30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 3 | 20240327 | 191600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20240327 | 191500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20240327 | 191400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20240327 | 191300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20240327 | 191200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20240327 | 191100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20240327 | 191000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20240327 | 190900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20240327 | 190800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20240327 | 190700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20240327 | 190600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20240327 | 190500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20240327 | 190400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20240327 | 190300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20240327 | 190200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20240327 | 190100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20240327 | 190000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20240327 | 185900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20240327 | 185800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20240327 | 185700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20240327 | 185600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20240327 | 185500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20240327 | 185400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20240327 | 185300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20240327 | 185200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20240327 | 185100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20240327 | 185000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20240327 | 184900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20240327 | 184800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20240327 | 184700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 33 | 20240327 | 184600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20240327 | 184500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20240327 | 184400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20240327 | 184300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20240327 | 184200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20240327 | 184100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20240327 | 184000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20240327 | 183900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20240327 | 183800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20240327 | 183700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20240327 | 183600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20240327 | 183500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20240327 | 183400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20240327 | 183300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20240327 | 183200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20240327 | 183100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20240327 | 183000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20240327 | 182900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20240327 | 182800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20240327 | 182700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20240327 | 182600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20240327 | 182500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20240327 | 182400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20240327 | 182300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20240327 | 182200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20240327 | 182100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20240327 | 182000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20240327 | 181900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20240327 | 181800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20240327 | 181700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 63 | 20240327 | 181600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20240327 | 181500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20240327 | 181400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20240327 | 181300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20240327 | 181200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20240327 | 181100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20240327 | 181000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20240327 | 180900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20240327 | 180800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20240327 | 180700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20240327 | 180600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20240327 | 180500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20240327 | 180400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20240327 | 180300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20240327 | 180200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20240327 | 180100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20240327 | 180000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20240327 | 175900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20240327 | 175800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20240327 | 175700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20240327 | 175600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20240327 | 175500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20240327 | 175400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20240327 | 175300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20240327 | 175200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20240327 | 175100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20240327 | 175000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20240327 | 174900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20240327 | 174800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20240327 | 174700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 93 | 20240327 | 174600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20240327 | 174500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20240327 | 174400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20240327 | 174300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20240327 | 174200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20240327 | 174100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20240327 | 174000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20240327 | 173900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20240327 | 173800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20240327 | 173700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20240327 | 173600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20240327 | 173500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20240327 | 173400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20240327 | 173300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20240327 | 173200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20240327 | 173100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20240327 | 173000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20240327 | 172900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20240327 | 172800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20240327 | 172700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20240327 | 172600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20240327 | 172500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20240327 | 172400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20240327 | 172300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20240327 | 172200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20240327 | 172100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20240327 | 172000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20240327 | 171900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20240327 | 171800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20240327 | 171700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 123 | 20240327 | 171600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20240327 | 171500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20240327 | 171400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20240327 | 171300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20240327 | 171200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20240327 | 171100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20240327 | 171000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20240327 | 170900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20240327 | 170800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20240327 | 170700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20240327 | 170600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20240327 | 170500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20240327 | 170400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20240327 | 170300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20240327 | 170200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20240327 | 170100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20240327 | 170000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20240327 | 165900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20240327 | 165800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20240327 | 165700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20240327 | 165600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20240327 | 165500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20240327 | 165400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20240327 | 165300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20240327 | 165200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20240327 | 165100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20240327 | 165000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20240327 | 164900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20240327 | 164800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20240327 | 164700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 153 | 20240327 | 164600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20240327 | 164500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20240327 | 164400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20240327 | 164300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20240327 | 164200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20240327 | 164100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20240327 | 164000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20240327 | 163900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20240327 | 163800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20240327 | 163700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20240327 | 