31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 3 | 20240329 | 192000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20240329 | 191900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20240329 | 191800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20240329 | 191700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20240329 | 191600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20240329 | 191500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20240329 | 191400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20240329 | 191300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20240329 | 191200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20240329 | 191100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20240329 | 191000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20240329 | 190900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20240329 | 190800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20240329 | 190700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20240329 | 190600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20240329 | 190500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20240329 | 190400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20240329 | 190300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20240329 | 190200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20240329 | 190100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20240329 | 190000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20240329 | 185900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20240329 | 185800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20240329 | 185700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20240329 | 185600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20240329 | 185500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20240329 | 185400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20240329 | 185300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20240329 | 185200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20240329 | 185100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 33 | 20240329 | 185000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20240329 | 184900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20240329 | 184800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20240329 | 184700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20240329 | 184600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20240329 | 184500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20240329 | 184400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20240329 | 184300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20240329 | 184200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20240329 | 184100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20240329 | 184000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20240329 | 183900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20240329 | 183800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20240329 | 183700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20240329 | 183600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20240329 | 183500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20240329 | 183400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20240329 | 183300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20240329 | 183200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20240329 | 183100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20240329 | 183000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20240329 | 182900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20240329 | 182800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20240329 | 182700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20240329 | 182600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20240329 | 182500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20240329 | 182400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20240329 | 182300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20240329 | 182200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20240329 | 182100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 63 | 20240329 | 182000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20240329 | 181900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20240329 | 181800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20240329 | 181700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20240329 | 181600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20240329 | 181500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20240329 | 181400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20240329 | 181300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20240329 | 181200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20240329 | 181100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20240329 | 181000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20240329 | 180900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20240329 | 180800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20240329 | 180700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20240329 | 180600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20240329 | 180500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20240329 | 180400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20240329 | 180300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20240329 | 180200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20240329 | 180100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20240329 | 180000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20240329 | 175900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20240329 | 175800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20240329 | 175700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20240329 | 175600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20240329 | 175500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20240329 | 175400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20240329 | 175300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20240329 | 175200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20240329 | 175100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 93 | 20240329 | 175000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20240329 | 174900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20240329 | 174800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20240329 | 174700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20240329 | 174600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20240329 | 174500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20240329 | 174400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20240329 | 174300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20240329 | 174200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20240329 | 174100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20240329 | 174000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20240329 | 173900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20240329 | 173800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20240329 | 173700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20240329 | 173600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20240329 | 173500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20240329 | 173400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20240329 | 173300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20240329 | 173200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20240329 | 173100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20240329 | 173000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20240329 | 172900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20240329 | 172800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20240329 | 172700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20240329 | 172600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20240329 | 172500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20240329 | 172400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20240329 | 172300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20240329 | 172200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20240329 | 172100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 123 | 20240329 | 172000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20240329 | 171900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20240329 | 171800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20240329 | 171700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20240329 | 171600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20240329 | 171500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20240329 | 171400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20240329 | 171300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20240329 | 171200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20240329 | 171100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20240329 | 171000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20240329 | 170900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20240329 | 170800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20240329 | 170700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20240329 | 170600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20240329 | 170500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20240329 | 170400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20240329 | 170300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20240329 | 170200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20240329 | 170100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20240329 | 170000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20240329 | 165900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20240329 | 165800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20240329 | 165700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20240329 | 165600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20240329 | 165500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20240329 | 165400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20240329 | 165300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20240329 | 165200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20240329 | 165100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 153 | 20240329 | 165000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20240329 | 164900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20240329 | 164800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20240329 | 164700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20240329 | 164600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20240329 | 164500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20240329 | 164400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20240329 | 164300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20240329 | 164200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20240329 | 164100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20240329 | 164000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20240329 | 163900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20240329 | 