30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 3 | 20240327 | 190500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240327 | 190400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240327 | 190300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240327 | 190200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240327 | 190100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240327 | 190000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240327 | 185900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240327 | 185800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240327 | 185700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240327 | 185600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240327 | 185500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240327 | 185400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240327 | 185300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240327 | 185200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240327 | 185100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240327 | 185000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240327 | 184900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240327 | 184800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240327 | 184700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240327 | 184600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240327 | 184500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240327 | 184400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240327 | 184300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240327 | 184200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240327 | 184100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240327 | 184000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240327 | 183900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240327 | 183800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240327 | 183700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240327 | 183600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 33 | 20240327 | 183500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240327 | 183400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240327 | 183300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240327 | 183200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240327 | 183100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240327 | 183000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240327 | 182900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240327 | 182800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240327 | 182700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240327 | 182600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240327 | 182500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240327 | 182400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240327 | 182300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240327 | 182200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240327 | 182100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240327 | 182000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240327 | 181900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240327 | 181800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240327 | 181700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240327 | 181600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240327 | 181500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240327 | 181400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240327 | 181300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240327 | 181200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240327 | 181100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240327 | 181000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240327 | 180900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240327 | 180800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240327 | 180700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240327 | 180600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 63 | 20240327 | 180500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240327 | 180400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240327 | 180300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240327 | 180200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240327 | 180100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240327 | 180000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240327 | 175900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240327 | 175800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240327 | 175700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240327 | 175600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240327 | 175500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240327 | 175400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240327 | 175300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240327 | 175200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240327 | 175100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240327 | 175000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240327 | 174900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240327 | 174800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240327 | 174700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240327 | 174600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240327 | 