163600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20240327 | 163500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20240327 | 163400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20240327 | 163300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20240327 | 163200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20240327 | 163100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20240327 | 163000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20240327 | 162900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20240327 | 162800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20240327 | 162700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20240327 | 162600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20240327 | 162500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20240327 | 162400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20240327 | 162300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20240327 | 162200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20240327 | 162100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20240327 | 162000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20240327 | 161900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20240327 | 161800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20240327 | 161700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 183 | 20240327 | 161600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20240327 | 161500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20240327 | 161400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20240327 | 161300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20240327 | 161200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20240327 | 161100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20240327 | 161000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20240327 | 160900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20240327 | 160800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20240327 | 160700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20240327 | 160600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20240327 | 160500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20240327 | 160400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20240327 | 160300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20240327 | 160200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20240327 | 160100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20240327 | 160000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20240327 | 155900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20240327 | 155800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20240327 | 155700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20240327 | 155600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20240327 | 155500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20240327 | 155400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20240327 | 155300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20240327 | 155200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20240327 | 155100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20240327 | 155000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20240327 | 154900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20240327 | 154800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20240327 | 154700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 213 | 20240327 | 154600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20240327 | 154500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20240327 | 154400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20240327 | 154300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20240327 | 154200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20240327 | 154100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20240327 | 154000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20240327 | 153900 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20240327 | 153800 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20240327 | 153700 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20240327 | 153600 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20240327 | 153500 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20240327 | 153400 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 226 | 20240327 | 153300 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 227 | 20240327 | 153200 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 228 | 20240327 | 153100 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 0 |
| 229 | 20240327 | 153000 | 2871308350 | 7520 | 7520 | 7520 | 7520 | 5895 |
| 230 | 20240327 | 152900 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 231 | 20240327 | 152800 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 232 | 20240327 | 152700 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 233 | 20240327 | 152600 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 234 | 20240327 | 152500 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 235 | 20240327 | 152400 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 236 | 20240327 | 152300 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 237 | 20240327 | 152200 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 238 | 20240327 | 152100 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 239 | 20240327 | 152000 | 2826977950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 240 | 20240327 | 151900 | 2826977950 | 7570 | 7480 | 7570 | 7480 | 3383 |
| 241 | 20240327 | 151800 | 2801603560 | 7490 | 7490 | 7510 | 7480 | 6743 |