163800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20240329 | 163700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20240329 | 163600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20240329 | 163500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20240329 | 163400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20240329 | 163300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20240329 | 163200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20240329 | 163100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20240329 | 163000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20240329 | 162900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20240329 | 162800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20240329 | 162700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20240329 | 162600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20240329 | 162500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20240329 | 162400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20240329 | 162300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20240329 | 162200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20240329 | 162100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 183 | 20240329 | 162000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20240329 | 161900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20240329 | 161800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20240329 | 161700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20240329 | 161600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20240329 | 161500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20240329 | 161400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20240329 | 161300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20240329 | 161200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20240329 | 161100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20240329 | 161000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20240329 | 160900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20240329 | 160800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20240329 | 160700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20240329 | 160600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20240329 | 160500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20240329 | 160400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20240329 | 160300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20240329 | 160200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20240329 | 160100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20240329 | 160000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20240329 | 155900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20240329 | 155800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20240329 | 155700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20240329 | 155600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20240329 | 155500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20240329 | 155400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20240329 | 155300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20240329 | 155200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20240329 | 155100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 213 | 20240329 | 155000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20240329 | 154900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20240329 | 154800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20240329 | 154700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20240329 | 154600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20240329 | 154500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20240329 | 154400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20240329 | 154300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20240329 | 154200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 222 | 20240329 | 154100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 223 | 20240329 | 154000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 224 | 20240329 | 153900 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 225 | 20240329 | 153800 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 226 | 20240329 | 153700 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 227 | 20240329 | 153600 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 228 | 20240329 | 153500 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 229 | 20240329 | 153400 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 230 | 20240329 | 153300 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 231 | 20240329 | 153200 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 232 | 20240329 | 153100 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 233 | 20240329 | 153000 | 8766331995 | 3665 | 3665 | 3665 | 3665 | 14558 |
| 234 | 20240329 | 152900 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20240329 | 152800 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20240329 | 152700 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20240329 | 152600 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20240329 | 152500 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20240329 | 152400 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20240329 | 152300 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20240329 | 152200 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20240329 | 152100 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 243 | 20240329 | 152000 | 8712976925 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20240329 | 151900 | 8712976925 | 3670 | 3655 | 3670 | 3640 | 4444 |
