30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 3 | 20240328 | 190100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20240328 | 190000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20240328 | 185900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20240328 | 185800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20240328 | 185700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20240328 | 185600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20240328 | 185500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20240328 | 185400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20240328 | 185300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20240328 | 185200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20240328 | 185100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20240328 | 185000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20240328 | 184900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20240328 | 184800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20240328 | 184700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20240328 | 184600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20240328 | 184500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20240328 | 184400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20240328 | 184300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20240328 | 184200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20240328 | 184100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20240328 | 184000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20240328 | 183900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20240328 | 183800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20240328 | 183700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20240328 | 183600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20240328 | 183500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20240328 | 183400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20240328 | 183300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20240328 | 183200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 33 | 20240328 | 183100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20240328 | 183000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20240328 | 182900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20240328 | 182800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20240328 | 182700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20240328 | 182600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20240328 | 182500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20240328 | 182400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20240328 | 182300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20240328 | 182200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20240328 | 182100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20240328 | 182000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20240328 | 181900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20240328 | 181800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20240328 | 181700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20240328 | 181600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20240328 | 181500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20240328 | 181400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20240328 | 181300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20240328 | 181200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20240328 | 181100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20240328 | 181000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20240328 | 180900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20240328 | 180800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20240328 | 180700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20240328 | 180600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20240328 | 180500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20240328 | 180400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20240328 | 180300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20240328 | 180200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 63 | 20240328 | 180100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20240328 | 180000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20240328 | 175900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20240328 | 175800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20240328 | 175700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20240328 | 175600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20240328 | 175500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20240328 | 175400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20240328 | 175300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20240328 | 175200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20240328 | 175100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20240328 | 175000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20240328 | 174900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20240328 | 174800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20240328 | 174700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20240328 | 174600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20240328 | 174500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20240328 | 