28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 3 | 20240328 | 183000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240328 | 182900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240328 | 182800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240328 | 182700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240328 | 182600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240328 | 182500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240328 | 182400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240328 | 182300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240328 | 182200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240328 | 182100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240328 | 182000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240328 | 181900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240328 | 181800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240328 | 181700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240328 | 181600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240328 | 181500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240328 | 181400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240328 | 181300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240328 | 181200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240328 | 181100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240328 | 181000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240328 | 180900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240328 | 180800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240328 | 180700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240328 | 180600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240328 | 180500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240328 | 180400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240328 | 180300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240328 | 180200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240328 | 180100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 33 | 20240328 | 180000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240328 | 175900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240328 | 175800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240328 | 175700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240328 | 175600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240328 | 175500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240328 | 175400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240328 | 175300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240328 | 175200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240328 | 175100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240328 | 175000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240328 | 174900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240328 | 174800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240328 | 174700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240328 | 174600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240328 | 174500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240328 | 174400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240328 | 174300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240328 | 174200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240328 | 174100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240328 | 174000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240328 | 173900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240328 | 173800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240328 | 173700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240328 | 173600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240328 | 173500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240328 | 173400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240328 | 173300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240328 | 173200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240328 | 173100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 63 | 20240328 | 173000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240328 | 172900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240328 | 172800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240328 | 172700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240328 | 172600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240328 | 172500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240328 | 172400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240328 | 172300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240328 | 172200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240328 | 172100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240328 | 172000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240328 | 171900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240328 | 171800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240328 | 171700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240328 | 171600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240328 | 171500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240328 | 171400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240328 | 171300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240328 | 171200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240328 | 171100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240328 | 171000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240328 | 170900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240328 | 170800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240328 | 170700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240328 | 170600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240328 | 170500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240328 | 170400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240328 | 170300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240328 | 170200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240328 | 170100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 93 | 20240328 | 170000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240328 | 165900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240328 | 165800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240328 | 165700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240328 | 165600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240328 | 165500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240328 | 165400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240328 | 165300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240328 | 165200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240328 | 165100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240328 | 165000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240328 | 164900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240328 | 164800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240328 | 164700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240328 | 164600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240328 | 164500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240328 | 164400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240328 | 164300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240328 | 164200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240328 | 164100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240328 | 164000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240328 | 163900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240328 | 163800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240328 | 163700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240328 | 163600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240328 | 163500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240328 | 163400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240328 | 163300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240328 | 163200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240328 | 163100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 123 | 20240328 | 163000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240328 | 162900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240328 | 162800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240328 | 162700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240328 | 162600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240328 | 162500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240328 | 162400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240328 | 162300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240328 | 162200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240328 | 162100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240328 | 162000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240328 | 161900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240328 | 