31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 193300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 3 | 20240328 | 193200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240328 | 193100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240328 | 193000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240328 | 192900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240328 | 192800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240328 | 192700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240328 | 192600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240328 | 192500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240328 | 192400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240328 | 192300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240328 | 192200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240328 | 192100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240328 | 192000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240328 | 191900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240328 | 191800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240328 | 191700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240328 | 191600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240328 | 191500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240328 | 191400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240328 | 191300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240328 | 191200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240328 | 191100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240328 | 191000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240328 | 190900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240328 | 190800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240328 | 190700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240328 | 190600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240328 | 190500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240328 | 190400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240328 | 190300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 33 | 20240328 | 190200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240328 | 190100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240328 | 190000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240328 | 185900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240328 | 185800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240328 | 185700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240328 | 185600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240328 | 185500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240328 | 185400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240328 | 185300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240328 | 185200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240328 | 185100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240328 | 185000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240328 | 184900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240328 | 184800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240328 | 184700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240328 | 184600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240328 | 184500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240328 | 184400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240328 | 184300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240328 | 184200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240328 | 184100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240328 | 184000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240328 | 183900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240328 | 183800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240328 | 183700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240328 | 183600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240328 | 183500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240328 | 183400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240328 | 183300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 63 | 20240328 | 183200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240328 | 183100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240328 | 183000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240328 | 182900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240328 | 182800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240328 | 182700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240328 | 182600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240328 | 182500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240328 | 182400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240328 | 182300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240328 | 182200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240328 | 182100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240328 | 182000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240328 | 181900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240328 | 181800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240328 | 181700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240328 | 181600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240328 | 181500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240328 | 181400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240328 | 181300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240328 | 181200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240328 | 181100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240328 | 181000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240328 | 180900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240328 | 180800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240328 | 180700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240328 | 180600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240328 | 180500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240328 | 180400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240328 | 180300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 93 | 20240328 | 180200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240328 | 180100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240328 | 180000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240328 | 175900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240328 | 175800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240328 | 175700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240328 | 175600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240328 | 175500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240328 | 175400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240328 | 175300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240328 | 175200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240328 | 175100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240328 | 175000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240328 | 174900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240328 | 174800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240328 | 174700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240328 | 174600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240328 | 174500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240328 | 174400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240328 | 174300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240328 | 174200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240328 | 174100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240328 | 174000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240328 | 173900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240328 | 173800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240328 | 173700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240328 | 173600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240328 | 173500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240328 | 173400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240328 | 173300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 123 | 20240328 | 173200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240328 | 173100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240328 | 173000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240328 | 172900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240328 | 172800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240328 | 172700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240328 | 172600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240328 | 172500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240328 | 172400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240328 | 172300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240328 | 172200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240328 | 172100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240328 | 172000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240328 | 171900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240328 | 171800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240328 | 171700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240328 | 171600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240328 | 171500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240328 | 171400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240328 | 171300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240328 | 171200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240328 | 171100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240328 | 171000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240328 | 170900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240328 | 170800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240328 | 170700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240328 | 170600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240328 | 170500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240328 | 170400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240328 | 170300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 153 | 20240328 | 170200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240328 | 170100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240328 | 170000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240328 | 165900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240328 | 165800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240328 | 165700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240328 | 165600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240328 | 165500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240328 | 165400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240328 | 165300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240328 | 165200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240328 | 165100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240328 | 165000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240328 | 164900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240328 | 164800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240328 | 164700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240328 | 164600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240328 | 164500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240328 | 164400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240328 | 164300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240328 | 164200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240328 | 164100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240328 | 164000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240328 | 163900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240328 | 163800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240328 | 163700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240328 | 163600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240328 | 163500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240328 | 163400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240328 | 163300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 183 | 20240328 | 163200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240328 | 163100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240328 | 163000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240328 | 162900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240328 | 162800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240328 | 162700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240328 | 162600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240328 | 162500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240328 | 162400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240328 | 162300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20240328 | 162200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240328 | 162100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240328 | 162000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240328 | 161900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240328 | 161800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240328 | 161700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240328 | 161600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240328 | 161500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240328 | 161400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240328 | 161300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240328 | 161200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20240328 | 161100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20240328 | 161000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20240328 | 160900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20240328 | 160800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20240328 | 160700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20240328 | 160600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20240328 | 160500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20240328 | 160400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20240328 | 160300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 213 | 20240328 | 160200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20240328 | 160100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20240328 | 160000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20240328 | 155900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20240328 | 155800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20240328 | 155700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20240328 | 155600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20240328 | 155500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 221 | 20240328 | 155400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 222 | 20240328 | 155300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 223 | 20240328 | 155200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 224 | 20240328 | 155100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 225 | 20240328 | 155000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 226 | 20240328 | 154900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 227 | 20240328 | 154800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 228 | 20240328 | 154700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 229 | 20240328 | 154600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 230 | 20240328 | 154500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 231 | 20240328 | 154400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 232 | 20240328 | 154300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 233 | 20240328 | 154200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 234 | 20240328 | 154100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 235 | 20240328 | 154000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 236 | 20240328 | 153900 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 237 | 20240328 | 153800 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 238 | 20240328 | 153700 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 239 | 20240328 | 153600 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 240 | 20240328 | 153500 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 241 | 20240328 | 153400 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 242 | 20240328 | 153300 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 243 | 20240328 | 153200 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 244 | 20240328 | 153100 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 0 |
| 245 | 20240328 | 153000 | 2138071280 | 2495 | 2495 | 2495 | 2495 | 6486 |