| 245 | 20240329 | 151800 | 8696765550 | 3665 | 3660 | 3665 | 3650 | 1351 |
| 246 | 20240329 | 151700 | 8691824020 | 3650 | 3650 | 3650 | 3650 | 149 |
| 247 | 20240329 | 151600 | 8691280170 | 3650 | 3655 | 3655 | 3650 | 1513 |
| 248 | 20240329 | 151500 | 8685751050 | 3655 | 3660 | 3660 | 3655 | 800 |
| 249 | 20240329 | 151400 | 8682826550 | 3660 | 3650 | 3660 | 3650 | 1802 |
| 250 | 20240329 | 151300 | 8676232250 | 3655 | 3655 | 3655 | 3650 | 2502 |
| 251 | 20240329 | 151200 | 8667094275 | 3650 | 3655 | 3655 | 3650 | 3273 |
| 252 | 20240329 | 151100 | 8655140650 | 3655 | 3665 | 3665 | 3655 | 3660 |
| 253 | 20240329 | 151000 | 8641753020 | 3665 | 3665 | 3665 | 3665 | 253 |
| 254 | 20240329 | 150900 | 8640825775 | 3670 | 3660 | 3670 | 3660 | 675 |
| 255 | 20240329 | 150800 | 8638354130 | 3660 | 3660 | 3660 | 3655 | 621 |
| 256 | 20240329 | 150700 | 8636081715 | 3660 | 3665 | 3665 | 3660 | 1615 |
| 257 | 20240329 | 150600 | 8630169715 | 3665 | 3660 | 3665 | 3660 | 1588 |
| 258 | 20240329 | 150500 | 8624357595 | 3660 | 3665 | 3670 | 3660 | 676 |
| 259 | 20240329 | 150400 | 8621876800 | 3665 | 3660 | 3665 | 3655 | 915 |
| 260 | 20240329 | 150300 | 8618527540 | 3660 | 3660 | 3665 | 3660 | 503 |
| 261 | 20240329 | 150200 | 8616686550 | 3660 | 3655 | 3665 | 3655 | 512 |
| 262 | 20240329 | 150100 | 8614812145 | 3665 | 3655 | 3675 | 3655 | 1963 |
| 263 | 20240329 | 150000 | 8607635250 | 3675 | 3670 | 3680 | 3650 | 1724 |
| 264 | 20240329 | 145900 | 8601328460 | 3670 | 3670 | 3670 | 3665 | 1369 |
| 265 | 20240329 | 145800 | 8596309785 | 3675 | 3670 | 3675 | 3670 | 271 |
| 266 | 20240329 | 145700 | 8595315185 | 3675 | 3655 | 3675 | 3655 | 557 |
| 267 | 20240329 | 145600 | 8593274750 | 3675 | 3675 | 3675 | 3655 | 79 |
| 268 | 20240329 | 145500 | 8592985910 | 3655 | 3655 | 3680 | 3655 | 178 |
| 269 | 20240329 | 145400 | 8592334765 | 3670 | 3670 | 3670 | 3670 | 12 |
| 270 | 20240329 | 145300 | 8592290725 | 3670 | 3660 | 3670 | 3650 | 235 |
| 271 | 20240329 | 145200 | 8591430315 | 3660 | 3670 | 3670 | 3660 | 1143 |
| 272 | 20240329 | 145100 | 8587239025 | 3670 | 3670 | 3670 | 3665 | 429 |
| 273 | 20240329 | 145000 | 8585666045 | 3670 | 3660 | 3670 | 3660 | 56 |
| 274 | 20240329 | 144900 | 8585460790 | 3670 | 3670 | 3670 | 3670 | 11 |
| 275 | 20240329 | 144800 | 8585420420 | 3670 | 3665 | 3670 | 3665 | 1392 |
| 276 | 20240329 | 144700 | 8580315235 | 3670 | 3670 | 3670 | 3670 | 966 |
| 277 | 20240329 | 144600 | 8576770015 | 3670 | 3665 | 3685 | 3665 | 1905 |
| 278 | 20240329 | 144500 | 8569755240 | 3680 | 3670 | 3680 | 3665 | 3401 |
| 279 | 20240329 | 144400 | 8557266280 | 3665 | 3660 | 3680 | 3660 | 2783 |
| 280 | 20240329 | 144300 | 8547030090 | 3675 | 3675 | 3675 | 3670 | 3620 |
| 281 | 20240329 | 144200 | 8533729425 | 3675 | 3650 | 3675 | 3650 | 12643 |
| 282 | 20240329 | 144100 | 8487489465 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 283 | 20240329 | 144000 | 8483844465 | 3645 | 3645 | 3645 | 3645 | 1245 |
| 284 | 20240329 | 143900 | 8479306440 | 3645 | 3655 | 3655 | 3645 | 1136 |
| 285 | 20240329 | 143800 | 8475157560 | 3650 | 3635 | 3650 | 3635 | 2115 |
| 286 | 20240329 | 143700 | 8467451565 | 3635 | 3630 | 3635 | 3630 | 1860 |
| 287 | 20240329 | 143600 | 8460699760 | 3630 | 3645 | 3645 | 3630 | 1300 |
| 288 | 20240329 | 143500 | 8455974270 | 3630 | 3630 | 3640 | 3630 | 802 |
| 289 | 20240329 | 143400 | 8453062940 | 3655 | 3645 | 3655 | 3630 | 7810 |
| 290 | 20240329 | 143300 | 8424632930 | 3645 | 3645 | 3655 | 3645 | 97 |
| 291 | 20240329 | 143200 | 8424279345 | 3645 | 3650 | 3650 | 3640 | 3467 |
| 292 | 20240329 | 143100 | 8411647385 | 3650 | 3655 | 3660 | 3650 | 1145 |
| 293 | 20240329 | 143000 | 8407468015 | 3655 | 3655 | 3660 | 3655 | 571 |
| 294 | 20240329 | 142900 | 8405378500 | 3650 | 3650 | 3650 | 3650 | 598 |
| 295 | 20240329 | 142800 | 8403195800 | 3650 | 3645 | 3660 | 3645 | 11 |
| 296 | 20240329 | 142700 | 8403155640 | 3645 | 3645 | 3660 | 3645 | 12032 |
| 297 | 20240329 | 142600 | 8359224960 | 3645 | 3650 | 3650 | 3640 | 3453 |
| 298 | 20240329 | 142500 | 8346638490 | 3650 | 3650 | 3650 | 3650 | 166 |
| 299 | 20240329 | 142400 | 8346032590 | 3650 | 3645 | 3650 | 3645 | 2012 |
| 300 | 20240329 | 142300 | 8338698825 | 3645 | 3650 | 3650 | 3645 | 1390 |
| 301 | 20240329 | 142200 | 8333625355 | 3660 | 3655 | 3660 | 3650 | 2313 |
| 302 | 20240329 | 142100 | 8325179585 | 3655 | 3660 | 3665 | 3655 | 637 |
| 303 | 20240329 | 142000 | 8322848030 | 3660 | 3665 | 3665 | 3660 | 828 |
| 304 | 20240329 | 141900 | 8319814495 | 3665 | 3660 | 3670 | 3660 | 534 |
| 305 | 20240329 | 141800 | 8317857430 | 3660 | 3660 | 3665 | 3660 | 266 |
| 306 | 20240329 | 141700 | 8316883850 | 3670 | 3665 | 3670 | 3660 | 157 |
| 307 | 20240329 | 141600 | 8316308450 | 3665 | 3660 | 3665 | 3660 | 38 |
| 308 | 20240329 | 141500 | 8316169285 | 3665 | 3665 | 3665 | 3665 | 182 |
| 309 | 20240329 | 141400 | 8315502255 | 3660 | 3650 | 3660 | 3650 | 3410 |
| 310 | 20240329 | 141300 | 8303028515 | 3655 | 3655 | 3655 | 3655 | 356 |
| 311 | 20240329 | 141200 | 8301727335 | 3655 | 3665 | 3665 | 3655 | 1280 |
| 312 | 20240329 | 141100 | 8297037485 | 3665 | 3665 | 3670 | 3665 | 948 |
| 313 | 20240329 | 141000 | 8293563060 | 3670 | 3670 | 3670 | 3670 | 2 |
| 314 | 20240329 | 140900 | 8293555720 | 3660 | 3650 | 3665 | 3650 | 398 |
| 315 | 20240329 | 140800 | 8292097235 | 3665 | 3650 | 3665 | 3650 | 2435 |
| 316 | 20240329 | 140700 | 8283209440 | 3650 | 3670 | 3670 | 3650 | 5640 |
| 317 | 20240329 | 140600 | 8262537900 | 3670 | 3670 | 3675 | 3670 | 664 |
| 318 | 20240329 | 140500 | 8260101015 | 3675 | 3675 | 3675 | 3670 | 3927 |
| 319 | 20240329 | 140400 | 8245688405 | 3670 | 3670 | 3675 | 3670 | 2102 |
| 320 | 20240329 | 140300 | 8237973020 | 3670 | 3680 | 3680 | 3670 | 1315 |