174400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20240328 | 174300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20240328 | 174200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20240328 | 174100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20240328 | 174000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20240328 | 173900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20240328 | 173800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20240328 | 173700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20240328 | 173600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20240328 | 173500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20240328 | 173400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20240328 | 173300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20240328 | 173200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 93 | 20240328 | 173100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20240328 | 173000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20240328 | 172900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20240328 | 172800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20240328 | 172700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20240328 | 172600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20240328 | 172500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20240328 | 172400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20240328 | 172300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20240328 | 172200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20240328 | 172100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20240328 | 172000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20240328 | 171900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20240328 | 171800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20240328 | 171700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20240328 | 171600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20240328 | 171500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20240328 | 171400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20240328 | 171300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20240328 | 171200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20240328 | 171100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20240328 | 171000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20240328 | 170900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20240328 | 170800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20240328 | 170700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20240328 | 170600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20240328 | 170500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20240328 | 170400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20240328 | 170300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20240328 | 170200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 123 | 20240328 | 170100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20240328 | 170000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20240328 | 165900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20240328 | 165800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20240328 | 165700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20240328 | 165600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20240328 | 165500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20240328 | 165400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20240328 | 165300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20240328 | 165200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20240328 | 165100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20240328 | 165000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20240328 | 164900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20240328 | 164800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20240328 | 164700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20240328 | 164600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20240328 | 164500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20240328 | 164400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20240328 | 164300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20240328 | 164200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20240328 | 164100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20240328 | 164000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20240328 | 163900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20240328 | 163800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20240328 | 163700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20240328 | 163600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20240328 | 163500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20240328 | 163400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20240328 | 163300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20240328 | 163200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 153 | 20240328 | 163100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20240328 | 163000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20240328 | 162900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20240328 | 162800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20240328 | 162700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20240328 | 162600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20240328 | 162500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20240328 | 162400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20240328 | 162300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20240328 | 162200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20240328 | 162100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20240328 | 162000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20240328 | 161900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20240328 | 161800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20240328 | 161700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20240328 | 161600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20240328 | 161500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20240328 | 161400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20240328 | 161300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20240328 | 161200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20240328 | 161100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20240328 | 161000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20240328 | 160900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20240328 | 160800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20240328 | 160700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20240328 | 160600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20240328 | 160500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20240328 | 160400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20240328 | 160300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20240328 | 160200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 183 | 20240328 | 160100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20240328 | 160000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20240328 | 155900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20240328 | 155800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20240328 | 155700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20240328 | 155600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20240328 | 155500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20240328 | 155400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20240328 | 155300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20240328 | 155200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20240328 | 155100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20240328 | 155000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20240328 | 154900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20240328 | 154800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20240328 | 154700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20240328 | 154600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20240328 | 154500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20240328 | 154400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20240328 | 154300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20240328 | 154200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20240328 | 154100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20240328 | 154000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20240328 | 153900 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20240328 | 153800 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20240328 | 153700 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20240328 | 153600 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20240328 | 153500 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20240328 | 153400 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20240328 | 153300 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20240328 | 153200 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 213 | 20240328 | 153100 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20240328 | 153000 | 1923011400 | 4320 | 4320 | 4320 | 4320 | 32962 |
| 215 | 20240328 | 152900 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 216 | 20240328 | 152800 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 217 | 20240328 | 152700 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 218 | 20240328 | 152600 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 219 | 20240328 | 152500 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 220 | 20240328 | 152400 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 221 | 20240328 | 152300 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 222 | 20240328 | 152200 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 223 | 20240328 | 152100 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 224 | 20240328 | 152000 | 1780615560 | 4295 | 4295 | 4295 | 4295 | 0 |
| 225 | 20240328 | 151900 | 1780615560 | 4295 | 4295 | 4300 | 4295 | 271 |
| 226 | 20240328 | 151800 | 1779450865 | 4290 | 4295 | 4300 | 4290 | 1676 |
| 227 | 20240328 | 151700 | 1772259760 | 4295 | 4295 | 4295 | 4295 | 1843 |
| 228 | 20240328 | 151600 | 1764344075 | 4290 | 4305 | 4305 | 4285 | 1313 |
| 229 | 20240328 | 151500 | 1758703600 | 4305 | 4290 | 4305 | 4290 | 887 |
| 230 | 20240328 | 151400 | 1754889395 | 4305 | 4285 | 4305 | 4285 | 2832 |
| 231 | 20240328 | 151300 | 1742712325 | 4300 | 4295 | 4300 | 4295 | 336 |
| 232 | 20240328 | 151200 | 1741268955 | 4295 | 4290 | 4295 | 4285 | 1129 |
| 233 | 20240328 | 151100 | 1736423770 | 4290 | 4295 | 4295 | 4290 | 688 |
| 234 | 20240328 | 151000 | 1733472035 | 4295 | 4300 | 4300 | 4295 | 5808 |