| 242 | 20240327 | 151700 | 2751085500 | 7500 | 7510 | 7510 | 7500 | 1014 |
| 243 | 20240327 | 151600 | 2743480300 | 7510 | 7530 | 7540 | 7510 | 2296 |
| 244 | 20240327 | 151500 | 2726223570 | 7540 | 7530 | 7550 | 7530 | 321 |
| 245 | 20240327 | 151400 | 2723804340 | 7550 | 7530 | 7560 | 7520 | 1415 |
| 246 | 20240327 | 151300 | 2713140930 | 7530 | 7540 | 7540 | 7530 | 190 |
| 247 | 20240327 | 151200 | 2711709070 | 7540 | 7540 | 7540 | 7540 | 321 |
| 248 | 20240327 | 151100 | 2709288730 | 7540 | 7540 | 7540 | 7540 | 753 |
| 249 | 20240327 | 151000 | 2703611110 | 7540 | 7540 | 7560 | 7540 | 618 |
| 250 | 20240327 | 150900 | 2698951370 | 7540 | 7540 | 7560 | 7540 | 814 |
| 251 | 20240327 | 150800 | 2692806470 | 7540 | 7560 | 7570 | 7540 | 290 |
| 252 | 20240327 | 150700 | 2690614500 | 7560 | 7540 | 7560 | 7540 | 474 |
| 253 | 20240327 | 150600 | 2687031340 | 7540 | 7540 | 7560 | 7530 | 818 |
| 254 | 20240327 | 150500 | 2680857780 | 7540 | 7540 | 7550 | 7530 | 187 |
| 255 | 20240327 | 150400 | 2679447850 | 7550 | 7550 | 7550 | 7540 | 84 |
| 256 | 20240327 | 150300 | 2678814030 | 7550 | 7540 | 7550 | 7540 | 17 |
| 257 | 20240327 | 150200 | 2678685830 | 7550 | 7520 | 7550 | 7520 | 1322 |
| 258 | 20240327 | 150100 | 2668740060 | 7510 | 7490 | 7510 | 7490 | 1432 |
| 259 | 20240327 | 150000 | 2658000050 | 7500 | 7540 | 7550 | 7500 | 10486 |
| 260 | 20240327 | 145900 | 2579211680 | 7550 | 7550 | 7560 | 7540 | 1109 |
| 261 | 20240327 | 145800 | 2570847620 | 7560 | 7560 | 7570 | 7530 | 3286 |
| 262 | 20240327 | 145700 | 2546036420 | 7570 | 7560 | 7570 | 7560 | 371 |
| 263 | 20240327 | 145600 | 2543231160 | 7570 | 7570 | 7570 | 7560 | 112 |
| 264 | 20240327 | 145500 | 2542384340 | 7560 | 7580 | 7580 | 7560 | 102 |
| 265 | 20240327 | 145400 | 2541611750 | 7580 | 7570 | 7580 | 7570 | 133 |
| 266 | 20240327 | 145300 | 2540604930 | 7580 | 7580 | 7580 | 7580 | 132 |
| 267 | 20240327 | 145200 | 2539604370 | 7570 | 7580 | 7580 | 7560 | 314 |
| 268 | 20240327 | 145100 | 2537230150 | 7570 | 7580 | 7580 | 7570 | 594 |
| 269 | 20240327 | 145000 | 2532732350 | 7580 | 7580 | 7580 | 7580 | 0 |
| 270 | 20240327 | 144900 | 2532732350 | 7580 | 7570 | 7580 | 7560 | 4 |
| 271 | 20240327 | 144800 | 2532702080 | 7580 | 7570 | 7580 | 7560 | 934 |
| 272 | 20240327 | 144700 | 2525637300 | 7580 | 7580 | 7580 | 7570 | 9 |
| 273 | 20240327 | 144600 | 2525569140 | 7580 | 7570 | 7580 | 7570 | 2 |
| 274 | 20240327 | 144500 | 2525553990 | 7580 | 7570 | 7580 | 7570 | 493 |
| 275 | 20240327 | 144400 | 2521818920 | 7580 | 7580 | 7590 | 7570 | 1021 |
| 276 | 20240327 | 144300 | 2514079860 | 7570 | 7570 | 7580 | 7560 | 818 |
| 277 | 20240327 | 144200 | 2507887650 | 7580 | 7570 | 7580 | 7570 | 7 |
| 278 | 20240327 | 144100 | 2507834650 | 7580 | 7580 | 7580 | 7580 | 140 |
| 279 | 20240327 | 144000 | 2506773450 | 7580 | 7570 | 7580 | 7570 | 38 |
| 280 | 20240327 | 143900 | 2506485690 | 7570 | 7560 | 7570 | 7560 | 693 |
| 281 | 20240327 | 143800 | 2501246000 | 7570 | 7570 | 7580 | 7570 | 489 |
| 282 | 20240327 | 143700 | 2497544260 | 7570 | 7560 | 7570 | 7560 | 484 |
| 283 | 20240327 | 143600 | 2493882570 | 7570 | 7570 | 7570 | 7570 | 72 |
| 284 | 20240327 | 143500 | 2493337530 | 7580 | 7570 | 7580 | 7570 | 2 |
| 285 | 20240327 | 143400 | 2493322380 | 7580 | 7570 | 7580 | 7570 | 1135 |
| 286 | 20240327 | 143300 | 2484730410 | 7570 | 7570 | 7580 | 7560 | 122 |
| 287 | 20240327 | 143200 | 2483807440 | 7590 | 7570 | 7590 | 7560 | 201 |
| 288 | 20240327 | 143100 | 2482285860 | 7570 | 7590 | 7590 | 7570 | 1975 |
| 289 | 20240327 | 143000 | 2467333020 | 7570 | 7590 | 7590 | 7570 | 330 |
| 290 | 20240327 | 142900 | 2464830520 | 7600 | 7600 | 7600 | 7600 | 0 |
| 291 | 20240327 | 142800 | 2464830520 | 7600 | 7590 | 7610 | 7580 | 9 |
| 292 | 20240327 | 142700 | 2464762140 | 7600 | 7610 | 7610 | 7600 | 396 |
| 293 | 20240327 | 142600 | 2461752400 | 7570 | 7580 | 7620 | 7570 | 822 |
| 294 | 20240327 | 142500 | 2455510910 | 7580 | 7580 | 7580 | 7570 | 387 |
| 295 | 20240327 | 142400 | 2452579830 | 7580 | 7570 | 7580 | 7570 | 164 |
| 296 | 20240327 | 142300 | 2451337690 | 7580 | 7570 | 7580 | 7560 | 870 |
| 297 | 20240327 | 142200 | 2444751780 | 7580 | 7570 | 7580 | 7570 | 36 |
| 298 | 20240327 | 142100 | 2444479220 | 7580 | 7590 | 7590 | 7570 | 610 |
| 299 | 20240327 | 142000 | 2439856290 | 7590 | 7580 | 7590 | 7580 | 5 |
| 300 | 20240327 | 141900 | 2439818350 | 7590 | 7600 | 7600 | 7580 | 183 |
| 301 | 20240327 | 141800 | 2438431110 | 7580 | 7600 | 7600 | 7580 | 132 |
| 302 | 20240327 | 141700 | 2437427930 | 7600 | 7600 | 7600 | 7580 | 53 |
| 303 | 20240327 | 141600 | 2437025170 | 7580 | 7590 | 7600 | 7580 | 27 |
| 304 | 20240327 | 141500 | 2436820240 | 7600 | 7580 | 7600 | 7580 | 18 |
| 305 | 20240327 | 141400 | 2436683480 | 7600 | 7570 | 7600 | 7570 | 631 |
| 306 | 20240327 | 141300 | 2431900240 | 7600 | 7600 | 7600 | 7600 | 386 |
| 307 | 20240327 | 141200 | 2428966640 | 7600 | 7570 | 7600 | 7560 | 11 |
| 308 | 20240327 | 141100 | 2428883300 | 7600 | 7580 | 7600 | 7550 | 1464 |
| 309 | 20240327 | 141000 | 2417810880 | 7580 | 7580 | 7580 | 7570 | 603 |
| 310 | 20240327 | 140900 | 2413240160 | 7570 | 7590 | 7590 | 7560 | 2354 |
| 311 | 20240327 | 140800 | 2395406240 | 7590 | 7590 | 7600 | 7590 | 1748 |
| 312 | 20240327 | 140700 | 2382138900 | 7590 | 7600 | 7600 | 7590 | 639 |
| 313 | 20240327 | 140600 | 2377282920 | 7600 | 7600 | 7600 | 7600 | 0 |
| 314 | 20240327 | 140500 | 2377282920 | 7600 | 7600 | 7600 | 7600 | 2 |
| 315 | 20240327 | 140400 | 2377267720 | 7620 | 7610 | 7630 | 7600 | 2336 |
| 316 | 20240327 | 140300 | 2359498210 | 7610 | 7600 | 7610 | 7600 | 1318 |