| 321 | 20240329 | 140200 | 8233140845 | 3685 | 3680 | 3685 | 3680 | 1526 |
| 322 | 20240329 | 140100 | 8227524435 | 3680 | 3675 | 3680 | 3675 | 250 |
| 323 | 20240329 | 140000 | 8226605435 | 3680 | 3680 | 3680 | 3670 | 286 |
| 324 | 20240329 | 135900 | 8225555645 | 3670 | 3675 | 3680 | 3670 | 6037 |
| 325 | 20240329 | 135800 | 8203393770 | 3675 | 3675 | 3675 | 3675 | 196 |
| 326 | 20240329 | 135700 | 8202673470 | 3675 | 3680 | 3680 | 3675 | 705 |
| 327 | 20240329 | 135600 | 8200082575 | 3680 | 3680 | 3680 | 3675 | 39 |
| 328 | 20240329 | 135500 | 8199939060 | 3680 | 3675 | 3680 | 3670 | 1149 |
| 329 | 20240329 | 135400 | 8195719625 | 3675 | 3675 | 3675 | 3675 | 108 |
| 330 | 20240329 | 135300 | 8195322725 | 3675 | 3680 | 3680 | 3675 | 97 |
| 331 | 20240329 | 135200 | 8194966125 | 3680 | 3670 | 3680 | 3660 | 7478 |
| 332 | 20240329 | 135100 | 8167501385 | 3660 | 3670 | 3670 | 3660 | 552 |
| 333 | 20240329 | 135000 | 8165479790 | 3670 | 3670 | 3670 | 3670 | 636 |
| 334 | 20240329 | 134900 | 8163145670 | 3660 | 3670 | 3670 | 3660 | 318 |
| 335 | 20240329 | 134800 | 8161978760 | 3660 | 3660 | 3660 | 3660 | 0 |
| 336 | 20240329 | 134700 | 8161978760 | 3660 | 3665 | 3670 | 3660 | 195 |
| 337 | 20240329 | 134600 | 8161264050 | 3670 | 3665 | 3670 | 3665 | 241 |
| 338 | 20240329 | 134500 | 8160379785 | 3665 | 3655 | 3665 | 3655 | 4526 |
| 339 | 20240329 | 134400 | 8143836000 | 3655 | 3645 | 3655 | 3645 | 1520 |
| 340 | 20240329 | 134300 | 8138285400 | 3645 | 3650 | 3650 | 3645 | 1181 |
| 341 | 20240329 | 134200 | 8133979700 | 3655 | 3650 | 3655 | 3650 | 24 |
| 342 | 20240329 | 134100 | 8133891985 | 3655 | 3650 | 3655 | 3650 | 534 |
| 343 | 20240329 | 134000 | 8131942430 | 3655 | 3650 | 3655 | 3650 | 85 |
| 344 | 20240329 | 133900 | 8131631805 | 3655 | 3655 | 3655 | 3645 | 2872 |
| 345 | 20240329 | 133800 | 8121156720 | 3655 | 3650 | 3655 | 3650 | 1286 |
| 346 | 20240329 | 133700 | 8116459915 | 3655 | 3660 | 3660 | 3655 | 230 |
| 347 | 20240329 | 133600 | 8115619115 | 3660 | 3665 | 3680 | 3645 | 14175 |
| 348 | 20240329 | 133500 | 8063835320 | 3680 | 3680 | 3680 | 3665 | 2803 |
| 349 | 20240329 | 133400 | 8053553855 | 3670 | 3680 | 3685 | 3665 | 5474 |
| 350 | 20240329 | 133300 | 8033449550 | 3685 | 3685 | 3685 | 3680 | 1825 |
| 351 | 20240329 | 133200 | 8026732430 | 3695 | 3695 | 3695 | 3695 | 0 |
| 352 | 20240329 | 133100 | 8026732430 | 3695 | 3680 | 3695 | 3680 | 120 |
| 353 | 20240329 | 133000 | 8026289730 | 3690 | 3685 | 3695 | 3685 | 349 |
| 354 | 20240329 | 132900 | 8025003645 | 3700 | 3700 | 3700 | 3700 | 1 |
| 355 | 20240329 | 132800 | 8024999945 | 3700 | 3690 | 3705 | 3680 | 716 |
| 356 | 20240329 | 132700 | 8022363400 | 3705 | 3705 | 3705 | 3705 | 685 |
| 357 | 20240329 | 132600 | 8019825475 | 3705 | 3700 | 3705 | 3700 | 111 |
| 358 | 20240329 | 132500 | 8019414765 | 3700 | 3705 | 3705 | 3690 | 6 |
| 359 | 20240329 | 132400 | 8019392600 | 3695 | 3705 | 3705 | 3695 | 122 |
| 360 | 20240329 | 132300 | 8018941670 | 3705 | 3700 | 3705 | 3695 | 678 |
| 361 | 20240329 | 132200 | 8016434940 | 3700 | 3700 | 3700 | 3695 | 88 |
| 362 | 20240329 | 132100 | 8016109740 | 3700 | 3700 | 3700 | 3700 | 105 |
| 363 | 20240329 | 132000 | 8015721240 | 3700 | 3700 | 3700 | 3685 | 21 |
| 364 | 20240329 | 131900 | 8015643615 | 3705 | 3705 | 3705 | 3680 | 5665 |
| 365 | 20240329 | 131800 | 7994782260 | 3705 | 3695 | 3705 | 3695 | 1972 |
| 366 | 20240329 | 131700 | 7987489090 | 3695 | 3690 | 3695 | 3690 | 104 |
| 367 | 20240329 | 131600 | 7987104820 | 3695 | 3680 | 3695 | 3680 | 102 |
| 368 | 20240329 | 131500 | 7986728445 | 3685 | 3680 | 3685 | 3680 | 935 |
| 369 | 20240329 | 131400 | 7983286610 | 3680 | 3695 | 3695 | 3675 | 561 |
| 370 | 20240329 | 131300 | 7981224875 | 3680 | 3695 | 3695 | 3680 | 1199 |
| 371 | 20240329 | 131200 | 7976812360 | 3695 | 3700 | 3700 | 3680 | 134 |
| 372 | 20240329 | 131100 | 7976319020 | 3700 | 3695 | 3700 | 3690 | 1078 |
| 373 | 20240329 | 131000 | 7972336260 | 3695 | 3695 | 3695 | 3695 | 16 |
| 374 | 20240329 | 130900 | 7972277140 | 3695 | 3695 | 3695 | 3675 | 3568 |
| 375 | 20240329 | 130800 | 7959154555 | 3680 | 3690 | 3695 | 3680 | 1050 |
| 376 | 20240329 | 130700 | 7955287040 | 3690 | 3680 | 3690 | 3680 | 71 |
| 377 | 20240329 | 130600 | 7955025060 | 3690 | 3685 | 3690 | 3680 | 28 |
| 378 | 20240329 | 130500 | 7954921960 | 3685 | 3675 | 3690 | 3675 | 786 |
| 379 | 20240329 | 130400 | 7952026170 | 3690 | 3695 | 3695 | 3690 | 312 |
| 380 | 20240329 | 130300 | 7950873390 | 3695 | 3695 | 3695 | 3670 | 6702 |
| 381 | 20240329 | 130200 | 7926224975 | 3680 | 3695 | 3700 | 3680 | 1127 |
| 382 | 20240329 | 130100 | 7922071690 | 3700 | 3695 | 3700 | 3695 | 564 |
| 383 | 20240329 | 130000 | 7919984895 | 3695 | 3700 | 3700 | 3695 | 147 |
| 384 | 20240329 | 125900 | 7919441710 | 3680 | 3700 | 3700 | 3680 | 507 |
| 385 | 20240329 | 125800 | 7917565830 | 3700 | 3700 | 3700 | 3685 | 107 |
| 386 | 20240329 | 125700 | 7917170005 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 387 | 20240329 | 125600 | 7913467605 | 3695 | 3685 | 3695 | 3680 | 721 |
| 388 | 20240329 | 125500 | 7910813190 | 3695 | 3695 | 3695 | 3695 | 25 |
| 389 | 20240329 | 125400 | 7910720815 | 3700 | 3690 | 3700 | 3680 | 1205 |
| 390 | 20240329 | 125300 | 7906281185 | 3700 | 3690 | 3700 | 3690 | 52 |
| 391 | 20240329 | 125200 | 7906089295 | 3700 | 3690 | 3700 | 3690 | 305 |
| 392 | 20240329 | 125100 | 7904963835 | 3690 | 3695 | 3700 | 3685 | 384 |
| 393 | 20240329 | 125000 | 7903548710 | 3700 | 3700 | 3700 | 3695 | 13 |
| 394 | 20240329 | 124900 | 7903500655 | 3705 | 3705 | 3705 | 3700 | 11 |
| 395 | 20240329 | 124800 | 7903459920 | 3705 | 3695 | 3705 | 3695 | 322 |
| 396 | 20240329 | 124700 | 7902267860 | 3695 | 3695 | 3695 | 3680 | 342 |
