |
| 545 | 20240329 | 103100 | 4479275140 | 3930 | 3945 | 3945 | 3930 | 592 |
| 546 | 20240329 | 103000 | 4476942955 | 3955 | 3945 | 3965 | 3945 | 606 |
| 547 | 20240329 | 102900 | 4474546575 | 3970 | 3970 | 3975 | 3940 | 2238 |
| 548 | 20240329 | 102800 | 4465684720 | 3940 | 3925 | 3985 | 3905 | 5475 |
| 549 | 20240329 | 102700 | 4444072485 | 3915 | 3885 | 3915 | 3885 | 2314 |
| 550 | 20240329 | 102600 | 4435066985 | 3885 | 3905 | 3905 | 3880 | 3235 |
| 551 | 20240329 | 102500 | 4422478685 | 3900 | 3915 | 3920 | 3900 | 3553 |
| 552 | 20240329 | 102400 | 4408608370 | 3920 | 3925 | 3925 | 3920 | 2167 |
| 553 | 20240329 | 102300 | 4400111705 | 3920 | 3950 | 3950 | 3920 | 1079 |
| 554 | 20240329 | 102200 | 4395867685 | 3950 | 3935 | 3950 | 3935 | 671 |
| 555 | 20240329 | 102100 | 4393222450 | 3940 | 3915 | 3940 | 3910 | 2148 |
| 556 | 20240329 | 102000 | 4384790860 | 3925 | 3905 | 3930 | 3905 | 746 |
| 557 | 20240329 | 101900 | 4381876550 | 3930 | 3930 | 3945 | 3905 | 3027 |
| 558 | 20240329 | 101800 | 4370020350 | 3945 | 3950 | 3950 | 3925 | 530 |
| 559 | 20240329 | 101700 | 4367929620 | 3955 | 3925 | 3955 | 3920 | 2536 |
| 560 | 20240329 | 101600 | 4357956725 | 3925 | 3915 | 3940 | 3915 | 3490 |
| 561 | 20240329 | 101500 | 4344246970 | 3930 | 3895 | 3940 | 3860 | 11021 |
| 562 | 20240329 | 101400 | 4301435210 | 3895 | 3910 | 3910 | 3870 | 10184 |
| 563 | 20240329 | 101300 | 4261887255 | 3890 | 3955 | 3955 | 3875 | 21089 |
| 564 | 20240329 | 101200 | 4179414900 | 3980 | 3960 | 3995 | 3930 | 7729 |
| 565 | 20240329 | 101100 | 4148881725 | 3975 | 3975 | 3975 | 3960 | 617 |
| 566 | 20240329 | 101000 | 4146433980 | 3975 | 3955 | 4000 | 3930 | 8283 |
| 567 | 20240329 | 100900 | 4113615305 | 3950 | 3975 | 3975 | 3950 | 8836 |
| 568 | 20240329 | 100800 | 4078642185 | 3980 | 3970 | 3995 | 3955 | 5965 |
| 569 | 20240329 | 100700 | 4054967310 | 3970 | 3960 | 3970 | 3955 | 3266 |
| 570 | 20240329 | 100600 | 4042039320 | 3960 | 4010 | 4010 | 3960 | 7794 |
| 571 | 20240329 | 100500 | 4010982050 | 4015 | 3955 | 4035 | 3930 | 6681 |
| 572 | 20240329 | 100400 | 3984339130 | 3950 | 3955 | 3965 | 3930 | 10937 |
| 573 | 20240329 | 100300 | 3941232445 | 3955 | 3965 | 3985 | 3955 | 5879 |
| 574 | 20240329 | 100200 | 3917899060 | 3965 | 3960 | 4030 | 3925 | 18058 |
| 575 | 20240329 | 100100 | 3846130400 | 3960 | 3995 | 4005 | 3960 | 22366 |
| 576 | 20240329 | 100000 | 3757153735 | 4000 | 4030 | 4045 | 4000 | 30800 |
| 577 | 20240329 | 095900 | 3633513910 | 4030 | 4090 | 4100 | 4025 | 16240 |
| 578 | 20240329 | 095800 | 3567671885 | 4085 | 4075 | 4160 | 4035 | 27332 |
| 579 | 20240329 | 095700 | 3455830815 | 4100 | 4095 | 4110 | 4025 | 34030 |
| 580 | 20240329 | 095600 | 3317360970 | 4100 | 4140 | 4140 | 4100 | 37626 |
| 581 | 20240329 | 095500 | 3162852015 | 4160 | 4160 | 4190 | 4075 | 66431 |
| 582 | 20240329 | 095400 | 2888819100 | 4160 | 4120 | 4270 | 4095 | 207663 |
| 583 | 20240329 | 095300 | 2019818280 | 4120 | 4180 | 4180 | 4035 | 140615 |
| 584 | 20240329 | 095200 | 1438475310 | 4140 | 4140 | 4140 | 4140 | 0 |
| 585 | 20240329 | 095100 | 1438475310 | 4140 | 4090 | 4140 | 4045 | 59015 |
| 586 | 20240329 | 095000 | 1196407860 | 4060 | 3955 | 4090 | 3955 | 68649 |
| 587 | 20240329 | 094900 | 918923370 | 3975 | 3995 | 4060 | 3955 | 44485 |
| 588 | 20240329 | 094800 | 741214115 | 3995 | 3875 | 4035 | 3870 | 33703 |
| 589 | 20240329 | 094700 | 606836085 | 3875 | 3875 | 3875 | 3875 | 6 |
| 590 | 20240329 | 094600 | 606812835 | 3855 | 3880 | 3880 | 3855 | 15 |