174500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240327 | 174400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240327 | 174300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240327 | 174200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240327 | 174100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240327 | 174000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240327 | 173900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240327 | 173800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240327 | 173700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240327 | 173600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 93 | 20240327 | 173500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240327 | 173400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240327 | 173300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240327 | 173200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240327 | 173100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240327 | 173000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240327 | 172900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240327 | 172800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240327 | 172700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240327 | 172600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240327 | 172500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240327 | 172400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240327 | 172300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240327 | 172200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240327 | 172100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240327 | 172000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240327 | 171900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240327 | 171800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240327 | 171700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240327 | 171600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240327 | 171500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240327 | 171400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240327 | 171300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240327 | 171200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240327 | 171100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240327 | 171000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240327 | 170900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240327 | 170800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240327 | 170700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240327 | 170600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 123 | 20240327 | 170500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240327 | 170400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240327 | 170300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240327 | 170200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240327 | 170100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240327 | 170000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240327 | 165900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240327 | 165800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240327 | 165700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240327 | 165600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240327 | 165500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240327 | 165400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240327 | 165300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240327 | 165200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240327 | 165100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240327 | 165000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240327 | 164900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240327 | 164800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240327 | 164700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240327 | 164600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240327 | 164500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240327 | 164400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240327 | 164300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240327 | 164200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240327 | 164100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240327 | 164000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240327 | 163900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240327 | 163800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240327 | 163700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240327 | 163600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 153 | 20240327 | 163500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240327 | 163400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240327 | 163300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240327 | 163200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240327 | 163100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240327 | 163000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240327 | 162900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240327 | 162800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240327 | 162700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240327 | 162600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240327 | 162500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240327 | 