| 246 | 20240328 | 152900 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 247 | 20240328 | 152800 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 248 | 20240328 | 152700 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 249 | 20240328 | 152600 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 250 | 20240328 | 152500 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 251 | 20240328 | 152400 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 252 | 20240328 | 152300 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 253 | 20240328 | 152200 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 254 | 20240328 | 152100 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 255 | 20240328 | 152000 | 2121888710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 256 | 20240328 | 151900 | 2121888710 | 2515 | 2485 | 2515 | 2485 | 1336 |
| 257 | 20240328 | 151800 | 2118534710 | 2495 | 2485 | 2495 | 2475 | 3538 |
| 258 | 20240328 | 151700 | 2109758370 | 2505 | 2495 | 2505 | 2495 | 2017 |
| 259 | 20240328 | 151600 | 2104720975 | 2485 | 2485 | 2485 | 2480 | 1228 |
| 260 | 20240328 | 151500 | 2101675385 | 2495 | 2495 | 2495 | 2495 | 50 |
| 261 | 20240328 | 151400 | 2101550635 | 2495 | 2495 | 2495 | 2495 | 400 |
| 262 | 20240328 | 151300 | 2100552635 | 2495 | 2495 | 2495 | 2495 | 1 |
| 263 | 20240328 | 151200 | 2100550140 | 2480 | 2480 | 2480 | 2480 | 0 |
| 264 | 20240328 | 151100 | 2100550140 | 2480 | 2485 | 2485 | 2480 | 1450 |
| 265 | 20240328 | 151000 | 2096952760 | 2490 | 2485 | 2490 | 2480 | 734 |
| 266 | 20240328 | 150900 | 2095129420 | 2495 | 2495 | 2500 | 2495 | 3482 |
| 267 | 20240328 | 150800 | 2086430890 | 2500 | 2485 | 2500 | 2485 | 2405 |
| 268 | 20240328 | 150700 | 2080438755 | 2485 | 2485 | 2485 | 2485 | 92 |
| 269 | 20240328 | 150600 | 2080210135 | 2485 | 2490 | 2495 | 2485 | 13 |
| 270 | 20240328 | 150500 | 2080177765 | 2490 | 2480 | 2490 | 2475 | 1746 |
| 271 | 20240328 | 150400 | 2075852040 | 2480 | 2485 | 2490 | 2480 | 216 |
| 272 | 20240328 | 150300 | 2075316345 | 2485 | 2490 | 2490 | 2485 | 217 |
| 273 | 20240328 | 150200 | 2074777090 | 2475 | 2490 | 2490 | 2475 | 259 |
| 274 | 20240328 | 150100 | 2074136050 | 2475 | 2480 | 2480 | 2475 | 399 |
| 275 | 20240328 | 150000 | 2073147600 | 2480 | 2495 | 2495 | 2480 | 4503 |
| 276 | 20240328 | 145900 | 2061969795 | 2485 | 2485 | 2485 | 2485 | 214 |
| 277 | 20240328 | 145800 | 2061438005 | 2485 | 2490 | 2495 | 2485 | 225 |
| 278 | 20240328 | 145700 | 2060878820 | 2485 | 2485 | 2485 | 2485 | 629 |
| 279 | 20240328 | 145600 | 2059315755 | 2485 | 2485 | 2485 | 2485 | 203 |
| 280 | 20240328 | 145500 | 2058811300 | 2485 | 2490 | 2495 | 2485 | 6264 |
| 281 | 20240328 | 145400 | 2043211525 | 2485 | 2485 | 2485 | 2485 | 233 |
| 282 | 20240328 | 145300 | 2042632520 | 2485 | 2485 | 2485 | 2485 | 203 |
| 283 | 20240328 | 145200 | 2042128065 | 2490 | 2495 | 2495 | 2490 | 469 |
| 284 | 20240328 | 145100 | 2040960250 | 2490 | 2490 | 2495 | 2490 | 1379 |
| 285 | 20240328 | 145000 | 2037525530 | 2490 | 2490 | 2490 | 2490 | 409 |
| 286 | 20240328 | 144900 | 2036507120 | 2490 | 2490 | 2490 | 2490 | 0 |
| 287 | 20240328 | 144800 | 2036507120 | 2490 | 2490 | 2490 | 2490 | 0 |
| 288 | 20240328 | 144700 | 2036507120 | 2490 | 2490 | 2490 | 2490 | 20 |
| 289 | 20240328 | 144600 | 2036457320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 290 | 20240328 | 144500 | 2036457320 | 2495 | 2495 | 2500 | 2495 | 1503 |
| 291 | 20240328 | 144400 | 2032701520 | 2495 | 2495 | 2495 | 2495 | 21 |
| 292 | 20240328 | 144300 | 2032649125 | 2485 | 2485 | 2485 | 2485 | 69 |
| 293 | 20240328 | 144200 | 2032477660 | 2485 | 2485 | 2485 | 2485 | 203 |
| 294 | 20240328 | 144100 | 2031973205 | 2490 | 2490 | 2505 | 2490 | 476 |
| 295 | 20240328 | 144000 | 2030787950 | 2495 | 2495 | 2495 | 2490 | 5322 |
| 296 | 20240328 | 143900 | 2017530795 | 2495 | 2500 | 2500 | 2495 | 1132 |
| 297 | 20240328 | 143800 | 2014703275 | 2495 | 2495 | 2495 | 2495 | 203 |
| 298 | 20240328 | 143700 | 2014196790 | 2495 | 2500 | 2500 | 2495 | 433 |
| 299 | 20240328 | 143600 | 2013116270 | 2495 | 2505 | 2505 | 2495 | 8849 |
| 300 | 20240328 | 143500 | 1991003095 | 2505 | 2505 | 2510 | 2505 | 1367 |
| 301 | 20240328 | 143400 | 1987574910 | 2505 | 2505 | 2505 | 2505 | 194 |
| 302 | 20240328 | 143300 | 1987088940 | 2510 | 2510 | 2510 | 2510 | 39 |
| 303 | 20240328 | 143200 | 1986991050 | 2505 | 2520 | 2520 | 2505 | 193 |
| 304 | 20240328 | 143100 | 1986507570 | 2505 | 2505 | 2505 | 2505 | 192 |
| 305 | 20240328 | 143000 | 1986026610 | 2505 | 2510 | 2525 | 2505 | 388 |
| 306 | 20240328 | 142900 | 1985053675 | 2515 | 2515 | 2515 | 2515 | 0 |
| 307 | 20240328 | 142800 | 1985053675 | 2515 | 2515 | 2515 | 2515 | 1 |
| 308 | 20240328 | 142700 | 1985051160 | 2525 | 2525 | 2525 | 2525 | 11 |
| 309 | 20240328 | 142600 | 1985023385 | 2525 | 2525 | 2525 | 2525 | 7 |
| 310 | 20240328 | 142500 | 1985005710 | 2525 | 2525 | 2525 | 2525 | 0 |
| 311 | 20240328 | 142400 | 1985005710 | 2525 | 2500 | 2525 | 2500 | 1193 |
| 312 | 20240328 | 142300 | 1982015055 | 2505 | 2505 | 2505 | 2505 | 1 |
| 313 | 20240328 | 142200 | 1982012550 | 2500 | 2500 | 2500 | 2500 | 216 |
| 314 | 20240328 | 142100 | 1981472550 | 2505 | 2500 | 2505 | 2500 | 13 |
| 315 | 20240328 | 142000 | 1981440035 | 2500 | 2505 | 2505 | 2500 | 1217 |
| 316 | 20240328 | 141900 | 1978392530 | 2505 | 2520 | 2520 | 2505 | 2807 |
| 317 | 20240328 | 141800 | 1971325125 | 2535 | 2535 | 2535 | 2520 | 2216 |
| 318 | 20240328 | 141700 | 1965710805 | 2530 | 2520 | 2530 | 2520 | 566 |
| 319 | 20240328 | 141600 | 1964284385 | 2520 | 2520 | 2535 | 2520 | 2891 |
| 320 | 20240328 | 141500 | 1956996955 | 2520 | 2525 | 2525 | 2520 | 63 |
| 321 | 20240328 | 141400 | 1956838185 | 2530 | 2540 | 2540 | 2530 | 4 |
| 322 | 20240328 | 141300 | 1956828040 | 2530 | 2525 | 2540 | 2515 | 4328 |
| 323 | 20240328 | 141200 | 1945875330 | 2525 | 2510 | 2525 | 2510 | 2172 |
| 324 | 20240328 | 141100 | 1940413135 | 2500 | 2490 | 2500 | 2490 | 7847 |
| 325 | 20240328 | 141000 | 1920859955 | 2490 | 2490 | 2490 | 2490 | 250 |
| 326 | 20240328 | 140900 | 1920237455 | 2500 | 2500 | 2500 | 2500 | 0 |