| 317 | 20240327 | 140200 | 2349481390 | 7600 | 7610 | 7610 | 7600 | 164 |
| 318 | 20240327 | 140100 | 2348234660 | 7600 | 7610 | 7610 | 7600 | 390 |
| 319 | 20240327 | 140000 | 2345267090 | 7610 | 7620 | 7640 | 7600 | 6146 |
| 320 | 20240327 | 135900 | 2298502700 | 7620 | 7620 | 7620 | 7620 | 223 |
| 321 | 20240327 | 135800 | 2296803440 | 7620 | 7640 | 7640 | 7610 | 9 |
| 322 | 20240327 | 135700 | 2296734860 | 7620 | 7620 | 7620 | 7610 | 63 |
| 323 | 20240327 | 135600 | 2296254820 | 7640 | 7630 | 7640 | 7630 | 2 |
| 324 | 20240327 | 135500 | 2296239550 | 7640 | 7640 | 7640 | 7640 | 3 |
| 325 | 20240327 | 135400 | 2296216630 | 7610 | 7620 | 7620 | 7610 | 5503 |
| 326 | 20240327 | 135300 | 2254316040 | 7620 | 7630 | 7630 | 7620 | 393 |
| 327 | 20240327 | 135200 | 2251321230 | 7630 | 7630 | 7650 | 7630 | 1670 |
| 328 | 20240327 | 135100 | 2238579110 | 7630 | 7630 | 7630 | 7630 | 600 |
| 329 | 20240327 | 135000 | 2234001110 | 7650 | 7630 | 7650 | 7630 | 619 |
| 330 | 20240327 | 134900 | 2229277940 | 7640 | 7640 | 7640 | 7640 | 501 |
| 331 | 20240327 | 134800 | 2225450300 | 7630 | 7630 | 7630 | 7630 | 100 |
| 332 | 20240327 | 134700 | 2224687300 | 7640 | 7640 | 7640 | 7640 | 8 |
| 333 | 20240327 | 134600 | 2224626180 | 7630 | 7630 | 7630 | 7630 | 0 |
| 334 | 20240327 | 134500 | 2224626180 | 7630 | 7630 | 7630 | 7630 | 0 |
| 335 | 20240327 | 134400 | 2224626180 | 7630 | 7630 | 7630 | 7620 | 720 |
| 336 | 20240327 | 134300 | 2219136090 | 7630 | 7620 | 7630 | 7620 | 1078 |
| 337 | 20240327 | 134200 | 2210921630 | 7620 | 7620 | 7620 | 7620 | 0 |
| 338 | 20240327 | 134100 | 2210921630 | 7620 | 7620 | 7620 | 7620 | 652 |
| 339 | 20240327 | 134000 | 2205953390 | 7620 | 7620 | 7620 | 7620 | 72 |
| 340 | 20240327 | 133900 | 2205404750 | 7630 | 7630 | 7630 | 7630 | 12 |
| 341 | 20240327 | 133800 | 2205313190 | 7620 | 7630 | 7630 | 7620 | 1531 |
| 342 | 20240327 | 133700 | 2193646760 | 7630 | 7630 | 7630 | 7630 | 187 |
| 343 | 20240327 | 133600 | 2192219950 | 7630 | 7630 | 7640 | 7630 | 121 |
| 344 | 20240327 | 133500 | 2191296710 | 7630 | 7650 | 7650 | 7620 | 5212 |
| 345 | 20240327 | 133400 | 2151523490 | 7660 | 7650 | 7660 | 7640 | 372 |
| 346 | 20240327 | 133300 | 2148681030 | 7660 | 7650 | 7660 | 7650 | 149 |
| 347 | 20240327 | 133200 | 2147540370 | 7650 | 7640 | 7650 | 7640 | 467 |
| 348 | 20240327 | 133100 | 2143972470 | 7650 | 7650 | 7650 | 7650 | 0 |
| 349 | 20240327 | 133000 | 2143972470 | 7650 | 7650 | 7650 | 7650 | 61 |
| 350 | 20240327 | 132900 | 2143505820 | 7660 | 7660 | 7660 | 7660 | 0 |
| 351 | 20240327 | 132800 | 2143505820 | 7660 | 7660 | 7660 | 7660 | 1 |
| 352 | 20240327 | 132700 | 2143498160 | 7640 | 7650 | 7660 | 7640 | 398 |
| 353 | 20240327 | 132600 | 2140457000 | 7650 | 7650 | 7650 | 7650 | 57 |
| 354 | 20240327 | 132500 | 2140020950 | 7660 | 7660 | 7660 | 7660 | 40 |
| 355 | 20240327 | 132400 | 2139714550 | 7660 | 7650 | 7660 | 7650 | 6 |
| 356 | 20240327 | 132300 | 2139668640 | 7660 | 7650 | 7660 | 7650 | 283 |
| 357 | 20240327 | 132200 | 2137503680 | 7650 | 7650 | 7650 | 7640 | 13 |
| 358 | 20240327 | 132100 | 2137404260 | 7650 | 7650 | 7650 | 7640 | 521 |
| 359 | 20240327 | 132000 | 2133420350 | 7650 | 7650 | 7650 | 7650 | 1 |
| 360 | 20240327 | 131900 | 2133412700 | 7630 | 7630 | 7630 | 7630 | 134 |
| 361 | 20240327 | 131800 | 2132390280 | 7640 | 7640 | 7640 | 7630 | 203 |
| 362 | 20240327 | 131700 | 2130841360 | 7650 | 7650 | 7650 | 7650 | 1 |
| 363 | 20240327 | 131600 | 2130833710 | 7640 | 7640 | 7640 | 7640 | 106 |
| 364 | 20240327 | 131500 | 2130023870 | 7650 | 7630 | 7650 | 7630 | 306 |
| 365 | 20240327 | 131400 | 2127686090 | 7660 | 7640 | 7660 | 7640 | 26 |
| 366 | 20240327 | 131300 | 2127487010 | 7630 | 7660 | 7660 | 7630 | 12 |
| 367 | 20240327 | 131200 | 2127395260 | 7660 | 7650 | 7660 | 7630 | 127 |
| 368 | 20240327 | 131100 | 2126424590 | 7660 | 7660 | 7660 | 7660 | 531 |
| 369 | 20240327 | 131000 | 2122357130 | 7660 | 7660 | 7660 | 7660 | 5 |
| 370 | 20240327 | 130900 | 2122318830 | 7660 | 7650 | 7660 | 7650 | 155 |
| 371 | 20240327 | 130800 | 2121133070 | 7650 | 7640 | 7650 | 7630 | 1129 |
| 372 | 20240327 | 130700 | 2112518500 | 7650 | 7650 | 7650 | 7630 | 329 |
| 373 | 20240327 | 130600 | 2110008170 | 7630 | 7630 | 7630 | 7630 | 12 |
| 374 | 20240327 | 130500 | 2109916610 | 7640 | 7640 | 7640 | 7640 | 5 |
| 375 | 20240327 | 130400 | 2109878410 | 7640 | 7650 | 7650 | 7640 | 287 |
| 376 | 20240327 | 130300 | 2107684730 | 7650 | 7650 | 7650 | 7650 | 1 |
| 377 | 20240327 | 130200 | 2107677080 | 7640 | 7640 | 7640 | 7640 | 0 |
| 378 | 20240327 | 130100 | 2107677080 | 7640 | 7640 | 7640 | 7640 | 0 |
| 379 | 20240327 | 130000 | 2107677080 | 7640 | 7640 | 7640 | 7640 | 0 |
| 380 | 20240327 | 125900 | 2107677080 | 7640 | 7640 | 7640 | 7640 | 2 |
| 381 | 20240327 | 125800 | 2107661800 | 7640 | 7650 | 7650 | 7640 | 75 |
| 382 | 20240327 | 125700 | 2107088790 | 7630 | 7630 | 7650 | 7630 | 304 |
| 383 | 20240327 | 125600 | 2104768330 | 7640 | 7640 | 7640 | 7640 | 598 |
| 384 | 20240327 | 125500 | 2100199610 | 7660 | 7650 | 7660 | 7650 | 63 |
| 385 | 20240327 | 125400 | 2099717620 | 7650 | 7640 | 7650 | 7640 | 100 |
| 386 | 20240327 | 125300 | 2098953600 | 7650 | 7650 | 7650 | 7650 | 1 |
| 387 | 20240327 | 125200 | 2098945950 | 7640 | 7640 | 7640 | 7640 | 18 |
| 388 | 20240327 | 125100 | 2098808430 | 7640 | 7640 | 7640 | 7640 | 20 |
| 389 | 20240327 | 125000 | 2098655630 | 7640 | 7640 | 7640 | 7640 | 1 |
| 390 | 20240327 | 124900 | 2098647990 | 7630 | 7650 | 7650 | 7630 | 1097 |
| 391 | 20240327 | 124800 | 2090277840 | 7630 | 7640 | 7640 | 7630 | 30 |
| 392 | 20240327 | 124700 | 2090048740 | 7640 | 7640 | 7640 | 7640 | 1264 |