162400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240327 | 162300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240327 | 162200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240327 | 162100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240327 | 162000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240327 | 161900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240327 | 161800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240327 | 161700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240327 | 161600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240327 | 161500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240327 | 161400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240327 | 161300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240327 | 161200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240327 | 161100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240327 | 161000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240327 | 160900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240327 | 160800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240327 | 160700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240327 | 160600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 183 | 20240327 | 160500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240327 | 160400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240327 | 160300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240327 | 160200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240327 | 160100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240327 | 160000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240327 | 155900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240327 | 155800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240327 | 155700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240327 | 155600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240327 | 155500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240327 | 155400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240327 | 155300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240327 | 155200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240327 | 155100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240327 | 155000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240327 | 154900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240327 | 154800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240327 | 154700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240327 | 154600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240327 | 154500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240327 | 154400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240327 | 154300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240327 | 154200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20240327 | 154100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20240327 | 154000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20240327 | 153900 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20240327 | 153800 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20240327 | 153700 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20240327 | 153600 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 213 | 20240327 | 153500 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20240327 | 153400 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240327 | 153300 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240327 | 153200 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240327 | 153100 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240327 | 153000 | 5141221785 | 3790 | 3790 | 3790 | 3790 | 21048 |
| 219 | 20240327 | 152900 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240327 | 152800 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240327 | 152700 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240327 | 152600 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240327 | 152500 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20240327 | 152400 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240327 | 152300 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240327 | 152200 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240327 | 152100 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240327 | 152000 | 5061449865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240327 | 151900 | 5061449865 | 3800 | 3785 | 3805 | 3770 | 23514 |
| 230 | 20240327 | 151800 | 4972451720 | 3780 | 3780 | 3785 | 3780 | 5403 |
| 231 | 20240327 | 151700 | 4952022430 | 3785 | 3780 | 3785 | 3780 | 16611 |
| 232 | 20240327 | 151600 | 4889201845 | 3785 | 3795 | 3795 | 3785 | 6660 |
| 233 | 20240327 | 151500 | 4863967280 | 3795 | 3795 | 3795 | 3790 | 863 |
| 234 | 20240327 | 151400 | 4860694725 | 3795 | 3795 | 3795 | 3790 | 367 |
| 235 | 20240327 | 151300 | 4859302110 | 3795 | 3795 | 3795 | 3790 | 719 |
| 236 | 20240327 | 151200 | 4856573510 | 3790 | 3800 | 3800 | 3790 | 2910 |
| 237 | 20240327 | 151100 | 4845530500 | 3800 | 3795 | 3800 | 3795 | 16085 |
| 238 | 20240327 | 151000 | 4784452770 | 3795 | 3795 | 3795 | 3790 | 1346 |
| 239 | 20240327 | 150900 | 4779351200 | 3790 | 3785 | 3790 | 3785 | 3811 |
| 240 | 20240327 | 150800 | 4764921930 | 3780 | 3785 | 3785 | 3780 | 2999 |
| 241 | 20240327 | 150700 | 4753583070 | 3780 | 3785 | 3785 | 3780 | 2305 |
| 242 | 20240327 | 150600 | 4744864610 | 3780 | 3785 | 3785 | 3780 | 3519 |