| 327 | 20240328 | 140800 | 1920237455 | 2500 | 2490 | 2500 | 2490 | 120 |
| 328 | 20240328 | 140700 | 1919938455 | 2490 | 2490 | 2490 | 2490 | 40 |
| 329 | 20240328 | 140600 | 1919838855 | 2500 | 2500 | 2500 | 2500 | 20 |
| 330 | 20240328 | 140500 | 1919788855 | 2500 | 2495 | 2500 | 2495 | 829 |
| 331 | 20240328 | 140400 | 1917720255 | 2500 | 2500 | 2500 | 2500 | 401 |
| 332 | 20240328 | 140300 | 1916717755 | 2505 | 2510 | 2510 | 2505 | 34 |
| 333 | 20240328 | 140200 | 1916632420 | 2500 | 2500 | 2500 | 2500 | 1315 |
| 334 | 20240328 | 140100 | 1913344920 | 2505 | 2505 | 2505 | 2505 | 89 |
| 335 | 20240328 | 140000 | 1913121975 | 2505 | 2490 | 2505 | 2490 | 2977 |
| 336 | 20240328 | 135900 | 1905678030 | 2490 | 2500 | 2500 | 2490 | 4025 |
| 337 | 20240328 | 135800 | 1895615780 | 2495 | 2495 | 2495 | 2495 | 80 |
| 338 | 20240328 | 135700 | 1895416180 | 2485 | 2485 | 2485 | 2485 | 25 |
| 339 | 20240328 | 135600 | 1895354055 | 2490 | 2500 | 2500 | 2490 | 1081 |
| 340 | 20240328 | 135500 | 1892661555 | 2495 | 2490 | 2495 | 2490 | 396 |
| 341 | 20240328 | 135400 | 1891674170 | 2490 | 2500 | 2500 | 2485 | 109 |
| 342 | 20240328 | 135300 | 1891402755 | 2495 | 2495 | 2495 | 2495 | 911 |
| 343 | 20240328 | 135200 | 1889129810 | 2510 | 2500 | 2510 | 2475 | 2517 |
| 344 | 20240328 | 135100 | 1882847160 | 2500 | 2500 | 2500 | 2500 | 1 |
| 345 | 20240328 | 135000 | 1882844660 | 2500 | 2500 | 2500 | 2500 | 1045 |
| 346 | 20240328 | 134900 | 1880232160 | 2500 | 2500 | 2500 | 2500 | 12000 |
| 347 | 20240328 | 134800 | 1850232160 | 2490 | 2500 | 2500 | 2490 | 782 |
| 348 | 20240328 | 134700 | 1848278670 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 349 | 20240328 | 134600 | 1845783670 | 2490 | 2485 | 2490 | 2485 | 129 |
| 350 | 20240328 | 134500 | 1845462810 | 2485 | 2480 | 2485 | 2480 | 2082 |
| 351 | 20240328 | 134400 | 1840294450 | 2475 | 2475 | 2475 | 2475 | 19 |
| 352 | 20240328 | 134300 | 1840247425 | 2475 | 2470 | 2475 | 2470 | 6577 |
| 353 | 20240328 | 134200 | 1823973005 | 2470 | 2465 | 2470 | 2460 | 118 |
| 354 | 20240328 | 134100 | 1823681885 | 2470 | 2470 | 2470 | 2470 | 1 |
| 355 | 20240328 | 134000 | 1823679415 | 2460 | 2460 | 2460 | 2460 | 0 |
| 356 | 20240328 | 133900 | 1823679415 | 2460 | 2460 | 2460 | 2460 | 2400 |
| 357 | 20240328 | 133800 | 1817775415 | 2465 | 2455 | 2465 | 2455 | 5955 |
| 358 | 20240328 | 133700 | 1803127400 | 2455 | 2450 | 2455 | 2450 | 1100 |
| 359 | 20240328 | 133600 | 1800431900 | 2450 | 2450 | 2450 | 2450 | 0 |
| 360 | 20240328 | 133500 | 1800431900 | 2450 | 2460 | 2460 | 2450 | 609 |
| 361 | 20240328 | 133400 | 1798939840 | 2455 | 2460 | 2460 | 2455 | 951 |
| 362 | 20240328 | 133300 | 1796605130 | 2455 | 2450 | 2455 | 2450 | 1001 |
| 363 | 20240328 | 133200 | 1794147680 | 2450 | 2450 | 2450 | 2450 | 601 |
| 364 | 20240328 | 133100 | 1792675230 | 2450 | 2450 | 2450 | 2450 | 3042 |
| 365 | 20240328 | 133000 | 1785222330 | 2450 | 2450 | 2455 | 2445 | 14819 |
| 366 | 20240328 | 132900 | 1748925700 | 2450 | 2460 | 2460 | 2450 | 8504 |
| 367 | 20240328 | 132800 | 1728036735 | 2460 | 2460 | 2460 | 2460 | 350 |
| 368 | 20240328 | 132700 | 1727175735 | 2460 | 2460 | 2460 | 2460 | 141 |
| 369 | 20240328 | 132600 | 1726828875 | 2455 | 2465 | 2465 | 2455 | 5292 |
| 370 | 20240328 | 132500 | 1713810055 | 2470 | 2465 | 2470 | 2465 | 312 |
| 371 | 20240328 | 132400 | 1713040875 | 2470 | 2460 | 2475 | 2460 | 2091 |
| 372 | 20240328 | 132300 | 1707893205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 373 | 20240328 | 132200 | 1707893205 | 2465 | 2465 | 2465 | 2465 | 305 |
| 374 | 20240328 | 132100 | 1707141380 | 2465 | 2465 | 2465 | 2465 | 344 |
| 375 | 20240328 | 132000 | 1706293420 | 2465 | 2465 | 2465 | 2465 | 2005 |
| 376 | 20240328 | 131900 | 1701351095 | 2475 | 2475 | 2475 | 2475 | 2 |
| 377 | 20240328 | 131800 | 1701346145 | 2465 | 2470 | 2470 | 2465 | 9919 |
| 378 | 20240328 | 131700 | 1676869855 | 2475 | 2475 | 2475 | 2475 | 1756 |
| 379 | 20240328 | 131600 | 1672523755 | 2480 | 2475 | 2480 | 2475 | 745 |
| 380 | 20240328 | 131500 | 1670679875 | 2480 | 2480 | 2480 | 2480 | 200 |
| 381 | 20240328 | 131400 | 1670183875 | 2475 | 2475 | 2475 | 2475 | 50 |
| 382 | 20240328 | 131300 | 1670060125 | 2475 | 2475 | 2475 | 2475 | 4 |
| 383 | 20240328 | 131200 | 1670050225 | 2480 | 2475 | 2480 | 2475 | 766 |
| 384 | 20240328 | 131100 | 1668150660 | 2470 | 2470 | 2470 | 2470 | 100 |
| 385 | 20240328 | 131000 | 1667903660 | 2480 | 2480 | 2480 | 2480 | 0 |
| 386 | 20240328 | 130900 | 1667903660 | 2480 | 2480 | 2480 | 2480 | 0 |
| 387 | 20240328 | 130800 | 1667903660 | 2480 | 2480 | 2480 | 2480 | 0 |
| 388 | 20240328 | 130700 | 1667903660 | 2480 | 2480 | 2480 | 2480 | 40 |
| 389 | 20240328 | 130600 | 1667804460 | 2480 | 2480 | 2480 | 2480 | 0 |
| 390 | 20240328 | 130500 | 1667804460 | 2480 | 2480 | 2480 | 2480 | 26 |
| 391 | 20240328 | 130400 | 1667739980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 392 | 20240328 | 130300 | 1667739980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 393 | 20240328 | 130200 | 1667739980 | 2480 | 2480 | 2480 | 2480 | 2 |
| 394 | 20240328 | 130100 | 1667735020 | 2480 | 2470 | 2480 | 2470 | 1565 |
| 395 | 20240328 | 130000 | 1663869120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20240328 | 125900 | 1663869120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 397 | 20240328 | 125800 | 1663869120 | 2480 | 2480 | 2480 | 2480 | 140 |
| 398 | 20240328 | 125700 | 1663521920 | 2480 | 2470 | 2480 | 2470 | 725 |
| 399 | 20240328 | 125600 | 1661731110 | 2470 | 2475 | 2475 | 2470 | 301 |
| 400 | 20240328 | 125500 | 1660986140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 401 | 20240328 | 125400 | 1660986140 | 2485 | 2475 | 2485 | 2460 | 20002 |
| 402 | 20240328 | 125300 | 1611680260 | 2475 | 2475 | 2475 | 2475 | 247 |