| 591 | 20240329 | 094500 | 606754960 | 3850 | 3900 | 3900 | 3850 | 3007 |
| 592 | 20240329 | 094400 | 595143545 | 3900 | 3910 | 3940 | 3850 | 4442 |
| 593 | 20240329 | 094300 | 577912730 | 3910 | 3885 | 3945 | 3870 | 4942 |
| 594 | 20240329 | 094200 | 558674855 | 3900 | 3925 | 3955 | 3900 | 7356 |
| 595 | 20240329 | 094100 | 529904850 | 3925 | 3925 | 3925 | 3910 | 510 |
| 596 | 20240329 | 094000 | 527910480 | 3915 | 3925 | 3925 | 3915 | 288 |
| 597 | 20240329 | 093900 | 526782950 | 3925 | 3910 | 3925 | 3910 | 328 |
| 598 | 20240329 | 093800 | 525497935 | 3910 | 3935 | 3935 | 3910 | 1130 |
| 599 | 20240329 | 093700 | 521063770 | 3935 | 3935 | 3935 | 3910 | 10 |
| 600 | 20240329 | 093600 | 521024445 | 3935 | 3900 | 3935 | 3870 | 2066 |
| 601 | 20240329 | 093500 | 512950460 | 3900 | 3875 | 3900 | 3865 | 5097 |
| 602 | 20240329 | 093400 | 493120785 | 3895 | 3900 | 3900 | 3895 | 6 |
| 603 | 20240329 | 093300 | 493097410 | 3905 | 3910 | 3910 | 3865 | 1265 |
| 604 | 20240329 | 093200 | 488182680 | 3905 | 3920 | 3920 | 3905 | 906 |
| 605 | 20240329 | 093100 | 484639745 | 3940 | 3945 | 3945 | 3940 | 67 |
| 606 | 20240329 | 093000 | 484375440 | 3955 | 3900 | 3955 | 3900 | 3109 |
| 607 | 20240329 | 092900 | 472140695 | 3900 | 3955 | 3955 | 3850 | 5062 |
| 608 | 20240329 | 092800 | 452406255 | 3960 | 3905 | 3980 | 3905 | 12159 |
| 609 | 20240329 | 092700 | 404379015 | 3905 | 3895 | 3935 | 3885 | 2332 |
| 610 | 20240329 | 092600 | 395261355 | 3900 | 3885 | 3900 | 3880 | 1578 |
| 611 | 20240329 | 092500 | 389127830 | 3875 | 3910 | 3915 | 3875 | 2265 |
| 612 | 20240329 | 092400 | 380317515 | 3910 | 3905 | 3910 | 3870 | 4428 |
| 613 | 20240329 | 092300 | 363113500 | 3905 | 3905 | 3915 | 3870 | 3894 |
| 614 | 20240329 | 092200 | 347898765 | 3905 | 3895 | 3950 | 3895 | 13770 |
| 615 | 20240329 | 092100 | 293964015 | 3895 | 3855 | 3895 | 3850 | 11469 |
| 616 | 20240329 | 092000 | 249483310 | 3860 | 3860 | 3860 | 3845 | 1094 |
| 617 | 20240329 | 091900 | 245263110 | 3870 | 3865 | 3870 | 3825 | 831 |
| 618 | 20240329 | 091800 | 242070730 | 3840 | 3835 | 3850 | 3825 | 7018 |
| 619 | 20240329 | 091700 | 215067095 | 3845 | 3845 | 3845 | 3840 | 587 |
| 620 | 20240329 | 091600 | 212813000 | 3840 | 3815 | 3840 | 3815 | 1079 |
| 621 | 20240329 | 091500 | 208686470 | 3815 | 3805 | 3815 | 3805 | 81 |
| 622 | 20240329 | 091400 | 208378255 | 3795 | 3795 | 3795 | 3785 | 1823 |
| 623 | 20240329 | 091300 | 201471205 | 3815 | 3830 | 3830 | 3770 | 4708 |
| 624 | 20240329 | 091200 | 183630945 | 3835 | 3820 | 3835 | 3815 | 2567 |
| 625 | 20240329 | 091100 | 173824985 | 3825 | 3825 | 3825 | 3820 | 150 |
| 626 | 20240329 | 091000 | 173251315 | 3830 | 3820 | 3835 | 3820 | 163 |
| 627 | 20240329 | 090900 | 172627475 | 3830 | 3830 | 3830 | 3820 | 455 |
| 628 | 20240329 | 090800 | 170884835 | 3820 | 3825 | 3825 | 3820 | 963 |
| 629 | 20240329 | 090700 | 167203360 | 3825 | 3875 | 3875 | 3825 | 4047 |
| 630 | 20240329 | 090600 | 151630050 | 3875 | 3865 | 3880 | 3855 | 2761 |
| 631 | 20240329 | 090500 | 140947650 | 3855 | 3895 | 3895 | 3850 | 735 |
| 632 | 20240329 | 090400 | 138106850 | 3895 | 3880 | 3900 | 3860 | 9081 |
| 633 | 20240329 | 090300 | 102889700 | 3890 | 3820 | 3900 | 3820 | 11130 |
| 634 | 20240329 | 090200 | 59880845 | 3825 | 3775 | 3825 | 3760 | 1819 |
| 635 | 20240329 | 090100 | 52982460 | 3780 | 3780 | 3780 | 3770 | 555 |
| 636 | 20240329 | 090000 | 50885055 | 3775 | 3765 | 3780 | 3745 | 13500 |