| 243 | 20240327 | 150500 | 4731550195 | 3785 | 3785 | 3785 | 3780 | 132 |
| 244 | 20240327 | 150400 | 4731050580 | 3785 | 3785 | 3785 | 3785 | 447 |
| 245 | 20240327 | 150300 | 4729358685 | 3785 | 3780 | 3785 | 3780 | 1684 |
| 246 | 20240327 | 150200 | 4722988495 | 3785 | 3780 | 3785 | 3780 | 1728 |
| 247 | 20240327 | 150100 | 4716455515 | 3785 | 3785 | 3785 | 3780 | 2220 |
| 248 | 20240327 | 150000 | 4708053170 | 3785 | 3790 | 3790 | 3780 | 6678 |
| 249 | 20240327 | 145900 | 4682805185 | 3790 | 3785 | 3790 | 3785 | 5172 |
| 250 | 20240327 | 145800 | 4663229125 | 3790 | 3790 | 3790 | 3785 | 2407 |
| 251 | 20240327 | 145700 | 4654113110 | 3785 | 3785 | 3785 | 3785 | 104 |
| 252 | 20240327 | 145600 | 4653719470 | 3785 | 3785 | 3785 | 3785 | 1175 |
| 253 | 20240327 | 145500 | 4649272095 | 3785 | 3790 | 3790 | 3785 | 732 |
| 254 | 20240327 | 145400 | 4646500455 | 3790 | 3790 | 3790 | 3785 | 66 |
| 255 | 20240327 | 145300 | 4646250505 | 3795 | 3790 | 3795 | 3790 | 2390 |
| 256 | 20240327 | 145200 | 4637192170 | 3795 | 3790 | 3795 | 3790 | 1980 |
| 257 | 20240327 | 145100 | 4629686705 | 3790 | 3780 | 3790 | 3780 | 3974 |
| 258 | 20240327 | 145000 | 4614635310 | 3780 | 3780 | 3780 | 3775 | 565 |
| 259 | 20240327 | 144900 | 4612500555 | 3780 | 3780 | 3780 | 3775 | 798 |
| 260 | 20240327 | 144800 | 4609484815 | 3780 | 3780 | 3780 | 3775 | 149 |
| 261 | 20240327 | 144700 | 4608922095 | 3780 | 3785 | 3785 | 3780 | 207 |
| 262 | 20240327 | 144600 | 4608139270 | 3780 | 3775 | 3785 | 3775 | 1597 |
| 263 | 20240327 | 144500 | 4602095670 | 3775 | 3780 | 3780 | 3775 | 1092 |
| 264 | 20240327 | 144400 | 4597968325 | 3780 | 3775 | 3780 | 3775 | 2270 |
| 265 | 20240327 | 144300 | 4589394725 | 3770 | 3770 | 3770 | 3770 | 28 |
| 266 | 20240327 | 144200 | 4589289165 | 3770 | 3775 | 3775 | 3770 | 9601 |
| 267 | 20240327 | 144100 | 4553093145 | 3770 | 3780 | 3785 | 3770 | 29071 |
| 268 | 20240327 | 144000 | 4443415705 | 3785 | 3785 | 3785 | 3785 | 13 |
| 269 | 20240327 | 143900 | 4443366500 | 3780 | 3785 | 3785 | 3780 | 81 |
| 270 | 20240327 | 143800 | 4443059940 | 3780 | 3780 | 3780 | 3780 | 616 |
| 271 | 20240327 | 143700 | 4440731460 | 3785 | 3775 | 3785 | 3775 | 2521 |
| 272 | 20240327 | 143600 | 4431204395 | 3780 | 3780 | 3780 | 3775 | 2178 |
| 273 | 20240327 | 143500 | 4422977025 | 3780 | 3780 | 3780 | 3775 | 1071 |
| 274 | 20240327 | 143400 | 4418930950 | 3780 | 3785 | 3785 | 3775 | 3329 |
| 275 | 20240327 | 143300 | 4406350575 | 3785 | 3785 | 3785 | 3785 | 1093 |
| 276 | 20240327 | 143200 | 4402213570 | 3785 | 3785 | 3785 | 3780 | 966 |
| 277 | 20240327 | 143100 | 4398561010 | 3780 | 3780 | 3780 | 3775 | 446 |
| 278 | 20240327 | 143000 | 4396875160 | 3780 | 3780 | 3780 | 3775 | 428 |
| 279 | 20240327 | 142900 | 4395259370 | 3780 | 3785 | 3785 | 3775 | 2010 |
| 280 | 20240327 | 142800 | 4387661470 | 3780 | 3785 | 3785 | 3780 | 1688 |
| 281 | 20240327 | 142700 | 4381280680 | 3785 | 3780 | 3785 | 3775 | 1529 |
| 282 | 20240327 | 142600 | 4375499510 | 3785 | 3780 | 3785 | 3780 | 8284 |
| 283 | 20240327 | 142500 | 4344177595 | 3775 | 3780 | 3785 | 3775 | 4079 |
| 284 | 20240327 | 142400 | 4328769310 | 3780 | 3780 | 3780 | 3780 | 555 |
| 285 | 20240327 | 142300 | 4326671410 | 3780 | 3780 | 3780 | 3775 | 1064 |
| 286 | 20240327 | 142200 | 4322652355 | 3780 | 3780 | 3780 | 3780 | 2481 |
| 287 | 20240327 | 142100 | 4313274175 | 3780 | 3770 | 3780 | 3770 | 2786 |
| 288 | 20240327 | 142000 | 4302751285 | 3780 | 3775 | 3780 | 3775 | 2143 |
| 289 | 20240327 | 141900 | 4294661155 | 3775 | 3780 | 3780 | 3775 | 4647 |
| 290 | 20240327 | 141800 | 4277107255 | 3780 | 3775 | 3780 | 3775 | 2009 |
| 291 | 20240327 | 141700 | 4269517020 | 3775 | 3775 | 3780 | 3770 | 3932 |
| 292 | 20240327 | 141600 | 4254676545 | 3775 | 3780 | 3780 | 3775 | 3923 |
| 293 | 20240327 | 141500 | 4239860170 | 3780 | 3780 | 3780 | 3775 | 1723 |
| 294 | 20240327 | 141400 | 4233351595 | 3780 | 3780 | 3780 | 3780 | 2000 |
| 295 | 20240327 | 141300 | 4225791595 | 3780 | 3780 | 3780 | 3780 | 1872 |
| 296 | 20240327 | 141200 | 4218715435 | 3780 | 3780 | 3785 | 3780 | 4465 |
| 297 | 20240327 | 141100 | 4201836670 | 3780 | 3790 | 3790 | 3780 | 20372 |
| 298 | 20240327 | 141000 | 4124817025 | 3790 | 3790 | 3790 | 3785 | 2598 |
| 299 | 20240327 | 140900 | 4114973440 | 3785 | 3785 | 3790 | 3780 | 8690 |
| 300 | 20240327 | 140800 | 4082086425 | 3785 | 3795 | 3795 | 3785 | 1005 |
| 301 | 20240327 | 140700 | 4078277255 | 3795 | 3790 | 3795 | 3790 | 2364 |
| 302 | 20240327 | 140600 | 4069317545 | 3790 | 3785 | 3790 | 3785 | 1798 |
| 303 | 20240327 | 140500 | 4062503225 | 3785 | 3790 | 3790 | 3785 | 177 |
| 304 | 20240327 | 140400 | 4061833150 | 3790 | 3790 | 3790 | 3785 | 2117 |
| 305 | 20240327 | 140300 | 4053810070 | 3790 | 3795 | 3795 | 3790 | 590 |
| 306 | 20240327 | 140200 | 4051573920 | 3795 | 3795 | 3795 | 3795 | 124 |
| 307 | 20240327 | 140100 | 4051103340 | 3795 | 3795 | 3800 | 3795 | 1188 |
| 308 | 20240327 | 140000 | 4046594870 | 3795 | 3785 | 3795 | 3785 | 1484 |
| 309 | 20240327 | 135900 | 4040977630 | 3785 | 3790 | 3795 | 3785 | 995 |
| 310 | 20240327 | 135800 | 4037207735 | 3790 | 3790 | 3790 | 3790 | 536 |
| 311 | 20240327 | 135700 | 4035176295 | 3795 | 3795 | 3795 | 3790 | 244 |
| 312 | 20240327 | 135600 | 4034250870 | 3795 | 3795 | 3795 | 3790 | 642 |
| 313 | 20240327 | 135500 | 4031817675 | 3790 | 3790 | 3790 | 3785 | 1897 |
| 314 | 20240327 | 135400 | 4024630840 | 3790 | 3790 | 3790 | 3790 | 1067 |
| 315 | 20240327 | 135300 | 4020586910 | 3790 | 3790 | 3790 | 3790 | 228 |