| 403 | 20240328 | 125200 | 1611068935 | 2470 | 2475 | 2475 | 2470 | 7179 |
| 404 | 20240328 | 125100 | 1593325225 | 2475 | 2475 | 2475 | 2475 | 617 |
| 405 | 20240328 | 125000 | 1591798150 | 2475 | 2475 | 2475 | 2470 | 1813 |
| 406 | 20240328 | 124900 | 1587313690 | 2470 | 2480 | 2480 | 2470 | 15795 |
| 407 | 20240328 | 124800 | 1548187710 | 2485 | 2485 | 2485 | 2485 | 595 |
| 408 | 20240328 | 124700 | 1546709135 | 2485 | 2485 | 2485 | 2485 | 870 |
| 409 | 20240328 | 124600 | 1544547185 | 2485 | 2485 | 2485 | 2485 | 895 |
| 410 | 20240328 | 124500 | 1542323110 | 2495 | 2495 | 2495 | 2495 | 1 |
| 411 | 20240328 | 124400 | 1542320615 | 2485 | 2485 | 2485 | 2485 | 1151 |
| 412 | 20240328 | 124300 | 1539460380 | 2485 | 2485 | 2485 | 2485 | 76 |
| 413 | 20240328 | 124200 | 1539271520 | 2485 | 2485 | 2485 | 2485 | 864 |
| 414 | 20240328 | 124100 | 1537124480 | 2500 | 2495 | 2500 | 2490 | 116 |
| 415 | 20240328 | 124000 | 1536835495 | 2495 | 2485 | 2495 | 2485 | 3786 |
| 416 | 20240328 | 123900 | 1527403095 | 2500 | 2495 | 2500 | 2490 | 364 |
| 417 | 20240328 | 123800 | 1526496105 | 2490 | 2525 | 2525 | 2490 | 2724 |
| 418 | 20240328 | 123700 | 1519706790 | 2525 | 2490 | 2535 | 2490 | 9820 |
| 419 | 20240328 | 123600 | 1494890060 | 2490 | 2485 | 2490 | 2485 | 3528 |
| 420 | 20240328 | 123500 | 1486111880 | 2490 | 2490 | 2495 | 2485 | 6035 |
| 421 | 20240328 | 123400 | 1471110765 | 2495 | 2495 | 2495 | 2485 | 182 |
| 422 | 20240328 | 123300 | 1470657195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 423 | 20240328 | 123200 | 1470657195 | 2495 | 2490 | 2495 | 2480 | 2824 |
| 424 | 20240328 | 123100 | 1463635610 | 2490 | 2490 | 2495 | 2485 | 838 |
| 425 | 20240328 | 123000 | 1461545845 | 2485 | 2505 | 2505 | 2485 | 43010 |
| 426 | 20240328 | 122900 | 1354295115 | 2505 | 2505 | 2505 | 2505 | 1111 |
| 427 | 20240328 | 122800 | 1351512060 | 2510 | 2510 | 2510 | 2510 | 549 |
| 428 | 20240328 | 122700 | 1350134070 | 2505 | 2510 | 2510 | 2505 | 4062 |
| 429 | 20240328 | 122600 | 1339949285 | 2520 | 2515 | 2530 | 2510 | 93 |
| 430 | 20240328 | 122500 | 1339715145 | 2510 | 2510 | 2510 | 2510 | 30 |
| 431 | 20240328 | 122400 | 1339639845 | 2530 | 2515 | 2530 | 2500 | 20016 |
| 432 | 20240328 | 122300 | 1289417350 | 2515 | 2520 | 2520 | 2515 | 171 |
| 433 | 20240328 | 122200 | 1288987260 | 2520 | 2520 | 2520 | 2520 | 14 |
| 434 | 20240328 | 122100 | 1288951980 | 2525 | 2525 | 2525 | 2525 | 0 |
| 435 | 20240328 | 122000 | 1288951980 | 2525 | 2525 | 2525 | 2525 | 100 |
| 436 | 20240328 | 121900 | 1288699480 | 2525 | 2525 | 2525 | 2525 | 2 |
| 437 | 20240328 | 121800 | 1288694430 | 2530 | 2530 | 2530 | 2530 | 1 |
| 438 | 20240328 | 121700 | 1288691900 | 2520 | 2515 | 2520 | 2515 | 4091 |
| 439 | 20240328 | 121600 | 1278400535 | 2515 | 2520 | 2520 | 2515 | 52 |
| 440 | 20240328 | 121500 | 1278269500 | 2530 | 2520 | 2530 | 2520 | 3123 |
| 441 | 20240328 | 121400 | 1270385055 | 2520 | 2520 | 2520 | 2520 | 0 |
| 442 | 20240328 | 121300 | 1270385055 | 2520 | 2520 | 2520 | 2520 | 297 |
| 443 | 20240328 | 121200 | 1269636615 | 2520 | 2520 | 2520 | 2520 | 1914 |
| 444 | 20240328 | 121100 | 1264813335 | 2525 | 2525 | 2525 | 2525 | 12 |
| 445 | 20240328 | 121000 | 1264783035 | 2525 | 2525 | 2525 | 2525 | 0 |
| 446 | 20240328 | 120900 | 1264783035 | 2525 | 2525 | 2525 | 2525 | 0 |
| 447 | 20240328 | 120800 | 1264783035 | 2525 | 2525 | 2525 | 2525 | 300 |
| 448 | 20240328 | 120700 | 1264025535 | 2525 | 2525 | 2525 | 2525 | 0 |
| 449 | 20240328 | 120600 | 1264025535 | 2525 | 2525 | 2525 | 2525 | 209 |
| 450 | 20240328 | 120500 | 1263497810 | 2525 | 2525 | 2525 | 2525 | 5 |
| 451 | 20240328 | 120400 | 1263485185 | 2520 | 2520 | 2520 | 2520 | 1 |
| 452 | 20240328 | 120300 | 1263482665 | 2525 | 2525 | 2525 | 2525 | 0 |
| 453 | 20240328 | 120200 | 1263482665 | 2525 | 2515 | 2525 | 2515 | 28 |
| 454 | 20240328 | 120100 | 1263412215 | 2515 | 2535 | 2535 | 2515 | 15123 |
| 455 | 20240328 | 120000 | 1225235360 | 2535 | 2535 | 2535 | 2535 | 2557 |
| 456 | 20240328 | 115900 | 1218753365 | 2535 | 2535 | 2535 | 2535 | 3 |
| 457 | 20240328 | 115800 | 1218745760 | 2535 | 2540 | 2540 | 2535 | 7273 |
| 458 | 20240328 | 115700 | 1200297880 | 2545 | 2545 | 2545 | 2545 | 0 |
| 459 | 20240328 | 115600 | 1200297880 | 2545 | 2545 | 2545 | 2545 | 0 |
| 460 | 20240328 | 115500 | 1200297880 | 2545 | 2550 | 2560 | 2545 | 2839 |
| 461 | 20240328 | 115400 | 1193057615 | 2560 | 2550 | 2560 | 2550 | 1689 |
| 462 | 20240328 | 115300 | 1188750595 | 2560 | 2550 | 2560 | 2550 | 544 |
| 463 | 20240328 | 115200 | 1187363385 | 2550 | 2550 | 2560 | 2550 | 3 |
| 464 | 20240328 | 115100 | 1187355725 | 2560 | 2555 | 2560 | 2550 | 5383 |
| 465 | 20240328 | 115000 | 1173592905 | 2550 | 2545 | 2550 | 2545 | 2884 |
| 466 | 20240328 | 114900 | 1166240625 | 2545 | 2545 | 2545 | 2545 | 200 |
| 467 | 20240328 | 114800 | 1165731625 | 2545 | 2545 | 2545 | 2545 | 0 |
| 468 | 20240328 | 114700 | 1165731625 | 2545 | 2540 | 2545 | 2540 | 636 |
| 469 | 20240328 | 114600 | 1164116180 | 2540 | 2540 | 2540 | 2540 | 1 |
| 470 | 20240328 | 114500 | 1164113640 | 2535 | 2535 | 2535 | 2535 | 905 |
| 471 | 20240328 | 114400 | 1161819465 | 2535 | 2535 | 2535 | 2535 | 100 |
| 472 | 20240328 | 114300 | 1161565965 | 2535 | 2540 | 2540 | 2535 | 5345 |
| 473 | 20240328 | 114200 | 1148012295 | 2540 | 2540 | 2540 | 2540 | 16 |
| 474 | 20240328 | 114100 | 1147971655 | 2535 | 2535 | 2535 | 2535 | 0 |
| 475 | 20240328 | 114000 | 1147971655 | 2535 | 2535 | 2535 | 2535 | 1 |
| 476 | 20240328 | 113900 | 1147969120 | 2550 | 2550 | 2550 | 2550 | 0 |
| 477 | 20240328 | 113800 | 1147969120 | 2550 | 2545 | 2550 | 2545 | 1763 |
| 478 | 20240328 | 113700 | 1143482280 | 2545 | 2540 | 2545 | 2540 | 3456 |
| 479 | 20240328 | 113600 | 1134703345 | 2535 | 2535 | 2535 | 2535 | 643 |