161800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240328 | 161700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240328 | 161600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240328 | 161500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240328 | 161400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240328 | 161300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240328 | 161200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240328 | 161100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240328 | 161000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240328 | 160900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240328 | 160800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240328 | 160700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240328 | 160600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240328 | 160500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240328 | 160400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240328 | 160300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240328 | 160200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240328 | 160100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 153 | 20240328 | 160000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240328 | 155900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240328 | 155800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240328 | 155700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240328 | 155600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240328 | 155500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240328 | 155400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240328 | 155300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240328 | 155200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240328 | 155100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240328 | 155000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240328 | 154900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240328 | 154800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240328 | 154700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240328 | 154600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240328 | 154500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240328 | 154400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240328 | 154300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240328 | 154200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240328 | 154100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240328 | 154000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240328 | 153900 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240328 | 153800 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240328 | 153700 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240328 | 153600 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240328 | 153500 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240328 | 153400 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240328 | 153300 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240328 | 153200 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240328 | 153100 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 183 | 20240328 | 153000 | 2218101905 | 4415 | 4415 | 4415 | 4415 | 20822 |
| 184 | 20240328 | 152900 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20240328 | 152800 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20240328 | 152700 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20240328 | 152600 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20240328 | 152500 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20240328 | 152400 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20240328 | 152300 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20240328 | 152200 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20240328 | 152100 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20240328 | 152000 | 2126172775 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20240328 | 151900 | 2126172775 | 4435 | 4430 | 4435 | 4420 | 2818 |
| 195 | 20240328 | 151800 | 2113698310 | 4425 | 4420 | 4430 | 4415 | 925 |
| 196 | 20240328 | 151700 | 2109607870 | 4415 | 4415 | 4420 | 4415 | 117 |
| 197 | 20240328 | 151600 | 2109090800 | 4425 | 4420 | 4425 | 4405 | 10409 |
| 198 | 20240328 | 151500 | 2063158315 | 4420 | 4430 | 4430 | 4415 | 4263 |
| 199 | 20240328 | 151400 | 2044315815 | 4430 | 4425 | 4430 | 4420 | 2131 |
| 200 | 20240328 | 151300 | 2034895020 | 4420 | 4420 | 4420 | 4410 | 3357 |