| 393 | 20240327 | 124600 | 2080391780 | 7650 | 7650 | 7650 | 7650 | 32 |
| 394 | 20240327 | 124500 | 2080146980 | 7670 | 7640 | 7670 | 7640 | 200 |
| 395 | 20240327 | 124400 | 2078615770 | 7650 | 7650 | 7670 | 7650 | 34 |
| 396 | 20240327 | 124300 | 2078355450 | 7650 | 7650 | 7660 | 7640 | 53 |
| 397 | 20240327 | 124200 | 2077950020 | 7650 | 7680 | 7680 | 7650 | 25 |
| 398 | 20240327 | 124100 | 2077758650 | 7650 | 7690 | 7690 | 7640 | 1329 |
| 399 | 20240327 | 124000 | 2067596680 | 7670 | 7670 | 7710 | 7660 | 43 |
| 400 | 20240327 | 123900 | 2067266800 | 7670 | 7650 | 7670 | 7640 | 702 |
| 401 | 20240327 | 123800 | 2061895960 | 7650 | 7650 | 7650 | 7650 | 14 |
| 402 | 20240327 | 123700 | 2061788860 | 7640 | 7640 | 7640 | 7640 | 1 |
| 403 | 20240327 | 123600 | 2061781220 | 7640 | 7650 | 7650 | 7640 | 19 |
| 404 | 20240327 | 123500 | 2061636020 | 7650 | 7650 | 7650 | 7640 | 495 |
| 405 | 20240327 | 123400 | 2057854200 | 7640 | 7640 | 7640 | 7640 | 500 |
| 406 | 20240327 | 123300 | 2054034200 | 7630 | 7640 | 7650 | 7630 | 537 |
| 407 | 20240327 | 123200 | 2049932850 | 7640 | 7640 | 7640 | 7640 | 56 |
| 408 | 20240327 | 123100 | 2049505010 | 7640 | 7630 | 7640 | 7630 | 438 |
| 409 | 20240327 | 123000 | 2046162510 | 7630 | 7640 | 7640 | 7630 | 3266 |
| 410 | 20240327 | 122900 | 2021234830 | 7640 | 7640 | 7640 | 7640 | 184 |
| 411 | 20240327 | 122800 | 2019829070 | 7640 | 7650 | 7650 | 7640 | 569 |
| 412 | 20240327 | 122700 | 2015476370 | 7640 | 7640 | 7640 | 7640 | 376 |
| 413 | 20240327 | 122600 | 2012603730 | 7650 | 7650 | 7650 | 7650 | 1 |
| 414 | 20240327 | 122500 | 2012596080 | 7640 | 7650 | 7650 | 7640 | 273 |
| 415 | 20240327 | 122400 | 2010510340 | 7630 | 7630 | 7630 | 7630 | 0 |
| 416 | 20240327 | 122300 | 2010510340 | 7630 | 7640 | 7650 | 7630 | 856 |
| 417 | 20240327 | 122200 | 2003978990 | 7630 | 7640 | 7640 | 7630 | 140 |
| 418 | 20240327 | 122100 | 2002910390 | 7640 | 7650 | 7650 | 7640 | 5895 |
| 419 | 20240327 | 122000 | 1957826080 | 7650 | 7660 | 7660 | 7650 | 2007 |
| 420 | 20240327 | 121900 | 1942456880 | 7660 | 7660 | 7660 | 7660 | 0 |
| 421 | 20240327 | 121800 | 1942456880 | 7660 | 7660 | 7660 | 7660 | 0 |
| 422 | 20240327 | 121700 | 1942456880 | 7660 | 7660 | 7660 | 7660 | 19 |
| 423 | 20240327 | 121600 | 1942311340 | 7660 | 7660 | 7660 | 7660 | 225 |
| 424 | 20240327 | 121500 | 1940587840 | 7660 | 7670 | 7700 | 7660 | 949 |
| 425 | 20240327 | 121400 | 1933317720 | 7720 | 7670 | 7720 | 7670 | 42 |
| 426 | 20240327 | 121300 | 1932995360 | 7660 | 7660 | 7660 | 7660 | 5 |
| 427 | 20240327 | 121200 | 1932957060 | 7660 | 7660 | 7660 | 7660 | 76 |
| 428 | 20240327 | 121100 | 1932374900 | 7660 | 7650 | 7660 | 7650 | 36 |
| 429 | 20240327 | 121000 | 1932099150 | 7660 | 7660 | 7660 | 7660 | 0 |
| 430 | 20240327 | 120900 | 1932099150 | 7660 | 7660 | 7660 | 7660 | 2 |
| 431 | 20240327 | 120800 | 1932083830 | 7660 | 7660 | 7660 | 7660 | 26 |
| 432 | 20240327 | 120700 | 1931884670 | 7660 | 7650 | 7660 | 7650 | 1253 |
| 433 | 20240327 | 120600 | 1922299080 | 7660 | 7660 | 7660 | 7660 | 25 |
| 434 | 20240327 | 120500 | 1922107580 | 7660 | 7680 | 7680 | 7660 | 761 |
| 435 | 20240327 | 120400 | 1916278300 | 7660 | 7660 | 7660 | 7660 | 801 |
| 436 | 20240327 | 120300 | 1910142640 | 7660 | 7660 | 7660 | 7660 | 1118 |
| 437 | 20240327 | 120200 | 1901578760 | 7670 | 7680 | 7680 | 7670 | 25 |
| 438 | 20240327 | 120100 | 1901386960 | 7660 | 7660 | 7660 | 7660 | 50 |
| 439 | 20240327 | 120000 | 1901003960 | 7660 | 7670 | 7680 | 7660 | 98 |
| 440 | 20240327 | 115900 | 1900253060 | 7670 | 7660 | 7670 | 7660 | 49 |
| 441 | 20240327 | 115800 | 1899877310 | 7660 | 7660 | 7660 | 7660 | 1000 |
| 442 | 20240327 | 115700 | 1892217310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 443 | 20240327 | 115600 | 1892217310 | 7650 | 7660 | 7660 | 7650 | 492 |
| 444 | 20240327 | 115500 | 1888452960 | 7660 | 7660 | 7670 | 7650 | 2039 |
| 445 | 20240327 | 115400 | 1872836570 | 7660 | 7670 | 7670 | 7660 | 682 |
| 446 | 20240327 | 115300 | 1867610440 | 7670 | 7660 | 7670 | 7660 | 23 |
| 447 | 20240327 | 115200 | 1867434210 | 7660 | 7660 | 7660 | 7660 | 507 |
| 448 | 20240327 | 115100 | 1863550590 | 7680 | 7670 | 7680 | 7670 | 223 |
| 449 | 20240327 | 115000 | 1861839980 | 7680 | 7680 | 7680 | 7680 | 112 |
| 450 | 20240327 | 114900 | 1860979820 | 7680 | 7670 | 7680 | 7670 | 105 |
| 451 | 20240327 | 114800 | 1860173980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 452 | 20240327 | 114700 | 1860173980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 453 | 20240327 | 114600 | 1860173980 | 7670 | 7670 | 7670 | 7670 | 334 |
| 454 | 20240327 | 114500 | 1857612200 | 7670 | 7670 | 7670 | 7670 | 5 |
| 455 | 20240327 | 114400 | 1857573850 | 7670 | 7670 | 7670 | 7670 | 2 |
| 456 | 20240327 | 114300 | 1857558510 | 7670 | 7680 | 7680 | 7660 | 62 |
| 457 | 20240327 | 114200 | 1857083470 | 7680 | 7670 | 7680 | 7670 | 101 |
| 458 | 20240327 | 114100 | 1856308790 | 7670 | 7670 | 7680 | 7660 | 740 |
| 459 | 20240327 | 114000 | 1850640240 | 7680 | 7670 | 7680 | 7670 | 159 |
| 460 | 20240327 | 113900 | 1849420700 | 7670 | 7690 | 7690 | 7670 | 447 |
| 461 | 20240327 | 113800 | 1845992190 | 7670 | 7670 | 7690 | 7660 | 235 |
| 462 | 20240327 | 113700 | 1844187490 | 7670 | 7670 | 7690 | 7670 | 242 |
| 463 | 20240327 | 113600 | 1842331260 | 7690 | 7690 | 7690 | 7660 | 1186 |
| 464 | 20240327 | 113500 | 1833239690 | 7690 | 7670 | 7690 | 7670 | 993 |
| 465 | 20240327 | 113400 | 1825622830 | 7670 | 7670 | 7670 | 7670 | 0 |
| 466 | 20240327 | 113300 | 1825622830 | 7670 | 7670 | 7670 | 7670 | 595 |
| 467 | 20240327 | 113200 | 1821059180 | 7710 | 7680 | 7710 | 7680 | 2919 |