| 316 | 20240327 | 135200 | 4019722790 | 3790 | 3790 | 3795 | 3790 | 109 |
| 317 | 20240327 | 135100 | 4019309600 | 3790 | 3795 | 3795 | 3790 | 992 |
| 318 | 20240327 | 135000 | 4015549815 | 3790 | 3795 | 3800 | 3790 | 1077 |
| 319 | 20240327 | 134900 | 4011466100 | 3795 | 3790 | 3795 | 3790 | 107 |
| 320 | 20240327 | 134800 | 4011060115 | 3795 | 3790 | 3795 | 3785 | 6044 |
| 321 | 20240327 | 134700 | 3988149840 | 3790 | 3795 | 3795 | 3785 | 2285 |
| 322 | 20240327 | 134600 | 3979492515 | 3790 | 3785 | 3795 | 3785 | 4191 |
| 323 | 20240327 | 134500 | 3963628170 | 3795 | 3790 | 3795 | 3785 | 3497 |
| 324 | 20240327 | 134400 | 3950385310 | 3790 | 3790 | 3795 | 3790 | 5921 |
| 325 | 20240327 | 134300 | 3927944705 | 3790 | 3795 | 3795 | 3790 | 609 |
| 326 | 20240327 | 134200 | 3925634645 | 3795 | 3795 | 3795 | 3795 | 813 |
| 327 | 20240327 | 134100 | 3922549310 | 3800 | 3800 | 3800 | 3800 | 653 |
| 328 | 20240327 | 134000 | 3920067910 | 3800 | 3795 | 3800 | 3795 | 323 |
| 329 | 20240327 | 133900 | 3918842115 | 3795 | 3800 | 3800 | 3795 | 22 |
| 330 | 20240327 | 133800 | 3918758610 | 3790 | 3800 | 3800 | 3785 | 40763 |
| 331 | 20240327 | 133700 | 3764199385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 332 | 20240327 | 133600 | 3764199385 | 3800 | 3800 | 3805 | 3800 | 279 |
| 333 | 20240327 | 133500 | 3763138935 | 3800 | 3800 | 3800 | 3800 | 1981 |
| 334 | 20240327 | 133400 | 3755611135 | 3800 | 3800 | 3805 | 3800 | 881 |
| 335 | 20240327 | 133300 | 3752263330 | 3800 | 3800 | 3800 | 3800 | 2 |
| 336 | 20240327 | 133200 | 3752255730 | 3800 | 3805 | 3805 | 3800 | 1465 |
| 337 | 20240327 | 133100 | 3746688220 | 3805 | 3800 | 3805 | 3800 | 3480 |
| 338 | 20240327 | 133000 | 3733463740 | 3800 | 3800 | 3805 | 3800 | 1711 |
| 339 | 20240327 | 132900 | 3726957685 | 3800 | 3800 | 3800 | 3800 | 5283 |
| 340 | 20240327 | 132800 | 3706882285 | 3800 | 3805 | 3805 | 3800 | 4548 |
| 341 | 20240327 | 132700 | 3689581135 | 3805 | 3805 | 3805 | 3805 | 804 |
| 342 | 20240327 | 132600 | 3686521915 | 3810 | 3810 | 3810 | 3810 | 352 |
| 343 | 20240327 | 132500 | 3685180795 | 3810 | 3810 | 3810 | 3805 | 180 |
| 344 | 20240327 | 132400 | 3684495875 | 3805 | 3810 | 3810 | 3805 | 70 |
| 345 | 20240327 | 132300 | 3684229475 | 3810 | 3810 | 3810 | 3810 | 372 |
| 346 | 20240327 | 132200 | 3682812155 | 3810 | 3810 | 3810 | 3805 | 2205 |
| 347 | 20240327 | 132100 | 3674411130 | 3810 | 3810 | 3810 | 3810 | 29 |
| 348 | 20240327 | 132000 | 3674300640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 349 | 20240327 | 131900 | 3674300640 | 3800 | 3800 | 3800 | 3800 | 161 |
| 350 | 20240327 | 131800 | 3673688840 | 3800 | 3805 | 3805 | 3800 | 480 |
| 351 | 20240327 | 131700 | 3671864835 | 3820 | 3805 | 3820 | 3800 | 16412 |
| 352 | 20240327 | 131600 | 3609497920 | 3810 | 3810 | 3810 | 3800 | 4992 |
| 353 | 20240327 | 131500 | 3590514270 | 3820 | 3810 | 3820 | 3810 | 826 |
| 354 | 20240327 | 131400 | 3587360025 | 3810 | 3815 | 3815 | 3810 | 1863 |
| 355 | 20240327 | 131300 | 3580257680 | 3820 | 3820 | 3820 | 3820 | 47 |
| 356 | 20240327 | 131200 | 3580078140 | 3820 | 3810 | 3820 | 3810 | 695 |
| 357 | 20240327 | 131100 | 3577430160 | 3810 | 3805 | 3810 | 3805 | 8482 |
| 358 | 20240327 | 131000 | 3545145140 | 3805 | 3810 | 3815 | 3805 | 2433 |
| 359 | 20240327 | 130900 | 3535883015 | 3815 | 3810 | 3815 | 3810 | 24 |
| 360 | 20240327 | 130800 | 3535791560 | 3810 | 3815 | 3815 | 3810 | 533 |
| 361 | 20240327 | 130700 | 3533760740 | 3815 | 3820 | 3820 | 3815 | 799 |
| 362 | 20240327 | 130600 | 3530712550 | 3815 | 3820 | 3820 | 3815 | 1478 |
| 363 | 20240327 | 130500 | 3525073380 | 3820 | 3810 | 3820 | 3810 | 475 |
| 364 | 20240327 | 130400 | 3523260875 | 3815 | 3810 | 3815 | 3810 | 1047 |
| 365 | 20240327 | 130300 | 3519269675 | 3810 | 3810 | 3815 | 3810 | 909 |
| 366 | 20240327 | 130200 | 3515804285 | 3810 | 3810 | 3810 | 3810 | 830 |
| 367 | 20240327 | 130100 | 3512641985 | 3815 | 3810 | 3815 | 3810 | 3028 |
| 368 | 20240327 | 130000 | 3501096180 | 3805 | 3805 | 3805 | 3800 | 2100 |
| 369 | 20240327 | 125900 | 3493115735 | 3805 | 3800 | 3805 | 3800 | 543 |
| 370 | 20240327 | 125800 | 3491049965 | 3805 | 3810 | 3810 | 3805 | 532 |
| 371 | 20240327 | 125700 | 3489025695 | 3805 | 3805 | 3805 | 3805 | 633 |
| 372 | 20240327 | 125600 | 3486617130 | 3800 | 3810 | 3810 | 3800 | 1645 |
| 373 | 20240327 | 125500 | 3480362110 | 3800 | 3810 | 3810 | 3800 | 9432 |
| 374 | 20240327 | 125400 | 3444480480 | 3810 | 3810 | 3810 | 3810 | 51 |
| 375 | 20240327 | 125300 | 3444286170 | 3810 | 3810 | 3810 | 3805 | 501 |
| 376 | 20240327 | 125200 | 3442377365 | 3815 | 3805 | 3815 | 3805 | 3054 |
| 377 | 20240327 | 125100 | 3430751615 | 3810 | 3810 | 3810 | 3805 | 1270 |
| 378 | 20240327 | 125000 | 3425913915 | 3810 | 3810 | 3810 | 3810 | 1242 |
| 379 | 20240327 | 124900 | 3421181895 | 3810 | 3810 | 3815 | 3805 | 5668 |
| 380 | 20240327 | 124800 | 3399595170 | 3815 | 3810 | 3815 | 3810 | 207 |
| 381 | 20240327 | 124700 | 3398806470 | 3810 | 3810 | 3810 | 3810 | 886 |
| 382 | 20240327 | 124600 | 3395430810 | 3810 | 3815 | 3815 | 3810 | 998 |
| 383 | 20240327 | 124500 | 3391623845 | 3815 | 3825 | 3825 | 3815 | 2665 |
| 384 | 20240327 | 124400 | 3381456230 | 3825 | 3825 | 3825 | 3825 | 1 |
| 385 | 20240327 | 124300 | 3381452405 | 3815 | 3815 | 3815 | 3815 | 520 |
| 386 | 20240327 | 124200 | 3379468605 | 3815 | 3815 | 3815 | 3815 | 1520 |
| 387 | 20240327 | 124100 | 3373669805 | 3815 | 3825 | 3830 | 3815 | 8138 |
| 388 | 20240327 | 124000 | 3342596835 | 3830 | 3830 | 3830 | 3830 | 294 |