| 201 | 20240328 | 151200 | 2020072025 | 4415 | 4415 | 4420 | 4410 | 4125 |
| 202 | 20240328 | 151100 | 2001852890 | 4415 | 4425 | 4425 | 4415 | 1528 |
| 203 | 20240328 | 151000 | 1995104180 | 4430 | 4425 | 4430 | 4415 | 4018 |
| 204 | 20240328 | 150900 | 1977352905 | 4425 | 4425 | 4430 | 4425 | 291 |
| 205 | 20240328 | 150800 | 1976065205 | 4430 | 4430 | 4430 | 4420 | 3815 |
| 206 | 20240328 | 150700 | 1959185435 | 4430 | 4425 | 4430 | 4425 | 1344 |
| 207 | 20240328 | 150600 | 1953231670 | 4425 | 4425 | 4430 | 4425 | 1003 |
| 208 | 20240328 | 150500 | 1948788445 | 4435 | 4430 | 4435 | 4425 | 341 |
| 209 | 20240328 | 150400 | 1947277705 | 4435 | 4430 | 4435 | 4430 | 784 |
| 210 | 20240328 | 150300 | 1943800680 | 4435 | 4425 | 4435 | 4425 | 104 |
| 211 | 20240328 | 150200 | 1943340225 | 4425 | 4430 | 4430 | 4425 | 8 |
| 212 | 20240328 | 150100 | 1943304805 | 4430 | 4420 | 4430 | 4420 | 301 |
| 213 | 20240328 | 150000 | 1941973085 | 4425 | 4415 | 4425 | 4415 | 738 |
| 214 | 20240328 | 145900 | 1938711100 | 4425 | 4430 | 4430 | 4415 | 1245 |
| 215 | 20240328 | 145800 | 1933210310 | 4430 | 4435 | 4440 | 4410 | 7436 |
| 216 | 20240328 | 145700 | 1900368880 | 4440 | 4440 | 4445 | 4435 | 1725 |
| 217 | 20240328 | 145600 | 1892712035 | 4435 | 4440 | 4440 | 4435 | 103 |
| 218 | 20240328 | 145500 | 1892255220 | 4435 | 4435 | 4440 | 4435 | 34 |
| 219 | 20240328 | 145400 | 1892104280 | 4435 | 4440 | 4440 | 4420 | 9554 |
| 220 | 20240328 | 145300 | 1849808630 | 4435 | 4435 | 4435 | 4435 | 352 |
| 221 | 20240328 | 145200 | 1848247510 | 4440 | 4435 | 4440 | 4435 | 321 |
| 222 | 20240328 | 145100 | 1846823745 | 4440 | 4440 | 4440 | 4435 | 1967 |
| 223 | 20240328 | 145000 | 1838094540 | 4435 | 4435 | 4440 | 4435 | 92 |
| 224 | 20240328 | 144900 | 1837686495 | 4440 | 4445 | 4445 | 4435 | 2391 |
| 225 | 20240328 | 144800 | 1827081820 | 4440 | 4445 | 4445 | 4440 | 1906 |
| 226 | 20240328 | 144700 | 1818618660 | 4440 | 4440 | 4445 | 4440 | 2212 |
| 227 | 20240328 | 144600 | 1808797075 | 4440 | 4445 | 4445 | 4440 | 103 |
| 228 | 20240328 | 144500 | 1808339750 | 4440 | 4440 | 4445 | 4440 | 399 |
| 229 | 20240328 | 144400 | 1806567630 | 4445 | 4450 | 4450 | 4440 | 54 |
| 230 | 20240328 | 144300 | 1806327445 | 4440 | 4440 | 4450 | 4435 | 6351 |
| 231 | 20240328 | 144200 | 1778082200 | 4440 | 4445 | 4445 | 4440 | 1474 |
| 232 | 20240328 | 144100 | 1771537625 | 4440 | 4445 | 4445 | 4440 | 4512 |
| 233 | 20240328 | 144000 | 1751496800 | 4445 | 4445 | 4450 | 4445 | 231 |
| 234 | 20240328 | 143900 | 1750469855 | 4445 | 4445 | 4445 | 4445 | 10 |
| 235 | 20240328 | 143800 | 1750425405 | 4445 | 4450 | 4450 | 4445 | 3 |
| 236 | 20240328 | 143700 | 1750412060 | 4445 | 4445 | 4450 | 4445 | 41 |
| 237 | 20240328 | 143600 | 1750229620 | 4450 | 4445 | 4450 | 4445 | 1315 |
| 238 | 20240328 | 143500 | 1744381890 | 4445 | 4445 | 4445 | 4445 | 2300 |
| 239 | 20240328 | 143400 | 1734158390 | 4445 | 4445 | 4450 | 4445 | 2020 |
| 240 | 20240328 | 143300 | 1725179485 | 4445 | 4445 | 4450 | 4445 | 658 |
| 241 | 20240328 | 143200 | 1722254635 | 4445 | 4450 | 4450 | 4445 | 2531 |
| 242 | 20240328 | 143100 | 1711004190 | 4445 | 4445 | 4450 | 4445 | 84 |
| 243 | 20240328 | 143000 | 1710630555 | 4450 | 4445 | 4450 | 4445 | 115 |
| 244 | 20240328 | 142900 | 1710118810 | 4450 | 4445 | 4450 | 4445 | 273 |
| 245 | 20240328 | 142800 | 1708903965 | 4445 | 4450 | 4450 | 4445 | 198 |
| 246 | 20240328 | 142700 | 1708023835 | 4445 | 4450 | 4450 | 4445 | 236 |
| 247 | 20240328 | 142600 | 1706973645 | 4445 | 4450 | 4450 | 4445 | 2623 |
| 248 | 20240328 | 142500 | 1695303385 | 4445 | 4445 | 4450 | 4445 | 163 |
| 249 | 20240328 | 142400 | 1694578610 | 4445 | 4445 | 4450 | 4445 | 615 |
| 250 | 20240328 | 142300 | 1691844930 | 4445 | 4445 | 4450 | 4440 | 67 |
| 251 | 20240328 | 142200 | 1691547120 | 4440 | 4445 | 4445 | 4440 | 2517 |
| 252 | 20240328 | 142100 | 1680366400 | 4450 | 4445 | 4450 | 4445 | 170 |
| 253 | 20240328 | 142000 | 1679610735 | 4445 | 4445 | 4445 | 4445 | 417 |
| 254 | 20240328 | 141900 | 1677757170 | 4450 | 4450 | 4450 | 4445 | 82 |
| 255 | 20240328 | 141800 | 1677392565 | 4450 | 4455 | 4455 | 4450 | 14 |
| 256 | 20240328 | 141700 | 1677330260 | 4450 | 4455 | 4455 | 4445 | 464 |
| 257 | 20240328 | 141600 | 1675267595 | 4450 | 4445 | 4455 | 4445 | 29 |
| 258 | 20240328 | 141500 | 1675138650 | 4445 | 4445 | 4450 | 4445 | 2392 |
| 259 | 20240328 | 141400 | 1664502960 | 4450 | 4455 | 4455 | 4445 | 205 |
| 260 | 20240328 | 141300 | 1663590590 | 4455 | 4450 | 4455 | 4450 | 231 |