| 468 | 20240327 | 113100 | 1798632200 | 7680 | 7720 | 7720 | 7680 | 951 |
| 469 | 20240327 | 113000 | 1791324580 | 7710 | 7700 | 7710 | 7690 | 197 |
| 470 | 20240327 | 112900 | 1789806830 | 7700 | 7710 | 7710 | 7700 | 2 |
| 471 | 20240327 | 112800 | 1789791420 | 7680 | 7720 | 7720 | 7680 | 101 |
| 472 | 20240327 | 112700 | 1789015700 | 7700 | 7720 | 7720 | 7690 | 3718 |
| 473 | 20240327 | 112600 | 1760335970 | 7730 | 7700 | 7730 | 7690 | 371 |
| 474 | 20240327 | 112500 | 1757482440 | 7730 | 7720 | 7730 | 7720 | 16 |
| 475 | 20240327 | 112400 | 1757358860 | 7730 | 7700 | 7730 | 7700 | 100 |
| 476 | 20240327 | 112300 | 1756588530 | 7690 | 7690 | 7690 | 7690 | 248 |
| 477 | 20240327 | 112200 | 1754681410 | 7690 | 7690 | 7690 | 7690 | 532 |
| 478 | 20240327 | 112100 | 1750590330 | 7690 | 7690 | 7690 | 7690 | 2042 |
| 479 | 20240327 | 112000 | 1734887350 | 7690 | 7700 | 7700 | 7690 | 228 |
| 480 | 20240327 | 111900 | 1733133730 | 7730 | 7730 | 7730 | 7730 | 0 |
| 481 | 20240327 | 111800 | 1733133730 | 7730 | 7730 | 7730 | 7730 | 0 |
| 482 | 20240327 | 111700 | 1733133730 | 7730 | 7730 | 7730 | 7730 | 296 |
| 483 | 20240327 | 111600 | 1730845650 | 7730 | 7730 | 7730 | 7730 | 1 |
| 484 | 20240327 | 111500 | 1730837920 | 7720 | 7700 | 7720 | 7690 | 214 |
| 485 | 20240327 | 111400 | 1729186050 | 7730 | 7690 | 7730 | 7690 | 1197 |
| 486 | 20240327 | 111300 | 1719980580 | 7690 | 7690 | 7690 | 7690 | 739 |
| 487 | 20240327 | 111200 | 1714297670 | 7690 | 7700 | 7700 | 7690 | 1402 |
| 488 | 20240327 | 111100 | 1703510000 | 7700 | 7690 | 7700 | 7690 | 608 |
| 489 | 20240327 | 111000 | 1698834400 | 7700 | 7710 | 7710 | 7700 | 2298 |
| 490 | 20240327 | 110900 | 1681139780 | 7710 | 7710 | 7710 | 7710 | 713 |
| 491 | 20240327 | 110800 | 1675642550 | 7720 | 7730 | 7730 | 7720 | 103 |
| 492 | 20240327 | 110700 | 1674847380 | 7710 | 7710 | 7710 | 7710 | 617 |
| 493 | 20240327 | 110600 | 1670090310 | 7710 | 7710 | 7710 | 7710 | 19 |
| 494 | 20240327 | 110500 | 1669943820 | 7710 | 7710 | 7710 | 7710 | 200 |
| 495 | 20240327 | 110400 | 1668401820 | 7750 | 7720 | 7750 | 7710 | 775 |
| 496 | 20240327 | 110300 | 1662426430 | 7720 | 7720 | 7720 | 7720 | 51 |
| 497 | 20240327 | 110200 | 1662032710 | 7720 | 7740 | 7740 | 7720 | 752 |
| 498 | 20240327 | 110100 | 1656227250 | 7720 | 7740 | 7750 | 7720 | 551 |
| 499 | 20240327 | 110000 | 1651970830 | 7740 | 7740 | 7740 | 7740 | 215 |
| 500 | 20240327 | 105900 | 1650306730 | 7730 | 7740 | 7740 | 7730 | 37 |
| 501 | 20240327 | 105800 | 1650020420 | 7730 | 7730 | 7730 | 7730 | 30 |
| 502 | 20240327 | 105700 | 1649788520 | 7730 | 7710 | 7730 | 7700 | 1034 |
| 503 | 20240327 | 105600 | 1641800220 | 7710 | 7730 | 7740 | 7710 | 2616 |
| 504 | 20240327 | 105500 | 1621616270 | 7740 | 7740 | 7740 | 7740 | 26 |
| 505 | 20240327 | 105400 | 1621415030 | 7720 | 7740 | 7740 | 7720 | 517 |
| 506 | 20240327 | 105300 | 1617419690 | 7740 | 7750 | 7750 | 7740 | 190 |
| 507 | 20240327 | 105200 | 1615948240 | 7750 | 7750 | 7750 | 7750 | 1 |
| 508 | 20240327 | 105100 | 1615940490 | 7770 | 7770 | 7770 | 7770 | 1 |
| 509 | 20240327 | 105000 | 1615932720 | 7740 | 7750 | 7750 | 7740 | 655 |
| 510 | 20240327 | 104900 | 1610860480 | 7770 | 7760 | 7770 | 7760 | 302 |
| 511 | 20240327 | 104800 | 1608516950 | 7750 | 7740 | 7750 | 7740 | 252 |
| 512 | 20240327 | 104700 | 1606563980 | 7750 | 7760 | 7780 | 7750 | 2052 |
| 513 | 20240327 | 104600 | 1590650570 | 7760 | 7770 | 7770 | 7760 | 146 |
| 514 | 20240327 | 104500 | 1589516610 | 7760 | 7770 | 7780 | 7760 | 1079 |
| 515 | 20240327 | 104400 | 1581136740 | 7780 | 7780 | 7800 | 7770 | 1179 |
| 516 | 20240327 | 104300 | 1571966980 | 7780 | 7790 | 7790 | 7780 | 435 |
| 517 | 20240327 | 104200 | 1568579530 | 7790 | 7790 | 7800 | 7780 | 331 |
| 518 | 20240327 | 104100 | 1566001080 | 7780 | 7780 | 7780 | 7780 | 149 |
| 519 | 20240327 | 104000 | 1564841860 | 7780 | 7780 | 7800 | 7780 | 554 |
| 520 | 20240327 | 103900 | 1560531450 | 7780 | 7820 | 7820 | 7780 | 2703 |
| 521 | 20240327 | 103800 | 1539449750 | 7800 | 7820 | 7820 | 7800 | 1322 |
| 522 | 20240327 | 103700 | 1529136770 | 7840 | 7830 | 7840 | 7830 | 105 |
| 523 | 20240327 | 103600 | 1528314590 | 7830 | 7840 | 7840 | 7830 | 102 |
| 524 | 20240327 | 103500 | 1527515920 | 7810 | 7810 | 7840 | 7800 | 677 |
| 525 | 20240327 | 103400 | 1522234950 | 7800 | 7800 | 7840 | 7800 | 258 |
| 526 | 20240327 | 103300 | 1520221720 | 7810 | 7840 | 7840 | 7810 | 58 |
| 527 | 20240327 | 103200 | 1519768650 | 7840 | 7830 | 7850 | 7830 | 5 |
| 528 | 20240327 | 103100 | 1519729450 | 7800 | 7850 | 7850 | 7800 | 1564 |
| 529 | 20240327 | 103000 | 1507516900 | 7820 | 7820 | 7830 | 7820 | 130 |
| 530 | 20240327 | 102900 | 1506499300 | 7820 | 7820 | 7820 | 7820 | 238 |
| 531 | 20240327 | 102800 | 1504638140 | 7860 | 7810 | 7860 | 7800 | 1655 |
| 532 | 20240327 | 102700 | 1491702950 | 7820 | 7820 | 7820 | 7810 | 31 |
| 533 | 20240327 | 102600 | 1491460560 | 7810 | 7800 | 7820 | 7800 | 184 |
| 534 | 20240327 | 102500 | 1490023860 | 7810 | 7820 | 7820 | 7800 | 307 |
| 535 | 20240327 | 102400 | 1487629130 | 7810 | 7800 | 7820 | 7800 | 1377 |
| 536 | 20240327 | 102300 | 1476884230 | 7820 | 7820 | 7820 | 7780 | 9623 |
| 537 | 20240327 | 102200 | 1401838820 | 7810 | 7850 | 7850 | 7810 | 2713 |
| 538 | 20240327 | 102100 | 1380593010 | 7860 | 7850 | 7860 | 7840 | 1521 |
| 539 | 20240327 | 102000 | 1368654730 | 7850 | 7840 | 7870 | 7840 | 121 |
| 540 | 20240327 | 101900 | 1367705160 | 7840 | 7870 | 7870 | 7840 | 1589 |
| 541 | 20240327 | 101800 | 1355229580 | 7850 | 7940 | 7940 | 7850 | 1676 |
| 542 | 20240327 | 101700 | 1342024370 | 7900 | 7870 | 7960 | 7870 | 12130 |
| 543 | 20240327 | 101600 | 1246073870 | 7870 | 7880 | 7900 | 7870 | 4857 |