| 389 | 20240327 | 123900 | 3341470815 | 3835 | 3835 | 3835 | 3830 | 918 |
| 390 | 20240327 | 123800 | 3337954635 | 3835 | 3830 | 3835 | 3830 | 2054 |
| 391 | 20240327 | 123700 | 3330087805 | 3835 | 3835 | 3835 | 3835 | 235 |
| 392 | 20240327 | 123600 | 3329186580 | 3835 | 3830 | 3835 | 3830 | 265 |
| 393 | 20240327 | 123500 | 3328171605 | 3835 | 3835 | 3835 | 3830 | 113 |
| 394 | 20240327 | 123400 | 3327738750 | 3835 | 3835 | 3835 | 3835 | 1019 |
| 395 | 20240327 | 123300 | 3323830885 | 3835 | 3835 | 3835 | 3830 | 455 |
| 396 | 20240327 | 123200 | 3322087460 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 397 | 20240327 | 123100 | 3318252460 | 3835 | 3835 | 3835 | 3835 | 100 |
| 398 | 20240327 | 123000 | 3317868960 | 3835 | 3835 | 3835 | 3830 | 370 |
| 399 | 20240327 | 122900 | 3316451840 | 3830 | 3830 | 3835 | 3830 | 981 |
| 400 | 20240327 | 122800 | 3312694590 | 3835 | 3830 | 3835 | 3830 | 1820 |
| 401 | 20240327 | 122700 | 3305723970 | 3830 | 3830 | 3830 | 3825 | 2298 |
| 402 | 20240327 | 122600 | 3296922855 | 3830 | 3830 | 3830 | 3830 | 2548 |
| 403 | 20240327 | 122500 | 3287164015 | 3835 | 3825 | 3835 | 3820 | 1196 |
| 404 | 20240327 | 122400 | 3282592975 | 3825 | 3830 | 3835 | 3825 | 3719 |
| 405 | 20240327 | 122300 | 3268349250 | 3830 | 3830 | 3830 | 3830 | 2080 |
| 406 | 20240327 | 122200 | 3260382850 | 3830 | 3820 | 3830 | 3820 | 372 |
| 407 | 20240327 | 122100 | 3258958440 | 3820 | 3820 | 3830 | 3820 | 2258 |
| 408 | 20240327 | 122000 | 3250323980 | 3820 | 3820 | 3820 | 3820 | 207 |
| 409 | 20240327 | 121900 | 3249533240 | 3820 | 3820 | 3820 | 3820 | 102 |
| 410 | 20240327 | 121800 | 3249143600 | 3820 | 3815 | 3820 | 3815 | 299 |
| 411 | 20240327 | 121700 | 3248002905 | 3815 | 3820 | 3820 | 3815 | 483 |
| 412 | 20240327 | 121600 | 3246160255 | 3815 | 3815 | 3815 | 3815 | 390 |
| 413 | 20240327 | 121500 | 3244672405 | 3815 | 3820 | 3825 | 3815 | 2286 |
| 414 | 20240327 | 121400 | 3235940975 | 3825 | 3825 | 3825 | 3825 | 2 |
| 415 | 20240327 | 121300 | 3235933325 | 3825 | 3830 | 3830 | 3820 | 121 |
| 416 | 20240327 | 121200 | 3235470945 | 3825 | 3825 | 3830 | 3820 | 412 |
| 417 | 20240327 | 121100 | 3233896040 | 3825 | 3825 | 3830 | 3825 | 560 |
| 418 | 20240327 | 121000 | 3231754035 | 3830 | 3825 | 3830 | 3820 | 1090 |
| 419 | 20240327 | 120900 | 3227585005 | 3825 | 3820 | 3825 | 3820 | 182 |
| 420 | 20240327 | 120800 | 3226889255 | 3825 | 3820 | 3825 | 3820 | 1675 |
| 421 | 20240327 | 120700 | 3220490740 | 3825 | 3825 | 3825 | 3820 | 160 |
| 422 | 20240327 | 120600 | 3219878990 | 3825 | 3820 | 3825 | 3820 | 430 |
| 423 | 20240327 | 120500 | 3218236385 | 3820 | 3820 | 3820 | 3815 | 3267 |
| 424 | 20240327 | 120400 | 3205768605 | 3820 | 3820 | 3820 | 3815 | 195 |
| 425 | 20240327 | 120300 | 3205023710 | 3825 | 3820 | 3825 | 3820 | 1664 |
| 426 | 20240327 | 120200 | 3198667055 | 3825 | 3820 | 3825 | 3820 | 146 |
| 427 | 20240327 | 120100 | 3198109200 | 3820 | 3820 | 3820 | 3820 | 65 |
| 428 | 20240327 | 120000 | 3197860900 | 3820 | 3820 | 3820 | 3820 | 146 |
| 429 | 20240327 | 115900 | 3197303180 | 3820 | 3825 | 3825 | 3820 | 1528 |
| 430 | 20240327 | 115800 | 3191463580 | 3825 | 3825 | 3825 | 3825 | 495 |
| 431 | 20240327 | 115700 | 3189570205 | 3830 | 3825 | 3830 | 3825 | 1731 |
| 432 | 20240327 | 115600 | 3182949080 | 3830 | 3830 | 3830 | 3825 | 136 |
| 433 | 20240327 | 115500 | 3182428715 | 3830 | 3830 | 3830 | 3825 | 2368 |
| 434 | 20240327 | 115400 | 3173363190 | 3830 | 3825 | 3830 | 3825 | 1070 |
| 435 | 20240327 | 115300 | 3169270410 | 3830 | 3825 | 3830 | 3820 | 740 |
| 436 | 20240327 | 115200 | 3166441055 | 3825 | 3825 | 3825 | 3825 | 2 |
| 437 | 20240327 | 115100 | 3166433405 | 3825 | 3825 | 3825 | 3820 | 3611 |
| 438 | 20240327 | 115000 | 3152639365 | 3825 | 3830 | 3830 | 3820 | 1900 |
| 439 | 20240327 | 114900 | 3145369145 | 3835 | 3830 | 3835 | 3830 | 1129 |
| 440 | 20240327 | 114800 | 3141045070 | 3830 | 3830 | 3835 | 3830 | 2041 |
| 441 | 20240327 | 114700 | 3133228010 | 3835 | 3830 | 3835 | 3820 | 210 |
| 442 | 20240327 | 114600 | 3132424195 | 3830 | 3820 | 3835 | 3820 | 474 |
| 443 | 20240327 | 114500 | 3130607450 | 3830 | 3815 | 3830 | 3815 | 2519 |
| 444 | 20240327 | 114400 | 3120988590 | 3815 | 3815 | 3815 | 3815 | 237 |
| 445 | 20240327 | 114300 | 3120084435 | 3815 | 3820 | 3820 | 3810 | 468 |
| 446 | 20240327 | 114200 | 3118300830 | 3815 | 3815 | 3815 | 3810 | 643 |
| 447 | 20240327 | 114100 | 3115848240 | 3815 | 3815 | 3815 | 3810 | 1683 |
| 448 | 20240327 | 114000 | 3109432595 | 3815 | 3810 | 3815 | 3810 | 1110 |
| 449 | 20240327 | 113900 | 3105203165 | 3810 | 3810 | 3810 | 3805 | 1254 |
| 450 | 20240327 | 113800 | 3100429160 | 3810 | 3810 | 3810 | 3805 | 2479 |
| 451 | 20240327 | 113700 | 3090991425 | 3810 | 3805 | 3810 | 3805 | 6400 |
| 452 | 20240327 | 113600 | 3066633530 | 3805 | 3810 | 3810 | 3800 | 3671 |
| 453 | 20240327 | 113500 | 3052666955 | 3810 | 3805 | 3810 | 3805 | 107 |
| 454 | 20240327 | 113400 | 3052259785 | 3810 | 3805 | 3810 | 3805 | 1715 |
| 455 | 20240327 | 113300 | 3045726135 | 3810 | 3810 | 3810 | 3805 | 1873 |
| 456 | 20240327 | 113200 | 3038596755 | 3810 | 3810 | 3810 | 3805 | 117 |
| 457 | 20240327 | 113100 | 3038151490 | 3810 | 3810 | 3810 | 3810 | 1843 |
| 458 | 20240327 | 113000 | 3031129660 | 3810 | 3805 | 3810 | 3805 | 1294 |
| 459 | 20240327 | 112900 | 3026205980 | 3810 | 3810 | 3810 | 3805 | 686 |
| 460 | 20240327 | 112800 | 3023594330 | 3810 | 3800 | 3810 | 3800 | 1486 |
| 461 | 20240327 | 112700 | 3017940755 | 3805 | 3805 | 3810 | 3800 | 5481 |
| 462 | 20240327 | 112600 | 2997086515 | 3810 | 3810 | 3810 | 3800 | 2053 |