| 480 | 20240328 | 113500 | 1133073340 | 2540 | 2540 | 2540 | 2540 | 252 |
| 481 | 20240328 | 113400 | 1132433260 | 2540 | 2540 | 2540 | 2540 | 55 |
| 482 | 20240328 | 113300 | 1132293560 | 2540 | 2540 | 2540 | 2540 | 72 |
| 483 | 20240328 | 113200 | 1132110680 | 2535 | 2535 | 2540 | 2535 | 2897 |
| 484 | 20240328 | 113100 | 1124757505 | 2540 | 2535 | 2540 | 2535 | 1987 |
| 485 | 20240328 | 113000 | 1119710675 | 2540 | 2530 | 2540 | 2530 | 1813 |
| 486 | 20240328 | 112900 | 1115107100 | 2530 | 2530 | 2540 | 2530 | 1009 |
| 487 | 20240328 | 112800 | 1112545635 | 2525 | 2525 | 2525 | 2525 | 39 |
| 488 | 20240328 | 112700 | 1112447160 | 2530 | 2530 | 2530 | 2530 | 230 |
| 489 | 20240328 | 112600 | 1111865260 | 2530 | 2530 | 2535 | 2525 | 273 |
| 490 | 20240328 | 112500 | 1111174570 | 2530 | 2525 | 2530 | 2525 | 230 |
| 491 | 20240328 | 112400 | 1110593170 | 2530 | 2530 | 2530 | 2530 | 500 |
| 492 | 20240328 | 112300 | 1109328170 | 2525 | 2525 | 2525 | 2525 | 2678 |
| 493 | 20240328 | 112200 | 1102566220 | 2525 | 2530 | 2530 | 2525 | 256 |
| 494 | 20240328 | 112100 | 1101919520 | 2535 | 2535 | 2535 | 2535 | 1 |
| 495 | 20240328 | 112000 | 1101916985 | 2530 | 2530 | 2530 | 2530 | 463 |
| 496 | 20240328 | 111900 | 1100745595 | 2530 | 2530 | 2530 | 2530 | 798 |
| 497 | 20240328 | 111800 | 1098726655 | 2530 | 2530 | 2530 | 2530 | 2 |
| 498 | 20240328 | 111700 | 1098721595 | 2530 | 2520 | 2530 | 2520 | 188 |
| 499 | 20240328 | 111600 | 1098247770 | 2535 | 2520 | 2535 | 2520 | 1035 |
| 500 | 20240328 | 111500 | 1095628110 | 2515 | 2515 | 2515 | 2515 | 5285 |
| 501 | 20240328 | 111400 | 1082336335 | 2515 | 2520 | 2520 | 2515 | 12840 |
| 502 | 20240328 | 111300 | 1050043280 | 2520 | 2515 | 2520 | 2515 | 6272 |
| 503 | 20240328 | 111200 | 1034237845 | 2515 | 2525 | 2525 | 2515 | 7085 |
| 504 | 20240328 | 111100 | 1016378825 | 2520 | 2525 | 2525 | 2520 | 2011 |
| 505 | 20240328 | 111000 | 1011301055 | 2525 | 2525 | 2530 | 2525 | 11295 |
| 506 | 20240328 | 110900 | 982781130 | 2525 | 2525 | 2525 | 2525 | 40 |
| 507 | 20240328 | 110800 | 982680130 | 2530 | 2530 | 2530 | 2530 | 0 |
| 508 | 20240328 | 110700 | 982680130 | 2530 | 2530 | 2530 | 2530 | 200 |
| 509 | 20240328 | 110600 | 982174130 | 2530 | 2530 | 2535 | 2530 | 5432 |
| 510 | 20240328 | 110500 | 968431165 | 2530 | 2530 | 2530 | 2530 | 355 |
| 511 | 20240328 | 110400 | 967533015 | 2530 | 2525 | 2530 | 2525 | 2708 |
| 512 | 20240328 | 110300 | 960689430 | 2520 | 2520 | 2520 | 2520 | 1537 |
| 513 | 20240328 | 110200 | 956816190 | 2520 | 2525 | 2525 | 2515 | 13719 |
| 514 | 20240328 | 110100 | 922273085 | 2525 | 2535 | 2535 | 2525 | 12118 |
| 515 | 20240328 | 110000 | 891612945 | 2535 | 2535 | 2535 | 2535 | 0 |
| 516 | 20240328 | 105900 | 891612945 | 2535 | 2535 | 2535 | 2535 | 0 |
| 517 | 20240328 | 105800 | 891612945 | 2535 | 2535 | 2535 | 2535 | 2 |
| 518 | 20240328 | 105700 | 891607875 | 2535 | 2540 | 2545 | 2535 | 1581 |
| 519 | 20240328 | 105600 | 887592115 | 2545 | 2550 | 2550 | 2540 | 10515 |
| 520 | 20240328 | 105500 | 860837470 | 2550 | 2550 | 2550 | 2550 | 0 |
| 521 | 20240328 | 105400 | 860837470 | 2550 | 2550 | 2550 | 2550 | 2965 |
| 522 | 20240328 | 105300 | 853276720 | 2550 | 2550 | 2560 | 2550 | 896 |
| 523 | 20240328 | 105200 | 850991910 | 2555 | 2560 | 2565 | 2555 | 5265 |
| 524 | 20240328 | 105100 | 837528945 | 2560 | 2570 | 2570 | 2560 | 12 |
| 525 | 20240328 | 105000 | 837498165 | 2565 | 2580 | 2580 | 2565 | 9430 |
| 526 | 20240328 | 104900 | 813248630 | 2585 | 2575 | 2585 | 2575 | 428 |
| 527 | 20240328 | 104800 | 812144430 | 2580 | 2585 | 2585 | 2580 | 587 |
| 528 | 20240328 | 104700 | 810627075 | 2585 | 2580 | 2585 | 2580 | 1060 |
| 529 | 20240328 | 104600 | 807892270 | 2585 | 2585 | 2585 | 2585 | 0 |
| 530 | 20240328 | 104500 | 807892270 | 2585 | 2585 | 2585 | 2585 | 0 |
| 531 | 20240328 | 104400 | 807892270 | 2585 | 2570 | 2585 | 2570 | 1121 |
| 532 | 20240328 | 104300 | 805000105 | 2570 | 2580 | 2580 | 2570 | 18 |
| 533 | 20240328 | 104200 | 804953835 | 2575 | 2575 | 2575 | 2575 | 2213 |
| 534 | 20240328 | 104100 | 799255360 | 2575 | 2575 | 2575 | 2575 | 6 |
| 535 | 20240328 | 104000 | 799239910 | 2575 | 2560 | 2575 | 2560 | 5944 |
| 536 | 20240328 | 103900 | 783963825 | 2575 | 2565 | 2575 | 2565 | 10057 |
| 537 | 20240328 | 103800 | 758120680 | 2560 | 2560 | 2560 | 2560 | 2542 |
| 538 | 20240328 | 103700 | 751613160 | 2555 | 2555 | 2555 | 2555 | 36 |
| 539 | 20240328 | 103600 | 751521180 | 2555 | 2560 | 2560 | 2555 | 2 |
| 540 | 20240328 | 103500 | 751516065 | 2560 | 2560 | 2560 | 2560 | 1 |
| 541 | 20240328 | 103400 | 751513505 | 2555 | 2555 | 2560 | 2555 | 199 |
| 542 | 20240328 | 103300 | 751005035 | 2555 | 2555 | 2555 | 2555 | 1 |
| 543 | 20240328 | 103200 | 751002480 | 2555 | 2555 | 2555 | 2555 | 0 |
| 544 | 20240328 | 103100 | 751002480 | 2555 | 2560 | 2560 | 2555 | 3510 |
| 545 | 20240328 | 103000 | 742034170 | 2560 | 2560 | 2560 | 2560 | 11 |
| 546 | 20240328 | 102900 | 742006010 | 2560 | 2560 | 2560 | 2560 | 558 |
| 547 | 20240328 | 102800 | 740577530 | 2560 | 2560 | 2560 | 2560 | 0 |
| 548 | 20240328 | 102700 | 740577530 | 2560 | 2550 | 2560 | 2550 | 314 |
| 549 | 20240328 | 102600 | 739775285 | 2555 | 2555 | 2555 | 2555 | 500 |
| 550 | 20240328 | 102500 | 738497785 | 2555 | 2550 | 2555 | 2550 | 565 |
| 551 | 20240328 | 102400 | 737057030 | 2545 | 2555 | 2555 | 2545 | 2334 |
| 552 | 20240328 | 102300 | 731116900 | 2550 | 2550 | 2550 | 2550 | 500 |
| 553 | 20240328 | 102200 | 729841900 | 2555 | 2550 | 2555 | 2550 | 2067 |
| 554 | 20240328 | 102100 | 724571045 | 2545 | 2545 | 2545 | 2545 | 1061 |
| 555 | 20240328 | 102000 | 721870800 | 2540 | 2545 | 2545 | 2540 | 2532 |
| 556 | 20240328 | 101900 | 715439385 | 2550 | 2545 | 2550 | 2540 | 6390 |
| 557 | 20240328 | 101800 | 699181590 | 2555 | 2550 | 2555 | 2550 | 345 |