| 261 | 20240328 | 141200 | 1662562585 | 4450 | 4450 | 4450 | 4445 | 830 |
| 262 | 20240328 | 141100 | 1658870475 | 4445 | 4455 | 4455 | 4445 | 790 |
| 263 | 20240328 | 141000 | 1655357190 | 4450 | 4450 | 4455 | 4450 | 3 |
| 264 | 20240328 | 140900 | 1655343835 | 4460 | 4445 | 4460 | 4445 | 17 |
| 265 | 20240328 | 140800 | 1655268060 | 4450 | 4460 | 4460 | 4450 | 6281 |
| 266 | 20240328 | 140700 | 1627305295 | 4460 | 4465 | 4465 | 4460 | 1061 |
| 267 | 20240328 | 140600 | 1622569210 | 4460 | 4460 | 4460 | 4460 | 247 |
| 268 | 20240328 | 140500 | 1621467590 | 4460 | 4460 | 4460 | 4460 | 198 |
| 269 | 20240328 | 140400 | 1620584510 | 4465 | 4460 | 4465 | 4460 | 381 |
| 270 | 20240328 | 140300 | 1618885085 | 4465 | 4465 | 4465 | 4465 | 5 |
| 271 | 20240328 | 140200 | 1618862760 | 4460 | 4460 | 4470 | 4460 | 831 |
| 272 | 20240328 | 140100 | 1615151060 | 4460 | 4460 | 4465 | 4460 | 1363 |
| 273 | 20240328 | 140000 | 1609072075 | 4460 | 4465 | 4465 | 4460 | 42 |
| 274 | 20240328 | 135900 | 1608884640 | 4460 | 4465 | 4465 | 4460 | 479 |
| 275 | 20240328 | 135800 | 1606746405 | 4465 | 4470 | 4470 | 4465 | 6 |
| 276 | 20240328 | 135700 | 1606719590 | 4470 | 4465 | 4470 | 4465 | 1172 |
| 277 | 20240328 | 135600 | 1601486105 | 4470 | 4470 | 4470 | 4470 | 1649 |
| 278 | 20240328 | 135500 | 1594115075 | 4470 | 4470 | 4470 | 4470 | 792 |
| 279 | 20240328 | 135400 | 1590574835 | 4470 | 4470 | 4470 | 4470 | 123 |
| 280 | 20240328 | 135300 | 1590025025 | 4470 | 4470 | 4470 | 4470 | 1091 |
| 281 | 20240328 | 135200 | 1585148255 | 4475 | 4475 | 4475 | 4470 | 247 |
| 282 | 20240328 | 135100 | 1584043015 | 4470 | 4470 | 4475 | 4470 | 407 |
| 283 | 20240328 | 135000 | 1582222770 | 4470 | 4475 | 4475 | 4470 | 59 |
| 284 | 20240328 | 134900 | 1581959025 | 4470 | 4475 | 4475 | 4470 | 12 |
| 285 | 20240328 | 134800 | 1581905355 | 4475 | 4470 | 4475 | 4470 | 1054 |
| 286 | 20240328 | 134700 | 1577193455 | 4470 | 4475 | 4475 | 4470 | 15 |
| 287 | 20240328 | 134600 | 1577126345 | 4475 | 4470 | 4475 | 4470 | 594 |
| 288 | 20240328 | 134500 | 1574471130 | 4470 | 4470 | 4475 | 4470 | 2444 |
| 289 | 20240328 | 134400 | 1563546440 | 4465 | 4460 | 4470 | 4460 | 4701 |
| 290 | 20240328 | 134300 | 1542567615 | 4460 | 4455 | 4460 | 4455 | 408 |
| 291 | 20240328 | 134200 | 1540749965 | 4455 | 4460 | 4460 | 4455 | 501 |
| 292 | 20240328 | 134100 | 1538518005 | 4460 | 4450 | 4460 | 4450 | 145 |
| 293 | 20240328 | 134000 | 1537872585 | 4450 | 4455 | 4455 | 4450 | 173 |
| 294 | 20240328 | 133900 | 1537101900 | 4455 | 4455 | 4460 | 4455 | 1470 |
| 295 | 20240328 | 133800 | 1530552550 | 4455 | 4450 | 4455 | 4450 | 1368 |
| 296 | 20240328 | 133700 | 1524458160 | 4450 | 4455 | 4455 | 4450 | 1280 |
| 297 | 20240328 | 133600 | 1518758260 | 4455 | 4460 | 4460 | 4455 | 552 |
| 298 | 20240328 | 133500 | 1516299030 | 4455 | 4460 | 4460 | 4455 | 1091 |
| 299 | 20240328 | 133400 | 1511438560 | 4460 | 4460 | 4460 | 4455 | 639 |
| 300 | 20240328 | 133300 | 1508591120 | 4460 | 4460 | 4460 | 4460 | 2 |
| 301 | 20240328 | 133200 | 1508582200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 302 | 20240328 | 133100 | 1508582200 | 4460 | 4460 | 4460 | 4455 | 10 |
| 303 | 20240328 | 133000 | 1508537640 | 4455 | 4460 | 4460 | 4455 | 630 |
| 304 | 20240328 | 132900 | 1505730980 | 4455 | 4460 | 4460 | 4455 | 82 |
| 305 | 20240328 | 132800 | 1505365515 | 4460 | 4460 | 4460 | 4460 | 37 |
| 306 | 20240328 | 132700 | 1505200495 | 4460 | 4460 | 4460 | 4460 | 113 |
| 307 | 20240328 | 132600 | 1504696515 | 4455 | 4460 | 4460 | 4455 | 102 |
| 308 | 20240328 | 132500 | 1504242085 | 4460 | 4455 | 4460 | 4455 | 16 |
| 309 | 20240328 | 132400 | 1504170800 | 4460 | 4455 | 4460 | 4450 | 1388 |
| 310 | 20240328 | 132300 | 1497986885 | 4455 | 4455 | 4455 | 4455 | 536 |
| 311 | 20240328 | 132200 | 1495599005 | 4460 | 4460 | 4460 | 4455 | 476 |
| 312 | 20240328 | 132100 | 1493477420 | 4460 | 4455 | 4460 | 4455 | 101 |
| 313 | 20240328 | 132000 | 1493027455 | 4455 | 4450 | 4460 | 4450 | 917 |
| 314 | 20240328 | 131900 | 1488942980 | 4455 | 4455 | 4455 | 4455 | 0 |
| 315 | 20240328 | 131800 | 1488942980 | 4455 | 4455 | 4455 | 4445 | 1020 |
| 316 | 20240328 | 131700 | 1484407330 | 4450 | 4450 | 4460 | 4450 | 998 |
| 317 | 20240328 | 131600 | 1479964960 | 4450 | 4440 | 4450 | 4440 | 1087 |
| 318 | 20240328 | 131500 | 1475136190 | 4440 | 4430 | 4440 | 4430 | 31 |
| 319 | 20240328 | 131400 | 1474998850 | 4440 | 4430 | 4440 | 4430 | 600 |
| 320 | 20240328 | 131300 | 1472339850 | 4430 | 4430 | 4430 | 4430 | 50 |
| 321 | 20240328 | 131200 | 1472118350 | 4440 | 4440 | 4440 | 4440 | 100 |