| 463 | 20240327 | 112500 | 2989277305 | 3810 | 3805 | 3810 | 3800 | 771 |
| 464 | 20240327 | 112400 | 2986346955 | 3810 | 3810 | 3810 | 3795 | 4980 |
| 465 | 20240327 | 112300 | 2967397865 | 3810 | 3810 | 3810 | 3795 | 1208 |
| 466 | 20240327 | 112200 | 2962807915 | 3800 | 3810 | 3810 | 3800 | 2689 |
| 467 | 20240327 | 112100 | 2952577215 | 3810 | 3805 | 3810 | 3795 | 27998 |
| 468 | 20240327 | 112000 | 2846226780 | 3805 | 3805 | 3810 | 3805 | 5256 |
| 469 | 20240327 | 111900 | 2826225720 | 3810 | 3805 | 3815 | 3805 | 1124 |
| 470 | 20240327 | 111800 | 2821945260 | 3815 | 3815 | 3815 | 3810 | 973 |
| 471 | 20240327 | 111700 | 2818238010 | 3815 | 3810 | 3815 | 3805 | 6118 |
| 472 | 20240327 | 111600 | 2794953155 | 3815 | 3815 | 3815 | 3805 | 1134 |
| 473 | 20240327 | 111500 | 2790635890 | 3815 | 3810 | 3815 | 3810 | 779 |
| 474 | 20240327 | 111400 | 2787667880 | 3810 | 3815 | 3815 | 3805 | 94 |
| 475 | 20240327 | 111300 | 2787309920 | 3805 | 3815 | 3815 | 3805 | 2919 |
| 476 | 20240327 | 111200 | 2776201295 | 3810 | 3810 | 3815 | 3805 | 2820 |
| 477 | 20240327 | 111100 | 2765457190 | 3810 | 3830 | 3830 | 3795 | 60537 |
| 478 | 20240327 | 111000 | 2535159515 | 3820 | 3835 | 3835 | 3820 | 1963 |
| 479 | 20240327 | 110900 | 2527658845 | 3835 | 3820 | 3835 | 3820 | 740 |
| 480 | 20240327 | 110800 | 2524821575 | 3835 | 3825 | 3835 | 3820 | 4874 |
| 481 | 20240327 | 110700 | 2506176790 | 3820 | 3825 | 3825 | 3815 | 615 |
| 482 | 20240327 | 110600 | 2503827160 | 3825 | 3825 | 3830 | 3810 | 23448 |
| 483 | 20240327 | 110500 | 2414353275 | 3825 | 3830 | 3830 | 3825 | 9016 |
| 484 | 20240327 | 110400 | 2379861080 | 3825 | 3830 | 3835 | 3825 | 610 |
| 485 | 20240327 | 110300 | 2377525030 | 3835 | 3835 | 3835 | 3830 | 576 |
| 486 | 20240327 | 110200 | 2375316305 | 3835 | 3835 | 3835 | 3825 | 3892 |
| 487 | 20240327 | 110100 | 2360412040 | 3835 | 3830 | 3835 | 3825 | 1042 |
| 488 | 20240327 | 110000 | 2356421335 | 3830 | 3830 | 3830 | 3825 | 3267 |
| 489 | 20240327 | 105900 | 2343911225 | 3825 | 3825 | 3835 | 3825 | 2781 |
| 490 | 20240327 | 105800 | 2333267905 | 3830 | 3835 | 3835 | 3825 | 7947 |
| 491 | 20240327 | 105700 | 2302830685 | 3835 | 3845 | 3845 | 3830 | 4984 |
| 492 | 20240327 | 105600 | 2283716965 | 3845 | 3830 | 3845 | 3830 | 2646 |
| 493 | 20240327 | 105500 | 2273564235 | 3840 | 3835 | 3850 | 3835 | 2310 |
| 494 | 20240327 | 105400 | 2264705340 | 3835 | 3840 | 3840 | 3830 | 22859 |
| 495 | 20240327 | 105300 | 2177051385 | 3840 | 3850 | 3850 | 3835 | 2635 |
| 496 | 20240327 | 105200 | 2166935690 | 3835 | 3850 | 3850 | 3835 | 738 |
| 497 | 20240327 | 105100 | 2164099810 | 3835 | 3850 | 3850 | 3835 | 217 |
| 498 | 20240327 | 105000 | 2163265425 | 3840 | 3855 | 3855 | 3840 | 16615 |
| 499 | 20240327 | 104900 | 2099415910 | 3855 | 3855 | 3855 | 3850 | 1012 |
| 500 | 20240327 | 104800 | 2095519655 | 3855 | 3850 | 3855 | 3845 | 406 |
| 501 | 20240327 | 104700 | 2093957535 | 3855 | 3845 | 3855 | 3840 | 7727 |
| 502 | 20240327 | 104600 | 2064217000 | 3855 | 3860 | 3860 | 3845 | 3421 |
| 503 | 20240327 | 104500 | 2051061955 | 3855 | 3850 | 3860 | 3850 | 832 |
| 504 | 20240327 | 104400 | 2047853040 | 3860 | 3865 | 3865 | 3840 | 5397 |
| 505 | 20240327 | 104300 | 2027035500 | 3860 | 3840 | 3860 | 3840 | 3217 |
| 506 | 20240327 | 104200 | 2014635770 | 3850 | 3850 | 3850 | 3845 | 7573 |
| 507 | 20240327 | 104100 | 1985481575 | 3850 | 3845 | 3850 | 3845 | 1834 |
| 508 | 20240327 | 104000 | 1978429120 | 3845 | 3845 | 3845 | 3845 | 30 |
| 509 | 20240327 | 103900 | 1978313770 | 3845 | 3840 | 3850 | 3840 | 1576 |
| 510 | 20240327 | 103800 | 1972256460 | 3840 | 3850 | 3850 | 3840 | 1382 |
| 511 | 20240327 | 103700 | 1966938255 | 3850 | 3845 | 3850 | 3845 | 681 |
| 512 | 20240327 | 103600 | 1964319805 | 3845 | 3850 | 3850 | 3845 | 1751 |
| 513 | 20240327 | 103500 | 1957582020 | 3850 | 3845 | 3850 | 3840 | 13485 |
| 514 | 20240327 | 103400 | 1905778625 | 3850 | 3845 | 3850 | 3845 | 632 |
| 515 | 20240327 | 103300 | 1903346425 | 3845 | 3845 | 3860 | 3845 | 1423 |
| 516 | 20240327 | 103200 | 1897874950 | 3845 | 3855 | 3860 | 3845 | 17352 |
| 517 | 20240327 | 103100 | 1831089320 | 3855 | 3860 | 3865 | 3855 | 2885 |
| 518 | 20240327 | 103000 | 1819965775 | 3860 | 3860 | 3860 | 3855 | 1855 |
| 519 | 20240327 | 102900 | 1812805480 | 3860 | 3860 | 3860 | 3860 | 1114 |
| 520 | 20240327 | 102800 | 1808505440 | 3855 | 3860 | 3865 | 3855 | 2138 |
| 521 | 20240327 | 102700 | 1800260735 | 3860 | 3860 | 3870 | 3860 | 804 |
| 522 | 20240327 | 102600 | 1797157265 | 3860 | 3860 | 3870 | 3860 | 2695 |
| 523 | 20240327 | 102500 | 1786754555 | 3860 | 3860 | 3860 | 3860 | 1243 |
| 524 | 20240327 | 102400 | 1781956575 | 3850 | 3860 | 3870 | 3850 | 23662 |
| 525 | 20240327 | 102300 | 1690668950 | 3860 | 3855 | 3860 | 3855 | 5638 |
| 526 | 20240327 | 102200 | 1668933960 | 3855 | 3865 | 3865 | 3850 | 15179 |
| 527 | 20240327 | 102100 | 1610422085 | 3860 | 3865 | 3865 | 3860 | 993 |
| 528 | 20240327 | 102000 | 1606589090 | 3860 | 3860 | 3860 | 3855 | 1423 |
| 529 | 20240327 | 101900 | 1601096330 | 3860 | 3860 | 3860 | 3860 | 3064 |
| 530 | 20240327 | 101800 | 1589269290 | 3860 | 3860 | 3865 | 3860 | 4031 |
| 531 | 20240327 | 101700 | 1573709620 | 3860 | 3865 | 3865 | 3855 | 5980 |
| 532 | 20240327 | 101600 | 1550630730 | 3865 | 3865 | 3865 | 3860 | 5030 |
| 533 | 20240327 | 101500 | 1531192280 | 3865 | 3870 | 3875 | 3865 | 3987 |
| 534 | 20240327 | 101400 | 1515781740 | 3870 | 3875 | 3875 | 3870 | 924 |
| 535 | 20240327 | 101300 | 1512205740 | 3875 | 3875 | 3875 | 3870 | 1241 |