| 235 | 20240328 | 150900 | 1708498365 | 4300 | 4305 | 4305 | 4300 | 1242 |
| 236 | 20240328 | 150800 | 1703153000 | 4305 | 4300 | 4305 | 4300 | 2271 |
| 237 | 20240328 | 150700 | 1693387465 | 4295 | 4300 | 4300 | 4295 | 718 |
| 238 | 20240328 | 150600 | 1690300090 | 4305 | 4305 | 4305 | 4300 | 748 |
| 239 | 20240328 | 150500 | 1687083570 | 4305 | 4315 | 4315 | 4305 | 2735 |
| 240 | 20240328 | 150400 | 1675299240 | 4315 | 4310 | 4320 | 4310 | 5184 |
| 241 | 20240328 | 150300 | 1652928855 | 4310 | 4310 | 4315 | 4305 | 3270 |
| 242 | 20240328 | 150200 | 1638839735 | 4305 | 4300 | 4310 | 4300 | 2161 |
| 243 | 20240328 | 150100 | 1629532210 | 4300 | 4300 | 4300 | 4300 | 1240 |
| 244 | 20240328 | 150000 | 1624200210 | 4295 | 4295 | 4295 | 4290 | 154 |
| 245 | 20240328 | 145900 | 1623538790 | 4295 | 4300 | 4300 | 4295 | 340 |
| 246 | 20240328 | 145800 | 1622078040 | 4300 | 4295 | 4300 | 4295 | 224 |
| 247 | 20240328 | 145700 | 1621114890 | 4300 | 4295 | 4300 | 4295 | 50 |
| 248 | 20240328 | 145600 | 1620900000 | 4290 | 4290 | 4290 | 4290 | 8078 |
| 249 | 20240328 | 145500 | 1586245380 | 4295 | 4295 | 4295 | 4295 | 1519 |
| 250 | 20240328 | 145400 | 1579721275 | 4295 | 4295 | 4295 | 4295 | 525 |
| 251 | 20240328 | 145300 | 1577466400 | 4295 | 4295 | 4295 | 4295 | 13 |
| 252 | 20240328 | 145200 | 1577410565 | 4290 | 4290 | 4290 | 4290 | 858 |
| 253 | 20240328 | 145100 | 1573729745 | 4290 | 4280 | 4290 | 4280 | 143 |
| 254 | 20240328 | 145000 | 1573116375 | 4280 | 4280 | 4280 | 4280 | 1469 |
| 255 | 20240328 | 144900 | 1566829055 | 4280 | 4285 | 4285 | 4280 | 773 |
| 256 | 20240328 | 144800 | 1563520365 | 4280 | 4280 | 4280 | 4280 | 95 |
| 257 | 20240328 | 144700 | 1563113765 | 4280 | 4285 | 4285 | 4280 | 1280 |
| 258 | 20240328 | 144600 | 1557633925 | 4285 | 4285 | 4285 | 4285 | 209 |
| 259 | 20240328 | 144500 | 1556738360 | 4285 | 4290 | 4295 | 4285 | 210 |
| 260 | 20240328 | 144400 | 1555838245 | 4295 | 4295 | 4295 | 4295 | 1033 |
| 261 | 20240328 | 144300 | 1551401510 | 4295 | 4305 | 4310 | 4295 | 502 |
| 262 | 20240328 | 144200 | 1549243100 | 4300 | 4305 | 4305 | 4300 | 585 |
| 263 | 20240328 | 144100 | 1546724680 | 4305 | 4295 | 4305 | 4290 | 1467 |
| 264 | 20240328 | 144000 | 1540422390 | 4300 | 4300 | 4310 | 4300 | 2624 |
| 265 | 20240328 | 143900 | 1529132370 | 4300 | 4310 | 4310 | 4300 | 295 |
| 266 | 20240328 | 143800 | 1527861095 | 4310 | 4295 | 4310 | 4295 | 11443 |
| 267 | 20240328 | 143700 | 1478654985 | 4295 | 4295 | 4295 | 4295 | 1061 |
| 268 | 20240328 | 143600 | 1474097990 | 4295 | 4295 | 4295 | 4295 | 402 |
| 269 | 20240328 | 143500 | 1472371400 | 4295 | 4290 | 4300 | 4290 | 3192 |
| 270 | 20240328 | 143400 | 1458674325 | 4290 | 4285 | 4290 | 4285 | 201 |
| 271 | 20240328 | 143300 | 1457813035 | 4285 | 4285 | 4285 | 4280 | 590 |
| 272 | 20240328 | 143200 | 1455285735 | 4285 | 4290 | 4290 | 4285 | 676 |
| 273 | 20240328 | 143100 | 1452386800 | 4290 | 4290 | 4290 | 4285 | 1203 |
| 274 | 20240328 | 143000 | 1447229930 | 4290 | 4295 | 4295 | 4290 | 911 |
| 275 | 20240328 | 142900 | 1443321715 | 4295 | 4295 | 4295 | 4295 | 1582 |
| 276 | 20240328 | 142800 | 1436527025 | 4295 | 4295 | 4300 | 4290 | 4657 |
| 277 | 20240328 | 142700 | 1416525480 | 4295 | 4275 | 4300 | 4275 | 8799 |
| 278 | 20240328 | 142600 | 1378730005 | 4290 | 4290 | 4290 | 4290 | 1295 |
| 279 | 20240328 | 142500 | 1373174455 | 4290 | 4280 | 4295 | 4280 | 4620 |
| 280 | 20240328 | 142400 | 1353357815 | 4285 | 4285 | 4285 | 4285 | 678 |
| 281 | 20240328 | 142300 | 1350452585 | 4285 | 4280 | 4285 | 4280 | 736 |
| 282 | 20240328 | 142200 | 1347302500 | 4275 | 4275 | 4275 | 4275 | 1 |
| 283 | 20240328 | 142100 | 1347298225 | 4275 | 4275 | 4275 | 4275 | 1300 |
| 284 | 20240328 | 142000 | 1341740725 | 4275 | 4275 | 4275 | 4275 | 8 |
| 285 | 20240328 | 141900 | 1341706525 | 4275 | 4285 | 4285 | 4275 | 10 |
| 286 | 20240328 | 141800 | 1341663685 | 4285 | 4275 | 4285 | 4275 | 3325 |
| 287 | 20240328 | 141700 | 1327418285 | 4275 | 4275 | 4275 | 4275 | 5 |
| 288 | 20240328 | 141600 | 1327396910 | 4270 | 4270 | 4280 | 4270 | 2221 |
| 289 | 20240328 | 141500 | 1317907470 | 4275 | 4275 | 4275 | 4275 | 258 |
| 290 | 20240328 | 141400 | 1316804520 | 4285 | 4275 | 4285 | 4275 | 224 |
| 291 | 20240328 | 141300 | 1315846870 | 4275 | 4270 | 4275 | 4270 | 409 |
| 292 | 20240328 | 141200 | 1314099695 | 4270 | 4265 | 4270 | 4265 | 301 |
| 293 | 20240328 | 141100 | 1312815925 | 4270 | 4265 | 4270 | 4265 | 964 |
| 294 | 20240328 | 141000 | 1308703460 | 4265 | 4265 | 4275 | 4265 | 222 |
| 295 | 20240328 | 140900 | 1307756620 | 4265 | 4265 | 4265 | 4265 | 205 |
| 296 | 20240328 | 140800 | 1306882295 | 4265 | 4270 | 4270 | 4265 | 2250 |
| 297 | 20240328 | 140700 | 1297283560 | 4270 | 4275 | 4275 | 4270 | 395 |
| 298 | 20240328 | 140600 | 1295595185 | 4270 | 4275 | 4275 | 4270 | 470 |
| 299 | 20240328 | 140500 | 1293587975 | 4290 | 4290 | 4290 | 4285 | 1841 |
| 300 | 20240328 | 140400 | 1285691435 | 4290 | 4275 | 4290 | 4275 | 3494 |
| 301 | 20240328 | 140300 | 1270716280 | 4290 | 4275 | 4290 | 4270 | 4948 |
| 302 | 20240328 | 140200 | 1249543615 | 4270 | 4275 | 4275 | 4270 | 1598 |
| 303 | 20240328 | 140100 | 1242717815 | 4270 | 4265 | 4275 | 4265 | 3055 |
| 304 | 20240328 | 140000 | 1229673125 | 4265 | 4255 | 4265 | 4255 | 81 |
| 305 | 20240328 | 135900 | 1229327730 | 4265 | 4260 | 4265 | 4250 | 3445 |
| 306 | 20240328 | 135800 | 1214649835 | 4260 | 4260 | 4260 | 4260 | 2 |
| 307 | 20240328 | 135700 | 1214641315 | 4250 | 4250 | 4250 | 4250 | 19 |
| 308 | 20240328 | 135600 | 1214560565 | 4250 | 4250 | 4250 | 4250 | 0 |