| 544 | 20240327 | 101500 | 1207768080 | 7880 | 7870 | 7880 | 7840 | 4530 |
| 545 | 20240327 | 101400 | 1172147930 | 7870 | 7870 | 7870 | 7850 | 485 |
| 546 | 20240327 | 101300 | 1168331940 | 7870 | 7880 | 7900 | 7870 | 6253 |
| 547 | 20240327 | 101200 | 1118989930 | 7860 | 7830 | 7890 | 7820 | 7212 |
| 548 | 20240327 | 101100 | 1062322670 | 7830 | 7820 | 7850 | 7820 | 2368 |
| 549 | 20240327 | 101000 | 1043766040 | 7830 | 7800 | 7830 | 7800 | 457 |
| 550 | 20240327 | 100900 | 1040189050 | 7800 | 7800 | 7810 | 7770 | 2149 |
| 551 | 20240327 | 100800 | 1023432100 | 7800 | 7790 | 7800 | 7770 | 2679 |
| 552 | 20240327 | 100700 | 1002555220 | 7790 | 7800 | 7830 | 7760 | 4331 |
| 553 | 20240327 | 100600 | 968872070 | 7830 | 7830 | 7850 | 7760 | 9892 |
| 554 | 20240327 | 100500 | 891436840 | 7840 | 7940 | 7940 | 7830 | 12088 |
| 555 | 20240327 | 100400 | 796337800 | 7940 | 7800 | 8000 | 7760 | 29279 |
| 556 | 20240327 | 100300 | 564819540 | 7800 | 7680 | 7800 | 7680 | 14436 |
| 557 | 20240327 | 100200 | 453110560 | 7680 | 7670 | 7680 | 7660 | 3280 |
| 558 | 20240327 | 100100 | 427962940 | 7660 | 7670 | 7670 | 7650 | 1324 |
| 559 | 20240327 | 100000 | 417817520 | 7690 | 7690 | 7690 | 7690 | 93 |
| 560 | 20240327 | 095900 | 417102350 | 7690 | 7660 | 7690 | 7660 | 1018 |
| 561 | 20240327 | 095800 | 409304410 | 7690 | 7690 | 7690 | 7690 | 3 |
| 562 | 20240327 | 095700 | 409281340 | 7670 | 7670 | 7690 | 7660 | 340 |
| 563 | 20240327 | 095600 | 406675980 | 7670 | 7670 | 7670 | 7670 | 1000 |
| 564 | 20240327 | 095500 | 399005980 | 7690 | 7690 | 7690 | 7690 | 0 |
| 565 | 20240327 | 095400 | 399005980 | 7690 | 7690 | 7690 | 7690 | 3 |
| 566 | 20240327 | 095300 | 398982910 | 7670 | 7670 | 7670 | 7670 | 150 |
| 567 | 20240327 | 095200 | 397832410 | 7680 | 7670 | 7680 | 7670 | 4 |
| 568 | 20240327 | 095100 | 397801720 | 7680 | 7680 | 7680 | 7680 | 92 |
| 569 | 20240327 | 095000 | 397095160 | 7680 | 7680 | 7680 | 7680 | 25 |
| 570 | 20240327 | 094900 | 396903160 | 7670 | 7680 | 7680 | 7670 | 1002 |
| 571 | 20240327 | 094800 | 389216600 | 7690 | 7680 | 7690 | 7680 | 5 |
| 572 | 20240327 | 094700 | 389178180 | 7680 | 7680 | 7680 | 7680 | 200 |
| 573 | 20240327 | 094600 | 387642180 | 7680 | 7690 | 7690 | 7680 | 148 |
| 574 | 20240327 | 094500 | 386505060 | 7690 | 7680 | 7700 | 7680 | 631 |
| 575 | 20240327 | 094400 | 381652560 | 7680 | 7680 | 7680 | 7680 | 383 |
| 576 | 20240327 | 094300 | 378711120 | 7690 | 7690 | 7690 | 7690 | 20 |
| 577 | 20240327 | 094200 | 378557320 | 7690 | 7680 | 7690 | 7680 | 21 |
| 578 | 20240327 | 094100 | 378395930 | 7690 | 7690 | 7690 | 7690 | 0 |
| 579 | 20240327 | 094000 | 378395930 | 7690 | 7660 | 7690 | 7650 | 125 |
| 580 | 20240327 | 093900 | 377437330 | 7680 | 7660 | 7680 | 7650 | 1830 |
| 581 | 20240327 | 093800 | 363431710 | 7690 | 7660 | 7690 | 7650 | 21 |
| 582 | 20240327 | 093700 | 363270960 | 7650 | 7670 | 7680 | 7650 | 4000 |
| 583 | 20240327 | 093600 | 332621070 | 7670 | 7680 | 7680 | 7670 | 2014 |
| 584 | 20240327 | 093500 | 317163520 | 7680 | 7690 | 7700 | 7680 | 1794 |
| 585 | 20240327 | 093400 | 303382440 | 7690 | 7690 | 7700 | 7680 | 2063 |
| 586 | 20240327 | 093300 | 287514220 | 7700 | 7690 | 7700 | 7690 | 75 |
| 587 | 20240327 | 093200 | 286937410 | 7690 | 7690 | 7700 | 7680 | 219 |
| 588 | 20240327 | 093100 | 285255300 | 7700 | 7690 | 7700 | 7690 | 95 |
| 589 | 20240327 | 093000 | 284524730 | 7690 | 7690 | 7700 | 7690 | 350 |
| 590 | 20240327 | 092900 | 281831200 | 7700 | 7700 | 7700 | 7690 | 185 |
| 591 | 20240327 | 092800 | 280408530 | 7680 | 7690 | 7710 | 7680 | 900 |
| 592 | 20240327 | 092700 | 273491600 | 7700 | 7700 | 7700 | 7680 | 439 |
| 593 | 20240327 | 092600 | 270119490 | 7690 | 7700 | 7700 | 7680 | 294 |
| 594 | 20240327 | 092500 | 267859290 | 7700 | 7700 | 7710 | 7690 | 1668 |
| 595 | 20240327 | 092400 | 255020680 | 7700 | 7680 | 7700 | 7680 | 236 |
| 596 | 20240327 | 092300 | 253207640 | 7690 | 7690 | 7690 | 7690 | 59 |
| 597 | 20240327 | 092200 | 252753930 | 7690 | 7680 | 7690 | 7680 | 518 |
| 598 | 20240327 | 092100 | 248774770 | 7690 | 7680 | 7690 | 7680 | 2 |
| 599 | 20240327 | 092000 | 248759400 | 7680 | 7660 | 7680 | 7660 | 851 |
| 600 | 20240327 | 091900 | 242227780 | 7660 | 7680 | 7680 | 7660 | 1669 |
| 601 | 20240327 | 091800 | 229431620 | 7690 | 7690 | 7730 | 7680 | 4799 |
| 602 | 20240327 | 091700 | 192531840 | 7730 | 7700 | 7730 | 7690 | 915 |
| 603 | 20240327 | 091600 | 185491640 | 7740 | 7680 | 7740 | 7680 | 172 |
| 604 | 20240327 | 091500 | 184170560 | 7680 | 7680 | 7680 | 7680 | 398 |
| 605 | 20240327 | 091400 | 181113920 | 7690 | 7670 | 7710 | 7670 | 417 |
| 606 | 20240327 | 091300 | 177906900 | 7670 | 7680 | 7680 | 7670 | 534 |
| 607 | 20240327 | 091200 | 173807900 | 7680 | 7670 | 7680 | 7670 | 183 |
| 608 | 20240327 | 091100 | 172403820 | 7670 | 7680 | 7680 | 7670 | 956 |
| 609 | 20240327 | 091000 | 165068910 | 7670 | 7690 | 7690 | 7670 | 263 |
| 610 | 20240327 | 090900 | 163050820 | 7690 | 7740 | 7740 | 7690 | 4076 |
| 611 | 20240327 | 090800 | 131626830 | 7730 | 7730 | 7730 | 7730 | 0 |
| 612 | 20240327 | 090700 | 131626830 | 7730 | 7770 | 7780 | 7730 | 275 |
| 613 | 20240327 | 090600 | 129494740 | 7790 | 7720 | 7790 | 7720 | 1010 |
| 614 | 20240327 | 090500 | 121673530 | 7720 | 7730 | 7750 | 7720 | 228 |
| 615 | 20240327 | 090400 | 119911450 | 7760 | 7770 | 7810 | 7730 | 3301 |
| 616 | 20240327 | 090300 | 94331930 | 7800 | 7800 | 7800 | 7750 | 2404 |
| 617 | 20240327 | 090200 | 75650320 | 7800 | 7790 | 7800 | 7770 | 1179 |
| 618 | 20240327 | 090100 | 66457350 | 7790 | 7790 | 7800 | 7790 | 300 |
| 619 | 20240327 | 090000 | 64120320 | 7760 | 7810 | 7830 | 7760 | 8223 |