| 397 | 20240329 | 124600 | 7901007920 | 3670 | 3685 | 3685 | 3670 | 15537 |
| 398 | 20240329 | 124500 | 7843906485 | 3685 | 3685 | 3685 | 3685 | 100 |
| 399 | 20240329 | 124400 | 7843537985 | 3685 | 3685 | 3685 | 3680 | 1931 |
| 400 | 20240329 | 124300 | 7836427245 | 3675 | 3675 | 3675 | 3675 | 2847 |
| 401 | 20240329 | 124200 | 7825964520 | 3680 | 3680 | 3680 | 3680 | 477 |
| 402 | 20240329 | 124100 | 7824209160 | 3680 | 3680 | 3695 | 3680 | 927 |
| 403 | 20240329 | 124000 | 7820788305 | 3690 | 3680 | 3695 | 3680 | 105 |
| 404 | 20240329 | 123900 | 7820400905 | 3675 | 3685 | 3685 | 3675 | 2545 |
| 405 | 20240329 | 123800 | 7811047060 | 3680 | 3685 | 3690 | 3680 | 1774 |
| 406 | 20240329 | 123700 | 7804516440 | 3680 | 3680 | 3680 | 3680 | 452 |
| 407 | 20240329 | 123600 | 7802853080 | 3695 | 3695 | 3695 | 3695 | 0 |
| 408 | 20240329 | 123500 | 7802853080 | 3695 | 3700 | 3700 | 3680 | 2354 |
| 409 | 20240329 | 123400 | 7794178110 | 3690 | 3695 | 3695 | 3685 | 8193 |
| 410 | 20240329 | 123300 | 7763982965 | 3695 | 3705 | 3705 | 3695 | 135 |
| 411 | 20240329 | 123200 | 7763483955 | 3715 | 3710 | 3715 | 3690 | 85 |
| 412 | 20240329 | 123100 | 7763168505 | 3710 | 3690 | 3710 | 3685 | 323 |
| 413 | 20240329 | 123000 | 7761973305 | 3685 | 3700 | 3700 | 3685 | 1670 |
| 414 | 20240329 | 122900 | 7755817855 | 3700 | 3690 | 3700 | 3685 | 3453 |
| 415 | 20240329 | 122800 | 7743089310 | 3685 | 3705 | 3710 | 3685 | 13882 |
| 416 | 20240329 | 122700 | 7691775955 | 3705 | 3720 | 3720 | 3705 | 4683 |
| 417 | 20240329 | 122600 | 7674409580 | 3720 | 3745 | 3745 | 3710 | 12580 |
| 418 | 20240329 | 122500 | 7627600510 | 3730 | 3735 | 3735 | 3725 | 2889 |
| 419 | 20240329 | 122400 | 7616834630 | 3730 | 3745 | 3745 | 3725 | 2269 |
| 420 | 20240329 | 122300 | 7608376355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 421 | 20240329 | 122200 | 7608376355 | 3745 | 3745 | 3745 | 3745 | 10 |
| 422 | 20240329 | 122100 | 7608338905 | 3745 | 3730 | 3745 | 3725 | 3489 |
| 423 | 20240329 | 122000 | 7595331925 | 3730 | 3730 | 3730 | 3730 | 391 |
| 424 | 20240329 | 121900 | 7593873495 | 3730 | 3730 | 3740 | 3730 | 647 |
| 425 | 20240329 | 121800 | 7591458795 | 3730 | 3735 | 3740 | 3730 | 104 |
| 426 | 20240329 | 121700 | 7591069850 | 3740 | 3740 | 3740 | 3740 | 5 |
| 427 | 20240329 | 121600 | 7591051150 | 3745 | 3745 | 3745 | 3745 | 1 |
| 428 | 20240329 | 121500 | 7591047405 | 3725 | 3740 | 3750 | 3725 | 12484 |
| 429 | 20240329 | 121400 | 7544470015 | 3735 | 3750 | 3750 | 3735 | 3424 |
| 430 | 20240329 | 121300 | 7531658160 | 3750 | 3755 | 3755 | 3745 | 3072 |
| 431 | 20240329 | 121200 | 7520141170 | 3750 | 3755 | 3755 | 3750 | 952 |
| 432 | 20240329 | 121100 | 7516567220 | 3755 | 3755 | 3755 | 3755 | 141 |
| 433 | 20240329 | 121000 | 7516037765 | 3755 | 3755 | 3760 | 3755 | 327 |
| 434 | 20240329 | 120900 | 7514809825 | 3750 | 3755 | 3755 | 3750 | 687 |
| 435 | 20240329 | 120800 | 7512233500 | 3755 | 3755 | 3755 | 3750 | 775 |
| 436 | 20240329 | 120700 | 7509323905 | 3755 | 3760 | 3765 | 3755 | 3373 |
| 437 | 20240329 | 120600 | 7496651765 | 3765 | 3765 | 3765 | 3765 | 3 |
| 438 | 20240329 | 120500 | 7496640470 | 3765 | 3775 | 3775 | 3765 | 46 |
| 439 | 20240329 | 120400 | 7496467000 | 3760 | 3760 | 3760 | 3760 | 253 |
| 440 | 20240329 | 120300 | 7495515720 | 3770 | 3770 | 3770 | 3770 | 0 |
| 441 | 20240329 | 120200 | 7495515720 | 3770 | 3770 | 3770 | 3770 | 10 |
| 442 | 20240329 | 120100 | 7495478020 | 3770 | 3770 | 3770 | 3770 | 39 |
| 443 | 20240329 | 120000 | 7495330990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 444 | 20240329 | 115900 | 7495330990 | 3770 | 3770 | 3770 | 3770 | 17 |
| 445 | 20240329 | 115800 | 7495266900 | 3765 | 3770 | 3770 | 3760 | 2533 |
| 446 | 20240329 | 115700 | 7485731835 | 3770 | 3775 | 3775 | 3770 | 1729 |
| 447 | 20240329 | 115600 | 7479211430 | 3775 | 3780 | 3780 | 3775 | 1579 |
| 448 | 20240329 | 115500 | 7473247040 | 3780 | 3780 | 3780 | 3780 | 382 |
| 449 | 20240329 | 115400 | 7471803080 | 3790 | 3785 | 3790 | 3780 | 2382 |
| 450 | 20240329 | 115300 | 7462792325 | 3790 | 3790 | 3790 | 3790 | 516 |
| 451 | 20240329 | 115200 | 7460836685 | 3790 | 3790 | 3790 | 3790 | 892 |
| 452 | 20240329 | 115100 | 7457456005 | 3790 | 3800 | 3800 | 3790 | 2119 |
| 453 | 20240329 | 115000 | 7449421085 | 3795 | 3795 | 3795 | 3790 | 659 |
| 454 | 20240329 | 114900 | 7446920430 | 3795 | 3800 | 3800 | 3795 | 216 |
| 455 | 20240329 | 114800 | 7446099710 | 3800 | 3790 | 3800 | 3790 | 570 |
| 456 | 20240329 | 114700 | 7443936690 | 3790 | 3790 | 3790 | 3790 | 1170 |
| 457 | 20240329 | 114600 | 7439502390 | 3790 | 3800 | 3800 | 3790 | 431 |
| 458 | 20240329 | 114500 | 7437867590 | 3800 | 3800 | 3800 | 3800 | 1987 |
| 459 | 20240329 | 114400 | 7430316990 | 3800 | 3790 | 3800 | 3790 | 32 |
| 460 | 20240329 | 114300 | 7430195690 | 3785 | 3790 | 3800 | 3785 | 824 |
| 461 | 20240329 | 114200 | 7427075025 | 3790 | 3795 | 3795 | 3790 | 495 |
| 462 | 20240329 | 114100 | 7425198810 | 3795 | 3795 | 3795 | 3795 | 382 |
| 463 | 20240329 | 114000 | 7423749120 | 3795 | 3795 | 3800 | 3795 | 1133 |
| 464 | 20240329 | 113900 | 7419446910 | 3795 | 3805 | 3805 | 3795 | 390 |
| 465 | 20240329 | 113800 | 7417966345 | 3795 | 3800 | 3810 | 3795 | 1415 |
| 466 | 20240329 | 113700 | 7412583155 | 3800 | 3790 | 3805 | 3790 | 389 |
| 467 | 20240329 | 113600 | 7411104175 | 3790 | 3790 | 3790 | 3790 | 121 |
| 468 | 20240329 | 113500 | 7410645585 | 3790 | 3795 | 3795 | 3790 | 7 |
| 469 | 20240329 | 113400 | 7410619035 | 3785 | 3790 | 3790 | 3785 | 509 |
| 470 | 20240329 | 113300 | 7408691160 | 3790 | 3795 | 3795 | 3790 | 3907 |
| 471 | 20240329 | 113200 | 7393865095 | 3800 | 3805 | 3805 | 3800 | 1457 |
| 472 | 20240329 | 113100 | 7388328470 | 3800 | 3805 | 3810 | 3800 | 1606 |