| 309 | 20240328 | 135500 | 1214560565 | 4250 | 4250 | 4260 | 4250 | 372 |
| 310 | 20240328 | 135400 | 1212979545 | 4250 | 4250 | 4250 | 4250 | 2438 |
| 311 | 20240328 | 135300 | 1202618045 | 4250 | 4250 | 4250 | 4250 | 3 |
| 312 | 20240328 | 135200 | 1202605295 | 4250 | 4260 | 4260 | 4250 | 1391 |
| 313 | 20240328 | 135100 | 1196689755 | 4265 | 4265 | 4265 | 4265 | 11 |
| 314 | 20240328 | 135000 | 1196642840 | 4255 | 4255 | 4260 | 4255 | 2102 |
| 315 | 20240328 | 134900 | 1187698320 | 4250 | 4250 | 4250 | 4250 | 0 |
| 316 | 20240328 | 134800 | 1187698320 | 4250 | 4255 | 4255 | 4250 | 740 |
| 317 | 20240328 | 134700 | 1184550820 | 4255 | 4255 | 4255 | 4255 | 0 |
| 318 | 20240328 | 134600 | 1184550820 | 4255 | 4260 | 4265 | 4255 | 3082 |
| 319 | 20240328 | 134500 | 1171436875 | 4265 | 4265 | 4265 | 4265 | 29 |
| 320 | 20240328 | 134400 | 1171313190 | 4265 | 4265 | 4265 | 4265 | 159 |
| 321 | 20240328 | 134300 | 1170635055 | 4260 | 4260 | 4260 | 4260 | 24 |
| 322 | 20240328 | 134200 | 1170532815 | 4260 | 4255 | 4265 | 4255 | 27 |
| 323 | 20240328 | 134100 | 1170417840 | 4255 | 4265 | 4265 | 4255 | 308 |
| 324 | 20240328 | 134000 | 1169107220 | 4265 | 4265 | 4265 | 4265 | 221 |
| 325 | 20240328 | 133900 | 1168164655 | 4265 | 4265 | 4265 | 4265 | 11 |
| 326 | 20240328 | 133800 | 1168117740 | 4260 | 4260 | 4260 | 4260 | 30 |
| 327 | 20240328 | 133700 | 1167989940 | 4260 | 4265 | 4265 | 4260 | 1062 |
| 328 | 20240328 | 133600 | 1163465520 | 4265 | 4265 | 4265 | 4265 | 20 |
| 329 | 20240328 | 133500 | 1163380220 | 4265 | 4265 | 4265 | 4265 | 50 |
| 330 | 20240328 | 133400 | 1163166970 | 4270 | 4270 | 4270 | 4270 | 9 |
| 331 | 20240328 | 133300 | 1163128540 | 4265 | 4265 | 4265 | 4260 | 81 |
| 332 | 20240328 | 133200 | 1162783465 | 4260 | 4270 | 4270 | 4260 | 808 |
| 333 | 20240328 | 133100 | 1159337005 | 4270 | 4270 | 4270 | 4270 | 213 |
| 334 | 20240328 | 133000 | 1158427495 | 4270 | 4265 | 4270 | 4260 | 868 |
| 335 | 20240328 | 132900 | 1154725425 | 4265 | 4265 | 4265 | 4265 | 300 |
| 336 | 20240328 | 132800 | 1153445925 | 4265 | 4265 | 4265 | 4265 | 415 |
| 337 | 20240328 | 132700 | 1151675950 | 4265 | 4265 | 4265 | 4265 | 5 |
| 338 | 20240328 | 132600 | 1151654625 | 4265 | 4260 | 4265 | 4260 | 453 |
| 339 | 20240328 | 132500 | 1149724330 | 4260 | 4260 | 4260 | 4260 | 1960 |
| 340 | 20240328 | 132400 | 1141374730 | 4260 | 4260 | 4260 | 4260 | 1 |
| 341 | 20240328 | 132300 | 1141370470 | 4255 | 4260 | 4260 | 4255 | 1142 |
| 342 | 20240328 | 132200 | 1136508050 | 4255 | 4255 | 4260 | 4255 | 752 |
| 343 | 20240328 | 132100 | 1133308170 | 4255 | 4255 | 4255 | 4255 | 0 |
| 344 | 20240328 | 132000 | 1133308170 | 4255 | 4255 | 4255 | 4255 | 178 |
| 345 | 20240328 | 131900 | 1132550780 | 4255 | 4260 | 4260 | 4255 | 2018 |
| 346 | 20240328 | 131800 | 1123954150 | 4250 | 4255 | 4260 | 4250 | 221 |
| 347 | 20240328 | 131700 | 1123014285 | 4250 | 4250 | 4250 | 4250 | 0 |
| 348 | 20240328 | 131600 | 1123014285 | 4250 | 4250 | 4250 | 4250 | 177 |
| 349 | 20240328 | 131500 | 1122262035 | 4255 | 4250 | 4255 | 4250 | 2 |
| 350 | 20240328 | 131400 | 1122253530 | 4245 | 4245 | 4245 | 4245 | 2 |
| 351 | 20240328 | 131300 | 1122245040 | 4245 | 4245 | 4245 | 4245 | 730 |
| 352 | 20240328 | 131200 | 1119146190 | 4260 | 4250 | 4260 | 4250 | 5102 |
| 353 | 20240328 | 131100 | 1097462670 | 4250 | 4255 | 4255 | 4250 | 550 |
| 354 | 20240328 | 131000 | 1095123735 | 4255 | 4260 | 4260 | 4255 | 14 |
| 355 | 20240328 | 130900 | 1095064145 | 4255 | 4255 | 4255 | 4255 | 90 |
| 356 | 20240328 | 130800 | 1094681195 | 4260 | 4260 | 4260 | 4260 | 0 |
| 357 | 20240328 | 130700 | 1094681195 | 4260 | 4265 | 4265 | 4260 | 30 |
| 358 | 20240328 | 130600 | 1094553295 | 4265 | 4260 | 4265 | 4260 | 2 |
| 359 | 20240328 | 130500 | 1094544770 | 4250 | 4250 | 4265 | 4250 | 2778 |
| 360 | 20240328 | 130400 | 1082738255 | 4250 | 4250 | 4250 | 4250 | 560 |
| 361 | 20240328 | 130300 | 1080358255 | 4250 | 4250 | 4250 | 4250 | 0 |
| 362 | 20240328 | 130200 | 1080358255 | 4250 | 4270 | 4270 | 4250 | 2045 |
| 363 | 20240328 | 130100 | 1071664230 | 4255 | 4270 | 4270 | 4255 | 77 |
| 364 | 20240328 | 130000 | 1071336580 | 4265 | 4250 | 4265 | 4250 | 2224 |
| 365 | 20240328 | 125900 | 1061852180 | 4250 | 4255 | 4255 | 4250 | 3185 |
| 366 | 20240328 | 125800 | 1048307450 | 4270 | 4270 | 4270 | 4270 | 0 |
| 367 | 20240328 | 125700 | 1048307450 | 4270 | 4270 | 4270 | 4270 | 0 |
| 368 | 20240328 | 125600 | 1048307450 | 4270 | 4270 | 4270 | 4270 | 72 |
| 369 | 20240328 | 125500 | 1048000010 | 4250 | 4270 | 4270 | 4250 | 3656 |
| 370 | 20240328 | 125400 | 1032445995 | 4260 | 4270 | 4270 | 4260 | 3 |
| 371 | 20240328 | 125300 | 1032433195 | 4270 | 4265 | 4270 | 4265 | 666 |
| 372 | 20240328 | 125200 | 1029592700 | 4270 | 4260 | 4270 | 4260 | 20 |
| 373 | 20240328 | 125100 | 1029507490 | 4260 | 4260 | 4275 | 4260 | 127 |
| 374 | 20240328 | 125000 | 1028966395 | 4260 | 4270 | 4270 | 4260 | 1162 |
| 375 | 20240328 | 124900 | 1024010490 | 4270 | 4275 | 4275 | 4270 | 154 |
| 376 | 20240328 | 124800 | 1023352735 | 4275 | 4275 | 4275 | 4275 | 0 |
| 377 | 20240328 | 124700 | 1023352735 | 4275 | 4275 | 4275 | 4275 | 100 |
| 378 | 20240328 | 124600 | 1022925235 | 4275 | 4270 | 4275 | 4270 | 555 |
| 379 | 20240328 | 124500 | 1020554945 | 4270 | 4270 | 4275 | 4270 | 1312 |
| 380 | 20240328 | 124400 | 1014951705 | 4270 | 4270 | 4270 | 4270 | 202 |
| 381 | 20240328 | 124300 | 1014089165 | 4270 | 4265 | 4270 | 4265 | 2087 |