| 536 | 20240327 | 101200 | 1507402020 | 3875 | 3875 | 3875 | 3875 | 27 |
| 537 | 20240327 | 101100 | 1507297395 | 3865 | 3870 | 3875 | 3865 | 1782 |
| 538 | 20240327 | 101000 | 1500409940 | 3880 | 3865 | 3880 | 3865 | 746 |
| 539 | 20240327 | 100900 | 1497526560 | 3870 | 3880 | 3885 | 3870 | 6433 |
| 540 | 20240327 | 100800 | 1472623630 | 3880 | 3875 | 3880 | 3875 | 35 |
| 541 | 20240327 | 100700 | 1472487860 | 3880 | 3880 | 3880 | 3875 | 1414 |
| 542 | 20240327 | 100600 | 1467002985 | 3880 | 3890 | 3890 | 3880 | 1661 |
| 543 | 20240327 | 100500 | 1460553630 | 3890 | 3885 | 3890 | 3885 | 960 |
| 544 | 20240327 | 100400 | 1456823765 | 3885 | 3885 | 3885 | 3880 | 337 |
| 545 | 20240327 | 100300 | 1455516090 | 3885 | 3885 | 3885 | 3885 | 322 |
| 546 | 20240327 | 100200 | 1454265120 | 3885 | 3875 | 3885 | 3875 | 4784 |
| 547 | 20240327 | 100100 | 1435705675 | 3875 | 3875 | 3880 | 3875 | 426 |
| 548 | 20240327 | 100000 | 1434054855 | 3880 | 3875 | 3880 | 3875 | 935 |
| 549 | 20240327 | 095900 | 1430431710 | 3880 | 3880 | 3880 | 3875 | 128 |
| 550 | 20240327 | 095800 | 1429935460 | 3880 | 3875 | 3880 | 3875 | 1562 |
| 551 | 20240327 | 095700 | 1423879655 | 3875 | 3875 | 3880 | 3875 | 972 |
| 552 | 20240327 | 095600 | 1420113095 | 3875 | 3875 | 3875 | 3875 | 700 |
| 553 | 20240327 | 095500 | 1417400595 | 3875 | 3875 | 3875 | 3870 | 320 |
| 554 | 20240327 | 095400 | 1416161845 | 3875 | 3880 | 3880 | 3870 | 886 |
| 555 | 20240327 | 095300 | 1412726415 | 3880 | 3880 | 3880 | 3870 | 2241 |
| 556 | 20240327 | 095200 | 1404041545 | 3880 | 3865 | 3880 | 3865 | 7574 |
| 557 | 20240327 | 095100 | 1374722940 | 3860 | 3860 | 3865 | 3860 | 346 |
| 558 | 20240327 | 095000 | 1373387370 | 3860 | 3875 | 3875 | 3860 | 794 |
| 559 | 20240327 | 094900 | 1370316435 | 3870 | 3875 | 3875 | 3865 | 462 |
| 560 | 20240327 | 094800 | 1368530110 | 3875 | 3860 | 3875 | 3855 | 574 |
| 561 | 20240327 | 094700 | 1366314910 | 3855 | 3865 | 3870 | 3855 | 5035 |
| 562 | 20240327 | 094600 | 1346846740 | 3865 | 3865 | 3870 | 3855 | 1211 |
| 563 | 20240327 | 094500 | 1342169245 | 3870 | 3860 | 3870 | 3855 | 1904 |
| 564 | 20240327 | 094400 | 1334814855 | 3855 | 3865 | 3865 | 3855 | 267 |
| 565 | 20240327 | 094300 | 1333784770 | 3865 | 3860 | 3870 | 3860 | 412 |
| 566 | 20240327 | 094200 | 1332192400 | 3860 | 3865 | 3865 | 3860 | 2386 |
| 567 | 20240327 | 094100 | 1322972775 | 3865 | 3850 | 3865 | 3850 | 5189 |
| 568 | 20240327 | 094000 | 1302973420 | 3855 | 3860 | 3860 | 3850 | 4415 |
| 569 | 20240327 | 093900 | 1285962920 | 3860 | 3870 | 3870 | 3855 | 6120 |
| 570 | 20240327 | 093800 | 1262349400 | 3860 | 3865 | 3865 | 3860 | 1995 |
| 571 | 20240327 | 093700 | 1254643100 | 3865 | 3865 | 3870 | 3865 | 4059 |
| 572 | 20240327 | 093600 | 1238955005 | 3865 | 3870 | 3870 | 3865 | 1164 |
| 573 | 20240327 | 093500 | 1234456080 | 3870 | 3875 | 3875 | 3870 | 676 |
| 574 | 20240327 | 093400 | 1231839080 | 3865 | 3870 | 3875 | 3865 | 3551 |
| 575 | 20240327 | 093300 | 1218100200 | 3875 | 3875 | 3880 | 3875 | 2081 |
| 576 | 20240327 | 093200 | 1210032075 | 3880 | 3875 | 3880 | 3875 | 326 |
| 577 | 20240327 | 093100 | 1208767815 | 3875 | 3865 | 3875 | 3865 | 2317 |
| 578 | 20240327 | 093000 | 1199791060 | 3865 | 3870 | 3875 | 3860 | 1620 |
| 579 | 20240327 | 092900 | 1193522420 | 3870 | 3875 | 3875 | 3860 | 1253 |
| 580 | 20240327 | 092800 | 1188680050 | 3875 | 3870 | 3875 | 3860 | 12108 |
| 581 | 20240327 | 092700 | 1141879035 | 3860 | 3865 | 3865 | 3860 | 1853 |
| 582 | 20240327 | 092600 | 1134719195 | 3860 | 3870 | 3870 | 3860 | 557 |
| 583 | 20240327 | 092500 | 1132563650 | 3870 | 3875 | 3875 | 3860 | 1598 |
| 584 | 20240327 | 092400 | 1126381575 | 3870 | 3875 | 3875 | 3870 | 556 |
| 585 | 20240327 | 092300 | 1124229595 | 3875 | 3850 | 3880 | 3850 | 8370 |
| 586 | 20240327 | 092200 | 1091861035 | 3850 | 3860 | 3860 | 3845 | 2111 |
| 587 | 20240327 | 092100 | 1083728635 | 3860 | 3840 | 3860 | 3840 | 6925 |
| 588 | 20240327 | 092000 | 1057097095 | 3855 | 3855 | 3855 | 3840 | 7013 |
| 589 | 20240327 | 091900 | 1030133095 | 3850 | 3875 | 3875 | 3850 | 4742 |
| 590 | 20240327 | 091800 | 1011841215 | 3875 | 3850 | 3875 | 3850 | 7548 |
| 591 | 20240327 | 091700 | 982696025 | 3855 | 3850 | 3855 | 3840 | 9207 |
| 592 | 20240327 | 091600 | 947289600 | 3850 | 3855 | 3860 | 3845 | 3448 |
| 593 | 20240327 | 091500 | 934024585 | 3860 | 3845 | 3860 | 3835 | 18592 |
| 594 | 20240327 | 091400 | 862495335 | 3840 | 3845 | 3850 | 3835 | 8594 |
| 595 | 20240327 | 091300 | 829506935 | 3850 | 3840 | 3850 | 3835 | 18666 |
| 596 | 20240327 | 091200 | 757781525 | 3845 | 3860 | 3860 | 3840 | 21391 |
| 597 | 20240327 | 091100 | 675450930 | 3860 | 3865 | 3880 | 3855 | 15568 |
| 598 | 20240327 | 091000 | 615307705 | 3865 | 3880 | 3880 | 3840 | 18907 |
| 599 | 20240327 | 090900 | 542304225 | 3890 | 3905 | 3905 | 3875 | 40096 |
| 600 | 20240327 | 090800 | 386246845 | 3905 | 3910 | 3910 | 3905 | 10953 |
| 601 | 20240327 | 090700 | 343474850 | 3910 | 3910 | 3920 | 3910 | 3621 |
| 602 | 20240327 | 090600 | 329313685 | 3910 | 3920 | 3930 | 3910 | 9309 |
| 603 | 20240327 | 090500 | 292896310 | 3920 | 3930 | 3930 | 3910 | 9049 |
| 604 | 20240327 | 090400 | 257436975 | 3930 | 3940 | 3955 | 3930 | 2854 |
| 605 | 20240327 | 090300 | 246203125 | 3955 | 3965 | 3965 | 3940 | 16293 |
| 606 | 20240327 | 090200 | 181722830 | 3965 | 3960 | 3965 | 3955 | 5914 |
| 607 | 20240327 | 090100 | 158302835 | 3960 | 3955 | 3960 | 3950 | 5353 |
| 608 | 20240327 | 090000 | 137141360 | 3955 | 3910 | 3965 | 3910 | 34957 |