| 473 | 20240329 | 113000 | 7382218585 | 3810 | 3810 | 3810 | 3805 | 1421 |
| 474 | 20240329 | 112900 | 7376811615 | 3815 | 3810 | 3815 | 3805 | 1160 |
| 475 | 20240329 | 112800 | 7372387785 | 3810 | 3815 | 3815 | 3805 | 218 |
| 476 | 20240329 | 112700 | 7371556165 | 3815 | 3810 | 3815 | 3805 | 793 |
| 477 | 20240329 | 112600 | 7368534265 | 3810 | 3810 | 3815 | 3805 | 1852 |
| 478 | 20240329 | 112500 | 7361474740 | 3810 | 3800 | 3810 | 3795 | 2210 |
| 479 | 20240329 | 112400 | 7353077290 | 3800 | 3795 | 3805 | 3795 | 5175 |
| 480 | 20240329 | 112300 | 7333413310 | 3800 | 3800 | 3810 | 3800 | 5100 |
| 481 | 20240329 | 112200 | 7314022025 | 3805 | 3800 | 3805 | 3780 | 3460 |
| 482 | 20240329 | 112100 | 7300874190 | 3800 | 3780 | 3800 | 3780 | 3568 |
| 483 | 20240329 | 112000 | 7287352325 | 3780 | 3780 | 3785 | 3775 | 48 |
| 484 | 20240329 | 111900 | 7287170735 | 3785 | 3785 | 3785 | 3775 | 318 |
| 485 | 20240329 | 111800 | 7285969425 | 3780 | 3785 | 3785 | 3780 | 220 |
| 486 | 20240329 | 111700 | 7285137790 | 3790 | 3795 | 3795 | 3790 | 880 |
| 487 | 20240329 | 111600 | 7281802585 | 3795 | 3795 | 3795 | 3790 | 854 |
| 488 | 20240329 | 111500 | 7278565625 | 3795 | 3780 | 3795 | 3775 | 575 |
| 489 | 20240329 | 111400 | 7276389020 | 3780 | 3775 | 3780 | 3775 | 88 |
| 490 | 20240329 | 111300 | 7276056760 | 3775 | 3765 | 3775 | 3765 | 686 |
| 491 | 20240329 | 111200 | 7273470380 | 3770 | 3770 | 3770 | 3765 | 185 |
| 492 | 20240329 | 111100 | 7272773690 | 3770 | 3765 | 3775 | 3765 | 2370 |
| 493 | 20240329 | 111000 | 7263845555 | 3770 | 3770 | 3775 | 3770 | 2284 |
| 494 | 20240329 | 110900 | 7255234370 | 3775 | 3785 | 3785 | 3770 | 855 |
| 495 | 20240329 | 110800 | 7252006365 | 3780 | 3780 | 3785 | 3780 | 616 |
| 496 | 20240329 | 110700 | 7249677865 | 3790 | 3795 | 3795 | 3785 | 6175 |
| 497 | 20240329 | 110600 | 7226279020 | 3795 | 3790 | 3795 | 3790 | 589 |
| 498 | 20240329 | 110500 | 7224046025 | 3790 | 3790 | 3795 | 3785 | 1626 |
| 499 | 20240329 | 110400 | 7217882400 | 3795 | 3790 | 3795 | 3785 | 1980 |
| 500 | 20240329 | 110300 | 7210378860 | 3790 | 3785 | 3790 | 3780 | 2386 |
| 501 | 20240329 | 110200 | 7201338860 | 3785 | 3780 | 3785 | 3770 | 892 |
| 502 | 20240329 | 110100 | 7197969530 | 3780 | 3770 | 3780 | 3770 | 966 |
| 503 | 20240329 | 110000 | 7194326260 | 3770 | 3780 | 3790 | 3770 | 5442 |
| 504 | 20240329 | 105900 | 7173736400 | 3780 | 3780 | 3785 | 3770 | 2335 |
| 505 | 20240329 | 105800 | 7164913545 | 3780 | 3770 | 3785 | 3765 | 4406 |
| 506 | 20240329 | 105700 | 7148266150 | 3770 | 3765 | 3770 | 3765 | 63 |
| 507 | 20240329 | 105600 | 7148028725 | 3770 | 3765 | 3770 | 3765 | 3189 |
| 508 | 20240329 | 105500 | 7136007395 | 3765 | 3765 | 3765 | 3755 | 138 |
| 509 | 20240329 | 105400 | 7135488115 | 3755 | 3765 | 3765 | 3755 | 7889 |
| 510 | 20240329 | 105300 | 7105861315 | 3760 | 3755 | 3760 | 3750 | 4522 |
| 511 | 20240329 | 105200 | 7088866085 | 3760 | 3750 | 3760 | 3750 | 772 |
| 512 | 20240329 | 105100 | 7085967025 | 3750 | 3750 | 3750 | 3750 | 1 |
| 513 | 20240329 | 105000 | 7085963275 | 3755 | 3750 | 3755 | 3750 | 98 |
| 514 | 20240329 | 104900 | 7085595685 | 3750 | 3750 | 3750 | 3750 | 507 |
| 515 | 20240329 | 104800 | 7083694435 | 3750 | 3750 | 3750 | 3750 | 828 |
| 516 | 20240329 | 104700 | 7080589435 | 3750 | 3740 | 3750 | 3740 | 4205 |
| 517 | 20240329 | 104600 | 7064835105 | 3745 | 3740 | 3750 | 3735 | 270 |
| 518 | 20240329 | 104500 | 7063825540 | 3740 | 3745 | 3750 | 3735 | 3971 |
| 519 | 20240329 | 104400 | 7048975915 | 3740 | 3745 | 3745 | 3740 | 651 |
| 520 | 20240329 | 104300 | 7046539880 | 3750 | 3760 | 3760 | 3750 | 1996 |
| 521 | 20240329 | 104200 | 7039048445 | 3755 | 3755 | 3760 | 3750 | 376 |
| 522 | 20240329 | 104100 | 7037635190 | 3755 | 3750 | 3755 | 3740 | 3815 |
| 523 | 20240329 | 104000 | 7023358065 | 3750 | 3755 | 3755 | 3750 | 608 |
| 524 | 20240329 | 103900 | 7021075030 | 3760 | 3760 | 3760 | 3760 | 100 |
| 525 | 20240329 | 103800 | 7020699030 | 3745 | 3745 | 3760 | 3745 | 244 |
| 526 | 20240329 | 103700 | 7019785220 | 3760 | 3755 | 3760 | 3740 | 58 |
| 527 | 20240329 | 103600 | 7019567835 | 3755 | 3740 | 3760 | 3735 | 1178 |
| 528 | 20240329 | 103500 | 7015162155 | 3735 | 3740 | 3740 | 3735 | 1609 |
| 529 | 20240329 | 103400 | 7009151020 | 3735 | 3760 | 3765 | 3735 | 4484 |
| 530 | 20240329 | 103300 | 6992343975 | 3760 | 3765 | 3765 | 3760 | 6 |
| 531 | 20240329 | 103200 | 6992321390 | 3765 | 3765 | 3765 | 3750 | 171 |
| 532 | 20240329 | 103100 | 6991679180 | 3770 | 3750 | 3770 | 3750 | 116 |
| 533 | 20240329 | 103000 | 6991243045 | 3750 | 3770 | 3775 | 3745 | 1373 |
| 534 | 20240329 | 102900 | 6986069720 | 3775 | 3735 | 3775 | 3735 | 1845 |
| 535 | 20240329 | 102800 | 6979153935 | 3735 | 3740 | 3745 | 3735 | 4378 |
| 536 | 20240329 | 102700 | 6962796200 | 3745 | 3735 | 3750 | 3735 | 1188 |
| 537 | 20240329 | 102600 | 6958351515 | 3735 | 3750 | 3750 | 3735 | 13563 |
| 538 | 20240329 | 102500 | 6907618450 | 3755 | 3765 | 3765 | 3755 | 163 |
| 539 | 20240329 | 102400 | 6907005755 | 3755 | 3760 | 3760 | 3755 | 9013 |
| 540 | 20240329 | 102300 | 6873123240 | 3765 | 3765 | 3765 | 3760 | 1192 |
| 541 | 20240329 | 102200 | 6868640545 | 3765 | 3775 | 3775 | 3760 | 7369 |
| 542 | 20240329 | 102100 | 6840902645 | 3775 | 3775 | 3775 | 3775 | 24 |
| 543 | 20240329 | 102000 | 6840812045 | 3770 | 3770 | 3775 | 3770 | 1306 |
| 544 | 20240329 | 101900 | 6835888195 | 3775 | 3770 | 3775 | 3770 | 670 |
| 545 | 20240329 | 101800 | 6833361820 | 3780 | 3775 | 3780 | 3775 | 156 |
| 546 | 20240329 | 101700 | 6832772895 | 3775 | 3775 | 3775 | 3770 | 440 |
| 547 | 20240329 | 101600 | 6831112230 | 3775 | 3775 | 3775 | 3775 | 25 |
| 548 | 20240329 | 101500 | 6831017855 | 3765 | 3770 | 3770 | 3765 | 1680 |