| 382 | 20240328 | 124200 | 1005187505 | 4265 | 4265 | 4265 | 4265 | 90 |
| 383 | 20240328 | 124100 | 1004803655 | 4265 | 4260 | 4265 | 4260 | 7 |
| 384 | 20240328 | 124000 | 1004773810 | 4265 | 4260 | 4265 | 4260 | 190 |
| 385 | 20240328 | 123900 | 1003964385 | 4260 | 4260 | 4260 | 4260 | 60 |
| 386 | 20240328 | 123800 | 1003708785 | 4260 | 4260 | 4260 | 4260 | 1130 |
| 387 | 20240328 | 123700 | 998894985 | 4260 | 4250 | 4260 | 4250 | 198 |
| 388 | 20240328 | 123600 | 998052685 | 4250 | 4250 | 4250 | 4250 | 0 |
| 389 | 20240328 | 123500 | 998052685 | 4250 | 4250 | 4250 | 4250 | 102 |
| 390 | 20240328 | 123400 | 997619185 | 4260 | 4255 | 4260 | 4255 | 877 |
| 391 | 20240328 | 123300 | 993887545 | 4245 | 4250 | 4250 | 4245 | 1140 |
| 392 | 20240328 | 123200 | 989046710 | 4250 | 4250 | 4250 | 4250 | 1 |
| 393 | 20240328 | 123100 | 989042460 | 4245 | 4250 | 4250 | 4245 | 1585 |
| 394 | 20240328 | 123000 | 982308725 | 4250 | 4255 | 4255 | 4250 | 4652 |
| 395 | 20240328 | 122900 | 962529570 | 4255 | 4255 | 4255 | 4255 | 32 |
| 396 | 20240328 | 122800 | 962393410 | 4255 | 4260 | 4260 | 4255 | 1047 |
| 397 | 20240328 | 122700 | 957934905 | 4260 | 4255 | 4260 | 4255 | 302 |
| 398 | 20240328 | 122600 | 956649645 | 4255 | 4260 | 4260 | 4255 | 514 |
| 399 | 20240328 | 122500 | 954462425 | 4260 | 4260 | 4260 | 4260 | 30 |
| 400 | 20240328 | 122400 | 954334625 | 4260 | 4260 | 4260 | 4260 | 425 |
| 401 | 20240328 | 122300 | 952524125 | 4260 | 4250 | 4260 | 4250 | 101 |
| 402 | 20240328 | 122200 | 952093875 | 4260 | 4255 | 4260 | 4245 | 1539 |
| 403 | 20240328 | 122100 | 945550035 | 4250 | 4250 | 4250 | 4250 | 0 |
| 404 | 20240328 | 122000 | 945550035 | 4250 | 4255 | 4255 | 4250 | 477 |
| 405 | 20240328 | 121900 | 943522685 | 4250 | 4250 | 4250 | 4250 | 814 |
| 406 | 20240328 | 121800 | 940063185 | 4250 | 4250 | 4250 | 4250 | 6 |
| 407 | 20240328 | 121700 | 940037685 | 4255 | 4255 | 4255 | 4255 | 566 |
| 408 | 20240328 | 121600 | 937629355 | 4255 | 4255 | 4255 | 4255 | 251 |
| 409 | 20240328 | 121500 | 936561350 | 4260 | 4255 | 4260 | 4255 | 40 |
| 410 | 20240328 | 121400 | 936391140 | 4260 | 4260 | 4260 | 4260 | 0 |
| 411 | 20240328 | 121300 | 936391140 | 4260 | 4260 | 4260 | 4260 | 100 |
| 412 | 20240328 | 121200 | 935965140 | 4260 | 4255 | 4260 | 4255 | 28 |
| 413 | 20240328 | 121100 | 935845980 | 4250 | 4250 | 4255 | 4250 | 732 |
| 414 | 20240328 | 121000 | 932734915 | 4250 | 4250 | 4250 | 4250 | 1000 |
| 415 | 20240328 | 120900 | 928484915 | 4260 | 4260 | 4260 | 4260 | 0 |
| 416 | 20240328 | 120800 | 928484915 | 4260 | 4255 | 4260 | 4255 | 402 |
| 417 | 20240328 | 120700 | 926774395 | 4255 | 4255 | 4255 | 4255 | 11 |
| 418 | 20240328 | 120600 | 926727590 | 4255 | 4245 | 4255 | 4245 | 12 |
| 419 | 20240328 | 120500 | 926676630 | 4245 | 4245 | 4245 | 4245 | 77 |
| 420 | 20240328 | 120400 | 926349765 | 4245 | 4245 | 4245 | 4245 | 0 |
| 421 | 20240328 | 120300 | 926349765 | 4245 | 4245 | 4245 | 4245 | 1 |
| 422 | 20240328 | 120200 | 926345520 | 4240 | 4250 | 4260 | 4240 | 2217 |
| 423 | 20240328 | 120100 | 916933500 | 4250 | 4250 | 4250 | 4245 | 588 |
| 424 | 20240328 | 120000 | 914435960 | 4255 | 4255 | 4260 | 4255 | 27 |
| 425 | 20240328 | 115900 | 914321070 | 4245 | 4255 | 4255 | 4245 | 57 |
| 426 | 20240328 | 115800 | 914078555 | 4255 | 4255 | 4255 | 4255 | 0 |
| 427 | 20240328 | 115700 | 914078555 | 4255 | 4255 | 4255 | 4250 | 835 |
| 428 | 20240328 | 115600 | 910529740 | 4255 | 4255 | 4255 | 4255 | 35 |
| 429 | 20240328 | 115500 | 910380815 | 4260 | 4260 | 4260 | 4260 | 10 |
| 430 | 20240328 | 115400 | 910338215 | 4260 | 4260 | 4260 | 4260 | 10 |
| 431 | 20240328 | 115300 | 910295615 | 4260 | 4260 | 4260 | 4260 | 50 |
| 432 | 20240328 | 115200 | 910082615 | 4260 | 4260 | 4265 | 4250 | 58 |
| 433 | 20240328 | 115100 | 909835540 | 4250 | 4250 | 4250 | 4250 | 1 |
| 434 | 20240328 | 115000 | 909831290 | 4260 | 4260 | 4260 | 4260 | 100 |
| 435 | 20240328 | 114900 | 909405290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 436 | 20240328 | 114800 | 909405290 | 4265 | 4255 | 4265 | 4250 | 2886 |
| 437 | 20240328 | 114700 | 897122950 | 4260 | 4260 | 4260 | 4260 | 11 |
| 438 | 20240328 | 114600 | 897076090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 439 | 20240328 | 114500 | 897076090 | 4260 | 4245 | 4260 | 4245 | 1360 |
| 440 | 20240328 | 114400 | 891302785 | 4245 | 4250 | 4260 | 4245 | 170 |
| 441 | 20240328 | 114300 | 890580355 | 4265 | 4250 | 4265 | 4250 | 230 |
| 442 | 20240328 | 114200 | 889602830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 443 | 20240328 | 114100 | 889602830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 444 | 20240328 | 114000 | 889602830 | 4265 | 4260 | 4265 | 4260 | 169 |
| 445 | 20240328 | 113900 | 888882295 | 4260 | 4265 | 4265 | 4260 | 12 |
| 446 | 20240328 | 113800 | 888831165 | 4260 | 4260 | 4260 | 4260 | 0 |
| 447 | 20240328 | 113700 | 888831165 | 4260 | 4265 | 4265 | 4260 | 64 |
| 448 | 20240328 | 113600 | 888558215 | 4260 | 4250 | 4260 | 4245 | 154 |
| 449 | 20240328 | 113500 | 887903765 | 4245 | 4245 | 4245 | 4245 | 0 |
| 450 | 20240328 | 113400 | 887903765 | 4245 | 4245 | 4245 | 4245 | 0 |
| 451 | 20240328 | 113300 | 887903765 | 4245 | 4260 | 4260 | 4245 | 285 |
| 452 | 20240328 | 113200 | 886690415 | 4245 | 4250 | 4250 | 4245 | 699 |
| 453 | 20240328 | 113100 | 883722190 | 4260 | 4260 | 4260 | 4260 | 49 |
| 454 | 20240328 | 113000 | 883513450 | 4260 | 4245 | 4260 | 4245 | 18 |
| 455 | 20240328 | 112900 | 883437025 | 4245 | 4250 | 4250 | 4245 | 278 |