| 558 | 20240328 | 101700 | 698301830 | 2550 | 2545 | 2550 | 2545 | 4692 |
| 559 | 20240328 | 101600 | 686360685 | 2545 | 2545 | 2545 | 2545 | 529 |
| 560 | 20240328 | 101500 | 685014380 | 2550 | 2550 | 2550 | 2550 | 15 |
| 561 | 20240328 | 101400 | 684976130 | 2555 | 2555 | 2555 | 2545 | 3225 |
| 562 | 20240328 | 101300 | 676752550 | 2555 | 2560 | 2560 | 2555 | 242 |
| 563 | 20240328 | 101200 | 676133075 | 2560 | 2560 | 2560 | 2550 | 2902 |
| 564 | 20240328 | 101100 | 668722955 | 2555 | 2555 | 2560 | 2550 | 1281 |
| 565 | 20240328 | 101000 | 665450005 | 2560 | 2565 | 2565 | 2555 | 571 |
| 566 | 20240328 | 100900 | 663990885 | 2560 | 2560 | 2565 | 2555 | 771 |
| 567 | 20240328 | 100800 | 662020945 | 2560 | 2555 | 2565 | 2555 | 1829 |
| 568 | 20240328 | 100700 | 657339425 | 2555 | 2555 | 2555 | 2555 | 100 |
| 569 | 20240328 | 100600 | 657083925 | 2555 | 2555 | 2555 | 2555 | 0 |
| 570 | 20240328 | 100500 | 657083925 | 2555 | 2555 | 2560 | 2550 | 534 |
| 571 | 20240328 | 100400 | 655722205 | 2560 | 2550 | 2560 | 2550 | 2251 |
| 572 | 20240328 | 100300 | 649976550 | 2555 | 2550 | 2555 | 2550 | 76 |
| 573 | 20240328 | 100200 | 649782745 | 2545 | 2550 | 2550 | 2545 | 2003 |
| 574 | 20240328 | 100100 | 644685095 | 2545 | 2555 | 2555 | 2545 | 1054 |
| 575 | 20240328 | 100000 | 642000025 | 2560 | 2555 | 2560 | 2555 | 3 |
| 576 | 20240328 | 095900 | 641992355 | 2550 | 2555 | 2560 | 2550 | 1064 |
| 577 | 20240328 | 095800 | 639273835 | 2550 | 2545 | 2550 | 2545 | 351 |
| 578 | 20240328 | 095700 | 638380290 | 2550 | 2545 | 2550 | 2545 | 1001 |
| 579 | 20240328 | 095600 | 635827745 | 2555 | 2545 | 2555 | 2545 | 555 |
| 580 | 20240328 | 095500 | 634410900 | 2550 | 2550 | 2550 | 2545 | 3 |
| 581 | 20240328 | 095400 | 634403255 | 2545 | 2545 | 2545 | 2545 | 151 |
| 582 | 20240328 | 095300 | 634018960 | 2545 | 2545 | 2545 | 2545 | 32 |
| 583 | 20240328 | 095200 | 633937520 | 2555 | 2545 | 2555 | 2545 | 5425 |
| 584 | 20240328 | 095100 | 620110775 | 2545 | 2535 | 2545 | 2535 | 437 |
| 585 | 20240328 | 095000 | 619000860 | 2535 | 2535 | 2535 | 2535 | 487 |
| 586 | 20240328 | 094900 | 617766315 | 2525 | 2525 | 2525 | 2525 | 0 |
| 587 | 20240328 | 094800 | 617766315 | 2525 | 2525 | 2525 | 2525 | 0 |
| 588 | 20240328 | 094700 | 617766315 | 2525 | 2525 | 2525 | 2525 | 1 |
| 589 | 20240328 | 094600 | 617763790 | 2525 | 2525 | 2525 | 2525 | 1 |
| 590 | 20240328 | 094500 | 617761265 | 2520 | 2520 | 2520 | 2520 | 0 |
| 591 | 20240328 | 094400 | 617761265 | 2520 | 2530 | 2530 | 2520 | 10222 |
| 592 | 20240328 | 094300 | 591960270 | 2530 | 2530 | 2530 | 2530 | 500 |
| 593 | 20240328 | 094200 | 590695270 | 2530 | 2530 | 2530 | 2530 | 3321 |
| 594 | 20240328 | 094100 | 582293140 | 2530 | 2530 | 2535 | 2530 | 1526 |
| 595 | 20240328 | 094000 | 578432355 | 2530 | 2530 | 2530 | 2530 | 3 |
| 596 | 20240328 | 093900 | 578424765 | 2535 | 2535 | 2535 | 2530 | 180 |
| 597 | 20240328 | 093800 | 577968480 | 2535 | 2535 | 2535 | 2535 | 2 |
| 598 | 20240328 | 093700 | 577963410 | 2540 | 2535 | 2540 | 2535 | 33 |
| 599 | 20240328 | 093600 | 577879700 | 2540 | 2530 | 2540 | 2530 | 1837 |
| 600 | 20240328 | 093500 | 573226015 | 2535 | 2535 | 2535 | 2535 | 1 |
| 601 | 20240328 | 093400 | 573223480 | 2530 | 2535 | 2535 | 2525 | 2198 |
| 602 | 20240328 | 093300 | 567664110 | 2535 | 2535 | 2535 | 2530 | 221 |
| 603 | 20240328 | 093200 | 567104970 | 2525 | 2540 | 2540 | 2525 | 1824 |
| 604 | 20240328 | 093100 | 562491905 | 2540 | 2535 | 2540 | 2535 | 740 |
| 605 | 20240328 | 093000 | 560615995 | 2535 | 2535 | 2535 | 2535 | 0 |
| 606 | 20240328 | 092900 | 560615995 | 2535 | 2540 | 2540 | 2535 | 289 |
| 607 | 20240328 | 092800 | 559883180 | 2540 | 2535 | 2540 | 2535 | 2838 |
| 608 | 20240328 | 092700 | 552674665 | 2535 | 2535 | 2535 | 2530 | 792 |
| 609 | 20240328 | 092600 | 550670115 | 2530 | 2535 | 2535 | 2530 | 3012 |
| 610 | 20240328 | 092500 | 543048285 | 2540 | 2525 | 2540 | 2525 | 1345 |
| 611 | 20240328 | 092400 | 539638880 | 2525 | 2520 | 2525 | 2520 | 4380 |
| 612 | 20240328 | 092300 | 528591050 | 2520 | 2540 | 2540 | 2515 | 8748 |
| 613 | 20240328 | 092200 | 506507415 | 2540 | 2550 | 2560 | 2530 | 45666 |
| 614 | 20240328 | 092100 | 390551705 | 2550 | 2550 | 2560 | 2550 | 3551 |
| 615 | 20240328 | 092000 | 381496645 | 2550 | 2555 | 2565 | 2550 | 7314 |
| 616 | 20240328 | 091900 | 362842190 | 2550 | 2550 | 2565 | 2550 | 3126 |
| 617 | 20240328 | 091800 | 354870830 | 2550 | 2570 | 2570 | 2550 | 4306 |
| 618 | 20240328 | 091700 | 343836575 | 2565 | 2570 | 2575 | 2565 | 1572 |
| 619 | 20240328 | 091600 | 339796340 | 2565 | 2575 | 2575 | 2565 | 3992 |
| 620 | 20240328 | 091500 | 329527610 | 2580 | 2590 | 2590 | 2575 | 165 |
| 621 | 20240328 | 091400 | 329102010 | 2575 | 2600 | 2610 | 2575 | 7310 |
| 622 | 20240328 | 091300 | 310232650 | 2600 | 2595 | 2600 | 2590 | 6212 |
| 623 | 20240328 | 091200 | 294118470 | 2590 | 2590 | 2595 | 2590 | 611 |
| 624 | 20240328 | 091100 | 292535925 | 2595 | 2585 | 2595 | 2585 | 2158 |
| 625 | 20240328 | 091000 | 286946600 | 2585 | 2565 | 2590 | 2565 | 3986 |
| 626 | 20240328 | 090900 | 276704180 | 2585 | 2580 | 2585 | 2550 | 6165 |
| 627 | 20240328 | 090800 | 260866035 | 2580 | 2570 | 2585 | 2570 | 9516 |
| 628 | 20240328 | 090700 | 236320350 | 2570 | 2580 | 2580 | 2570 | 4394 |
| 629 | 20240328 | 090600 | 225023670 | 2580 | 2565 | 2580 | 2565 | 6063 |
| 630 | 20240328 | 090500 | 209441565 | 2560 | 2545 | 2560 | 2540 | 5544 |
| 631 | 20240328 | 090400 | 195270130 | 2540 | 2535 | 2570 | 2530 | 9766 |
| 632 | 20240328 | 090300 | 170496410 | 2535 | 2550 | 2550 | 2535 | 6958 |
| 633 | 20240328 | 090200 | 152798665 | 2530 | 2620 | 2620 | 2530 | 28897 |
| 634 | 20240328 | 090100 | 78521880 | 2615 | 2620 | 2630 | 2605 | 6363 |
| 635 | 20240328 | 090000 | 61890065 | 2620 | 2585 | 2625 | 2585 | 23801 |