| 549 | 20240329 | 101400 | 6824691510 | 3770 | 3770 | 3775 | 3770 | 295 |
| 550 | 20240329 | 101300 | 6823579330 | 3785 | 3785 | 3785 | 3770 | 1420 |
| 551 | 20240329 | 101200 | 6818209575 | 3770 | 3770 | 3780 | 3770 | 752 |
| 552 | 20240329 | 101100 | 6815374505 | 3770 | 3785 | 3795 | 3770 | 1381 |
| 553 | 20240329 | 101000 | 6810162535 | 3790 | 3760 | 3790 | 3760 | 5925 |
| 554 | 20240329 | 100900 | 6787813810 | 3765 | 3765 | 3765 | 3760 | 604 |
| 555 | 20240329 | 100800 | 6785540205 | 3765 | 3755 | 3765 | 3755 | 586 |
| 556 | 20240329 | 100700 | 6783337895 | 3755 | 3755 | 3760 | 3750 | 2406 |
| 557 | 20240329 | 100600 | 6774304460 | 3755 | 3760 | 3760 | 3755 | 825 |
| 558 | 20240329 | 100500 | 6771204985 | 3760 | 3765 | 3765 | 3760 | 56 |
| 559 | 20240329 | 100400 | 6770994400 | 3765 | 3745 | 3765 | 3745 | 4761 |
| 560 | 20240329 | 100300 | 6753142460 | 3750 | 3745 | 3750 | 3745 | 1502 |
| 561 | 20240329 | 100200 | 6747512690 | 3745 | 3750 | 3750 | 3745 | 1541 |
| 562 | 20240329 | 100100 | 6741739585 | 3745 | 3755 | 3755 | 3745 | 7558 |
| 563 | 20240329 | 100000 | 6713404585 | 3760 | 3750 | 3760 | 3750 | 4881 |
| 564 | 20240329 | 095900 | 6695094480 | 3750 | 3765 | 3765 | 3750 | 3057 |
| 565 | 20240329 | 095800 | 6683607750 | 3765 | 3755 | 3765 | 3755 | 414 |
| 566 | 20240329 | 095700 | 6682051045 | 3750 | 3755 | 3755 | 3745 | 13393 |
| 567 | 20240329 | 095600 | 6631842100 | 3755 | 3760 | 3760 | 3750 | 5313 |
| 568 | 20240329 | 095500 | 6611884785 | 3760 | 3765 | 3765 | 3755 | 5424 |
| 569 | 20240329 | 095400 | 6591505685 | 3765 | 3750 | 3770 | 3750 | 7165 |
| 570 | 20240329 | 095300 | 6564590745 | 3750 | 3795 | 3795 | 3750 | 29165 |
| 571 | 20240329 | 095200 | 6454854030 | 3795 | 3800 | 3800 | 3775 | 17997 |
| 572 | 20240329 | 095100 | 6386704145 | 3795 | 3810 | 3815 | 3795 | 37831 |
| 573 | 20240329 | 095000 | 6242890580 | 3810 | 3825 | 3835 | 3810 | 3936 |
| 574 | 20240329 | 094900 | 6227870210 | 3835 | 3840 | 3840 | 3825 | 4681 |
| 575 | 20240329 | 094800 | 6209932590 | 3835 | 3845 | 3850 | 3830 | 2811 |
| 576 | 20240329 | 094700 | 6199133155 | 3830 | 3835 | 3850 | 3825 | 4552 |
| 577 | 20240329 | 094600 | 6181648965 | 3830 | 3820 | 3835 | 3810 | 3270 |
| 578 | 20240329 | 094500 | 6169165305 | 3820 | 3815 | 3820 | 3810 | 1927 |
| 579 | 20240329 | 094400 | 6161818255 | 3810 | 3830 | 3830 | 3805 | 11094 |
| 580 | 20240329 | 094300 | 6119545980 | 3830 | 3835 | 3835 | 3820 | 917 |
| 581 | 20240329 | 094200 | 6116036775 | 3835 | 3840 | 3840 | 3830 | 308 |
| 582 | 20240329 | 094100 | 6114855915 | 3835 | 3815 | 3840 | 3810 | 7974 |
| 583 | 20240329 | 094000 | 6084295580 | 3815 | 3810 | 3815 | 3805 | 3751 |
| 584 | 20240329 | 093900 | 6070005725 | 3815 | 3840 | 3850 | 3810 | 17253 |
| 585 | 20240329 | 093800 | 6003904385 | 3845 | 3830 | 3845 | 3825 | 9418 |
| 586 | 20240329 | 093700 | 5967776200 | 3825 | 3815 | 3830 | 3815 | 6978 |
| 587 | 20240329 | 093600 | 5941096290 | 3820 | 3810 | 3820 | 3800 | 9762 |
| 588 | 20240329 | 093500 | 5903891010 | 3805 | 3815 | 3820 | 3800 | 14976 |
| 589 | 20240329 | 093400 | 5846915270 | 3820 | 3815 | 3825 | 3815 | 2099 |
| 590 | 20240329 | 093300 | 5838901955 | 3820 | 3820 | 3820 | 3810 | 1657 |
| 591 | 20240329 | 093200 | 5832582620 | 3820 | 3825 | 3825 | 3805 | 7781 |
| 592 | 20240329 | 093100 | 5802934370 | 3825 | 3825 | 3825 | 3815 | 3291 |
| 593 | 20240329 | 093000 | 5790362680 | 3825 | 3810 | 3825 | 3805 | 4420 |
| 594 | 20240329 | 092900 | 5773515680 | 3815 | 3805 | 3825 | 3805 | 10139 |
| 595 | 20240329 | 092800 | 5734884065 | 3805 | 3835 | 3840 | 3800 | 32881 |
| 596 | 20240329 | 092700 | 5609625450 | 3840 | 3870 | 3875 | 3840 | 20400 |
| 597 | 20240329 | 092600 | 5530897670 | 3875 | 3865 | 3875 | 3865 | 8169 |
| 598 | 20240329 | 092500 | 5499275130 | 3865 | 3860 | 3870 | 3860 | 4838 |
| 599 | 20240329 | 092400 | 5480586645 | 3860 | 3855 | 3875 | 3850 | 8608 |
| 600 | 20240329 | 092300 | 5447369985 | 3855 | 3860 | 3870 | 3850 | 4462 |
| 601 | 20240329 | 092200 | 5430152495 | 3860 | 3840 | 3875 | 3840 | 12038 |
| 602 | 20240329 | 092100 | 5383639405 | 3860 | 3830 | 3860 | 3825 | 10833 |
| 603 | 20240329 | 092000 | 5342088325 | 3830 | 3835 | 3850 | 3825 | 15258 |
| 604 | 20240329 | 091900 | 5283589185 | 3820 | 3830 | 3835 | 3815 | 11257 |
| 605 | 20240329 | 091800 | 5240558130 | 3825 | 3840 | 3840 | 3820 | 24466 |
| 606 | 20240329 | 091700 | 5146901765 | 3835 | 3880 | 3890 | 3835 | 39598 |
| 607 | 20240329 | 091600 | 4994417495 | 3875 | 3880 | 3900 | 3870 | 4316 |
| 608 | 20240329 | 091500 | 4977672490 | 3900 | 3865 | 3900 | 3865 | 17989 |
| 609 | 20240329 | 091400 | 4908080655 | 3870 | 3900 | 3920 | 3865 | 38741 |
| 610 | 20240329 | 091300 | 4757483055 | 3910 | 3915 | 3920 | 3875 | 38926 |
| 611 | 20240329 | 091200 | 4605742505 | 3915 | 3950 | 3960 | 3910 | 29890 |
| 612 | 20240329 | 091100 | 4488200820 | 3950 | 3950 | 4010 | 3925 | 71305 |
| 613 | 20240329 | 091000 | 4205901290 | 3945 | 3975 | 4045 | 3925 | 123673 |
| 614 | 20240329 | 090900 | 3713430580 | 3975 | 3900 | 4060 | 3900 | 308212 |
| 615 | 20240329 | 090800 | 2481980705 | 3900 | 3870 | 3900 | 3870 | 18085 |
| 616 | 20240329 | 090700 | 2411717460 | 3870 | 3855 | 3895 | 3850 | 22925 |
| 617 | 20240329 | 090600 | 2322992875 | 3850 | 3925 | 3935 | 3850 | 56677 |
| 618 | 20240329 | 090500 | 2102658495 | 3930 | 3845 | 3930 | 3845 | 53610 |
| 619 | 20240329 | 090400 | 1894096385 | 3845 | 3855 | 3875 | 3835 | 36721 |
| 620 | 20240329 | 090300 | 1752649865 | 3845 | 3825 | 3885 | 3820 | 32140 |
| 621 | 20240329 | 090200 | 1629214340 | 3825 | 3850 | 3870 | 3815 | 65957 |
| 622 | 20240329 | 090100 | 1376040815 | 3850 | 3905 | 3905 | 3835 | 112298 |
| 623 | 20240329 | 090000 | 941895865 | 3905 | 3955 | 3960 | 3870 | 239445 |