| 456 | 20240328 | 112800 | 882255665 | 4250 | 4250 | 4250 | 4250 | 595 |
| 457 | 20240328 | 112700 | 879726915 | 4250 | 4260 | 4260 | 4250 | 484 |
| 458 | 20240328 | 112600 | 877669865 | 4250 | 4270 | 4270 | 4250 | 2307 |
| 459 | 20240328 | 112500 | 867865015 | 4270 | 4255 | 4270 | 4250 | 6505 |
| 460 | 20240328 | 112400 | 840214595 | 4255 | 4255 | 4255 | 4255 | 581 |
| 461 | 20240328 | 112300 | 837742440 | 4255 | 4265 | 4265 | 4255 | 516 |
| 462 | 20240328 | 112200 | 835541840 | 4250 | 4265 | 4265 | 4250 | 136 |
| 463 | 20240328 | 112100 | 834961830 | 4250 | 4260 | 4260 | 4250 | 2675 |
| 464 | 20240328 | 112000 | 823591370 | 4260 | 4260 | 4260 | 4260 | 2 |
| 465 | 20240328 | 111900 | 823582850 | 4270 | 4270 | 4270 | 4270 | 0 |
| 466 | 20240328 | 111800 | 823582850 | 4270 | 4265 | 4270 | 4260 | 914 |
| 467 | 20240328 | 111700 | 819688640 | 4270 | 4265 | 4270 | 4265 | 728 |
| 468 | 20240328 | 111600 | 816583715 | 4260 | 4275 | 4275 | 4260 | 41 |
| 469 | 20240328 | 111500 | 816408455 | 4275 | 4275 | 4275 | 4265 | 574 |
| 470 | 20240328 | 111400 | 813960305 | 4265 | 4275 | 4275 | 4265 | 232 |
| 471 | 20240328 | 111300 | 812970705 | 4275 | 4275 | 4275 | 4275 | 1 |
| 472 | 20240328 | 111200 | 812966430 | 4275 | 4260 | 4275 | 4260 | 543 |
| 473 | 20240328 | 111100 | 810650530 | 4260 | 4255 | 4260 | 4255 | 673 |
| 474 | 20240328 | 111000 | 807785360 | 4260 | 4260 | 4260 | 4260 | 599 |
| 475 | 20240328 | 110900 | 805233620 | 4265 | 4260 | 4265 | 4260 | 287 |
| 476 | 20240328 | 110800 | 804010975 | 4260 | 4270 | 4270 | 4260 | 499 |
| 477 | 20240328 | 110700 | 801885185 | 4260 | 4260 | 4260 | 4260 | 1511 |
| 478 | 20240328 | 110600 | 795448325 | 4260 | 4260 | 4260 | 4260 | 0 |
| 479 | 20240328 | 110500 | 795448325 | 4260 | 4260 | 4260 | 4260 | 351 |
| 480 | 20240328 | 110400 | 793953065 | 4260 | 4260 | 4260 | 4255 | 999 |
| 481 | 20240328 | 110300 | 789702225 | 4255 | 4260 | 4260 | 4255 | 26 |
| 482 | 20240328 | 110200 | 789591490 | 4260 | 4260 | 4260 | 4260 | 62 |
| 483 | 20240328 | 110100 | 789327370 | 4275 | 4275 | 4275 | 4275 | 150 |
| 484 | 20240328 | 110000 | 788686120 | 4275 | 4265 | 4275 | 4255 | 1560 |
| 485 | 20240328 | 105900 | 782027085 | 4255 | 4260 | 4270 | 4255 | 46 |
| 486 | 20240328 | 105800 | 781831080 | 4260 | 4260 | 4260 | 4255 | 433 |
| 487 | 20240328 | 105700 | 779986515 | 4260 | 4260 | 4260 | 4260 | 7 |
| 488 | 20240328 | 105600 | 779956695 | 4255 | 4270 | 4270 | 4255 | 105 |
| 489 | 20240328 | 105500 | 779509620 | 4255 | 4270 | 4270 | 4255 | 801 |
| 490 | 20240328 | 105400 | 776089365 | 4270 | 4270 | 4270 | 4270 | 29 |
| 491 | 20240328 | 105300 | 775965535 | 4255 | 4250 | 4255 | 4250 | 946 |
| 492 | 20240328 | 105200 | 771944935 | 4250 | 4270 | 4270 | 4250 | 8053 |
| 493 | 20240328 | 105100 | 737693160 | 4270 | 4270 | 4270 | 4270 | 461 |
| 494 | 20240328 | 105000 | 735724690 | 4270 | 4270 | 4270 | 4270 | 0 |
| 495 | 20240328 | 104900 | 735724690 | 4270 | 4270 | 4270 | 4270 | 8 |
| 496 | 20240328 | 104800 | 735690530 | 4270 | 4270 | 4270 | 4270 | 514 |
| 497 | 20240328 | 104700 | 733495750 | 4270 | 4265 | 4270 | 4265 | 1052 |
| 498 | 20240328 | 104600 | 729005970 | 4270 | 4275 | 4275 | 4270 | 773 |
| 499 | 20240328 | 104500 | 725705185 | 4275 | 4270 | 4275 | 4270 | 360 |
| 500 | 20240328 | 104400 | 724167855 | 4275 | 4275 | 4275 | 4275 | 10 |
| 501 | 20240328 | 104300 | 724125105 | 4275 | 4270 | 4275 | 4270 | 123 |
| 502 | 20240328 | 104200 | 723599870 | 4270 | 4270 | 4270 | 4270 | 50 |
| 503 | 20240328 | 104100 | 723386370 | 4270 | 4270 | 4275 | 4270 | 329 |
| 504 | 20240328 | 104000 | 721981520 | 4275 | 4275 | 4275 | 4270 | 822 |
| 505 | 20240328 | 103900 | 718469205 | 4270 | 4270 | 4275 | 4270 | 234 |
| 506 | 20240328 | 103800 | 717470000 | 4270 | 4270 | 4270 | 4270 | 25 |
| 507 | 20240328 | 103700 | 717363250 | 4270 | 4265 | 4270 | 4265 | 1198 |
| 508 | 20240328 | 103600 | 712253725 | 4265 | 4255 | 4265 | 4255 | 253 |
| 509 | 20240328 | 103500 | 711176680 | 4255 | 4260 | 4260 | 4255 | 1521 |
| 510 | 20240328 | 103400 | 704700370 | 4265 | 4265 | 4265 | 4265 | 34 |
| 511 | 20240328 | 103300 | 704555360 | 4265 | 4265 | 4265 | 4265 | 18 |
| 512 | 20240328 | 103200 | 704478590 | 4265 | 4265 | 4265 | 4265 | 35 |
| 513 | 20240328 | 103100 | 704329315 | 4265 | 4260 | 4265 | 4260 | 1025 |
| 514 | 20240328 | 103000 | 699962790 | 4260 | 4260 | 4265 | 4260 | 149 |
| 515 | 20240328 | 102900 | 699328040 | 4260 | 4260 | 4260 | 4260 | 1 |
| 516 | 20240328 | 102800 | 699323780 | 4265 | 4265 | 4265 | 4265 | 78 |
| 517 | 20240328 | 102700 | 698991110 | 4265 | 4265 | 4265 | 4265 | 24 |
| 518 | 20240328 | 102600 | 698888750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 519 | 20240328 | 102500 | 698888750 | 4265 | 4265 | 4265 | 4265 | 20 |
| 520 | 20240328 | 102400 | 698803450 | 4255 | 4260 | 4270 | 4255 | 2245 |
| 521 | 20240328 | 102300 | 689240385 | 4260 | 4260 | 4260 | 4260 | 5 |
| 522 | 20240328 | 102200 | 689219085 | 4260 | 4260 | 4260 | 4260 | 254 |
| 523 | 20240328 | 102100 | 688137045 | 4260 | 4260 | 4260 | 4260 | 100 |
| 524 | 20240328 | 102000 | 687711045 | 4260 | 4270 | 4270 | 4260 | 292 |
| 525 | 20240328 | 101900 | 686464925 | 4270 | 4265 | 4270 | 4265 | 680 |
| 526 | 20240328 | 101800 | 683564650 | 4265 | 4265 | 4265 | 4265 | 21 |
| 527 | 20240328 | 101700 | 683475085 | 4265 | 4265 | 4265 | 4265 | 1 |
| 528 | 20240328 | 101600 | 683470820 | 4260 | 4250 | 4265 | 4250 | 403 |
| 529 | 20240328 | 101500 | 681757955 | 4250 | 4260 | 4260 | 4250 | 1028 |
| 530 | 20240328 | 101400 | 677382555 | 4265 | 4270 | 4270 | 4265 | 201 |
| 531 | 20240328 | 101300 | 676524785 | 4270 | 4255 | 4270 | 4255 | 7 |
| 532 | 20240328 | 101200 | 676494970 | 4255 | 4270 | 4270 | 4255 | 442 |
| 533 | 20240328 | 101100 | 674612035 | 4270 | 4270 | 4270 | 4265 | 93 |
| 534 | 20240328 | 101000 | 674215320 | 4260 | 4270 | 4270 | 4260 | 800 |
| 535 | 20240328 | 100900 | 670802320 | 4270 | 4270 | 4270 | 4270 | 64 |
| 536 | 20240328 | 100800 | 670529040 | 4270 | 4270 | 4270 | 4255 | 1205 |
| 537 | 20240328 | 100700 | 665400970 | 4275 | 4265 | 4275 | 4265 | 320 |
| 538 | 20240328 | 100600 | 664032980 | 4250 | 4255 | 4255 | 4250 | 292 |
| 539 | 20240328 | 100500 | 662790820 | 4280 | 4260 | 4280 | 4250 | 2142 |
| 540 | 20240328 | 100400 | 653669890 | 4280 | 4280 | 4280 | 4280 | 146 |
| 541 | 20240328 | 100300 | 653045010 | 4280 | 4270 | 4280 | 4260 | 400 |
| 542 | 20240328 | 100200 | 651339115 | 4270 | 4270 | 4270 | 4265 | 63 |
| 543 | 20240328 | 100100 | 651070150 | 4270 | 4285 | 4285 | 4270 | 1929 |
| 544 | 20240328 | 100000 | 642814395 | 4285 | 4275 | 4285 | 4275 | 25 |
| 545 | 20240328 | 095900 | 642707280 | 4280 | 4280 | 4280 | 4280 | 2320 |
| 546 | 20240328 | 095800 | 632777680 | 4280 | 4280 | 4280 | 4275 | 226 |
| 547 | 20240328 | 095700 | 631811500 | 4280 | 4285 | 4290 | 4280 | 1296 |
| 548 | 20240328 | 095600 | 626262055 | 4285 | 4290 | 4290 | 4280 | 601 |
| 549 | 20240328 | 095500 | 623687610 | 4290 | 4290 | 4290 | 4290 | 75 |
| 550 | 20240328 | 095400 | 623365860 | 4290 | 4280 | 4290 | 4280 | 55 |
| 551 | 20240328 | 095300 | 623130235 | 4280 | 4280 | 4280 | 4280 | 35 |
| 552 | 20240328 | 095200 | 622980435 | 4280 | 4275 | 4280 | 4275 | 136 |
| 553 | 20240328 | 095100 | 622398535 | 4280 | 4280 | 4280 | 4280 | 2138 |
| 554 | 20240328 | 095000 | 613247895 | 4280 | 4280 | 4280 | 4280 | 211 |
| 555 | 20240328 | 094900 | 612344815 | 4280 | 4295 | 4295 | 4280 | 5160 |
| 556 | 20240328 | 094800 | 590250460 | 4290 | 4290 | 4290 | 4285 | 273 |
| 557 | 20240328 | 094700 | 589079320 | 4290 | 4300 | 4300 | 4290 | 2140 |
| 558 | 20240328 | 094600 | 579895350 | 4295 | 4295 | 4295 | 4295 | 1792 |
| 559 | 20240328 | 094500 | 572198710 | 4295 | 4285 | 4300 | 4285 | 2626 |
| 560 | 20240328 | 094400 | 560912370 | 4295 | 4275 | 4300 | 4275 | 3895 |
| 561 | 20240328 | 094300 | 544198805 | 4280 | 4280 | 4280 | 4280 | 368 |
| 562 | 20240328 | 094200 | 542623765 | 4280 | 4275 | 4285 | 4250 | 1835 |
| 563 | 20240328 | 094100 | 534787010 | 4275 | 4260 | 4275 | 4260 | 2423 |
| 564 | 20240328 | 094000 | 524431075 | 4250 | 4265 | 4265 | 4250 | 1104 |
| 565 | 20240328 | 093900 | 519738500 | 4265 | 4260 | 4265 | 4240 | 3265 |
| 566 | 20240328 | 093800 | 505844645 | 4250 | 4260 | 4260 | 4245 | 1221 |
| 567 | 20240328 | 093700 | 500650685 | 4260 | 4240 | 4260 | 4225 | 8117 |
| 568 | 20240328 | 093600 | 466308425 | 4235 | 4250 | 4270 | 4235 | 6364 |
| 569 | 20240328 | 093500 | 439328070 | 4245 | 4240 | 4275 | 4240 | 13319 |
| 570 | 20240328 | 093400 | 382518400 | 4240 | 4270 | 4270 | 4240 | 3271 |
| 571 | 20240328 | 093300 | 368636970 | 4270 | 4275 | 4275 | 4245 | 6477 |
| 572 | 20240328 | 093200 | 341108665 | 4270 | 4270 | 4270 | 4270 | 235 |
| 573 | 20240328 | 093100 | 340105215 | 4270 | 4270 | 4270 | 4270 | 3821 |
| 574 | 20240328 | 093000 | 323789545 | 4270 | 4260 | 4270 | 4255 | 1032 |
| 575 | 20240328 | 092900 | 319395290 | 4260 | 4270 | 4270 | 4260 | 164 |
| 576 | 20240328 | 092800 | 318696370 | 4270 | 4270 | 4270 | 4270 | 136 |
| 577 | 20240328 | 092700 | 318115650 | 4270 | 4275 | 4275 | 4270 | 312 |
| 578 | 20240328 | 092600 | 316782785 | 4275 | 4255 | 4275 | 4255 | 6783 |
| 579 | 20240328 | 092500 | 287853910 | 4260 | 4265 | 4265 | 4255 | 482 |
| 580 | 20240328 | 092400 | 285800200 | 4270 | 4270 | 4275 | 4270 | 1213 |
| 581 | 20240328 | 092300 | 280620610 | 4265 | 4265 | 4270 | 4265 | 188 |
| 582 | 20240328 | 092200 | 279818135 | 4265 | 4235 | 4265 | 4235 | 3453 |
| 583 | 20240328 | 092100 | 265145830 | 4235 | 4250 | 4250 | 4235 | 991 |
| 584 | 20240328 | 092000 | 260943620 | 4250 | 4250 | 4250 | 4250 | 1413 |
| 585 | 20240328 | 091900 | 254938370 | 4250 | 4235 | 4250 | 4235 | 63 |
| 586 | 20240328 | 091800 | 254670965 | 4235 | 4250 | 4250 | 4235 | 178 |
| 587 | 20240328 | 091700 | 253916715 | 4250 | 4230 | 4250 | 4230 | 160 |
| 588 | 20240328 | 091600 | 253239555 | 4250 | 4250 | 4250 | 4250 | 208 |
| 589 | 20240328 | 091500 | 252355555 | 4250 | 4230 | 4250 | 4225 | 770 |
| 590 | 20240328 | 091400 | 249098750 | 4230 | 4230 | 4230 | 4230 | 2099 |
| 591 | 20240328 | 091300 | 240219980 | 4230 | 4250 | 4250 | 4230 | 2165 |
| 592 | 20240328 | 091200 | 231055105 | 4250 | 4235 | 4250 | 4230 | 2846 |
| 593 | 20240328 | 091100 | 219011640 | 4235 | 4260 | 4260 | 4235 | 2777 |
| 594 | 20240328 | 091000 | 207208690 | 4260 | 4265 | 4265 | 4260 | 1221 |
| 595 | 20240328 | 090900 | 202006570 | 4265 | 4270 | 4270 | 4265 | 5136 |
| 596 | 20240328 | 090800 | 180101505 | 4270 | 4270 | 4270 | 4270 | 1609 |
| 597 | 20240328 | 090700 | 173231075 | 4270 | 4270 | 4270 | 4265 | 347 |
| 598 | 20240328 | 090600 | 171749390 | 4265 | 4270 | 4270 | 4265 | 4599 |
| 599 | 20240328 | 090500 | 152126745 | 4270 | 4270 | 4270 | 4265 | 868 |
| 600 | 20240328 | 090400 | 148420425 | 4270 | 4270 | 4275 | 4265 | 1594 |
| 601 | 20240328 | 090300 | 141614990 | 4275 | 4265 | 4275 | 4260 | 6036 |
| 602 | 20240328 | 090200 | 115849675 | 4260 | 4260 | 4265 | 4255 | 4313 |
| 603 | 20240328 | 090100 | 97478245 | 4255 | 4230 | 4255 | 4225 | 4003 |
| 604 | 20240328 | 090000 | 80487195 | 4225 | 4220 | 4250 | 4220 | 18755 |