| 322 | 20240328 | 131100 | 1471674350 | 4430 | 4435 | 4435 | 4430 | 1861 |
| 323 | 20240328 | 131000 | 1463424595 | 4440 | 4440 | 4440 | 4435 | 18 |
| 324 | 20240328 | 130900 | 1463344730 | 4440 | 4435 | 4440 | 4435 | 134 |
| 325 | 20240328 | 130800 | 1462750435 | 4435 | 4435 | 4435 | 4435 | 2000 |
| 326 | 20240328 | 130700 | 1453880435 | 4435 | 4435 | 4435 | 4435 | 1704 |
| 327 | 20240328 | 130600 | 1446323195 | 4435 | 4425 | 4435 | 4425 | 290 |
| 328 | 20240328 | 130500 | 1445039905 | 4425 | 4430 | 4430 | 4425 | 15 |
| 329 | 20240328 | 130400 | 1444973505 | 4430 | 4430 | 4435 | 4430 | 148 |
| 330 | 20240328 | 130300 | 1444317395 | 4430 | 4430 | 4430 | 4430 | 11 |
| 331 | 20240328 | 130200 | 1444268665 | 4425 | 4425 | 4430 | 4425 | 23 |
| 332 | 20240328 | 130100 | 1444166790 | 4430 | 4430 | 4430 | 4430 | 9 |
| 333 | 20240328 | 130000 | 1444126920 | 4425 | 4430 | 4430 | 4425 | 61 |
| 334 | 20240328 | 125900 | 1443856890 | 4430 | 4425 | 4430 | 4425 | 20 |
| 335 | 20240328 | 125800 | 1443768295 | 4425 | 4425 | 4425 | 4425 | 48 |
| 336 | 20240328 | 125700 | 1443555895 | 4425 | 4420 | 4425 | 4420 | 682 |
| 337 | 20240328 | 125600 | 1440541375 | 4420 | 4425 | 4430 | 4420 | 419 |
| 338 | 20240328 | 125500 | 1438685360 | 4425 | 4420 | 4425 | 4420 | 2395 |
| 339 | 20240328 | 125400 | 1428087530 | 4420 | 4425 | 4425 | 4420 | 1142 |
| 340 | 20240328 | 125300 | 1423038735 | 4420 | 4420 | 4425 | 4420 | 181 |
| 341 | 20240328 | 125200 | 1422238710 | 4425 | 4420 | 4425 | 4420 | 1052 |
| 342 | 20240328 | 125100 | 1417588860 | 4420 | 4425 | 4430 | 4420 | 17 |
| 343 | 20240328 | 125000 | 1417513680 | 4430 | 4425 | 4430 | 4420 | 2021 |
| 344 | 20240328 | 124900 | 1408575840 | 4425 | 4425 | 4425 | 4420 | 571 |
| 345 | 20240328 | 124800 | 1406049170 | 4425 | 4425 | 4425 | 4425 | 126 |
| 346 | 20240328 | 124700 | 1405491620 | 4435 | 4435 | 4435 | 4425 | 1369 |
| 347 | 20240328 | 124600 | 1399433645 | 4430 | 4435 | 4435 | 4425 | 1916 |
| 348 | 20240328 | 124500 | 1390946370 | 4435 | 4440 | 4440 | 4430 | 516 |
| 349 | 20240328 | 124400 | 1388655390 | 4440 | 4435 | 4440 | 4430 | 472 |
| 350 | 20240328 | 124300 | 1386562070 | 4440 | 4440 | 4440 | 4440 | 6 |
| 351 | 20240328 | 124200 | 1386535430 | 4440 | 4435 | 4440 | 4435 | 281 |
| 352 | 20240328 | 124100 | 1385289175 | 4435 | 4435 | 4435 | 4435 | 200 |
| 353 | 20240328 | 124000 | 1384402175 | 4435 | 4435 | 4435 | 4435 | 102 |
| 354 | 20240328 | 123900 | 1383949805 | 4435 | 4430 | 4435 | 4430 | 181 |
| 355 | 20240328 | 123800 | 1383147605 | 4430 | 4430 | 4430 | 4430 | 26 |
| 356 | 20240328 | 123700 | 1383032425 | 4430 | 4430 | 4430 | 4430 | 12 |
| 357 | 20240328 | 123600 | 1382979265 | 4435 | 4430 | 4435 | 4430 | 602 |
| 358 | 20240328 | 123500 | 1380312150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 359 | 20240328 | 123400 | 1380312150 | 4435 | 4430 | 4435 | 4430 | 684 |
| 360 | 20240328 | 123300 | 1377282025 | 4430 | 4435 | 4435 | 4430 | 3304 |
| 361 | 20240328 | 123200 | 1362637295 | 4435 | 4440 | 4440 | 4435 | 1031 |
| 362 | 20240328 | 123100 | 1358059660 | 4440 | 4440 | 4440 | 4440 | 966 |
| 363 | 20240328 | 123000 | 1353770620 | 4440 | 4440 | 4440 | 4440 | 97 |
| 364 | 20240328 | 122900 | 1353339940 | 4440 | 4440 | 4440 | 4440 | 685 |
| 365 | 20240328 | 122800 | 1350298540 | 4440 | 4435 | 4440 | 4435 | 91 |
| 366 | 20240328 | 122700 | 1349894950 | 4435 | 4435 | 4435 | 4435 | 733 |
| 367 | 20240328 | 122600 | 1346644095 | 4430 | 4425 | 4430 | 4425 | 2880 |
| 368 | 20240328 | 122500 | 1333886800 | 4425 | 4425 | 4425 | 4420 | 155 |
| 369 | 20240328 | 122400 | 1333200975 | 4415 | 4425 | 4425 | 4415 | 215 |
| 370 | 20240328 | 122300 | 1332251720 | 4425 | 4420 | 4425 | 4415 | 570 |
| 371 | 20240328 | 122200 | 1329735140 | 4425 | 4425 | 4425 | 4420 | 2254 |
| 372 | 20240328 | 122100 | 1319771660 | 4420 | 4425 | 4425 | 4420 | 42 |
| 373 | 20240328 | 122000 | 1319585820 | 4425 | 4425 | 4430 | 4420 | 1808 |
| 374 | 20240328 | 121900 | 1311585465 | 4430 | 4430 | 4435 | 4430 | 1087 |
| 375 | 20240328 | 121800 | 1306770040 | 4435 | 4430 | 4435 | 4430 | 365 |
| 376 | 20240328 | 121700 | 1305151285 | 4430 | 4430 | 4430 | 4430 | 0 |
| 377 | 20240328 | 121600 | 1305151285 | 4430 | 4430 | 4430 | 4425 | 113 |
| 378 | 20240328 | 121500 | 1304650995 | 4425 | 4425 | 4425 | 4425 | 373 |
| 379 | 20240328 | 121400 | 1303000470 | 4425 | 4420 | 4425 | 4420 | 1016 |
| 380 | 20240328 | 121300 | 1298509675 | 4425 | 4420 | 4425 | 4420 | 217 |
| 381 | 20240328 | 121200 | 1297550485 | 4420 | 4420 | 4420 | 4420 | 35 |
| 382 | 20240328 | 121100 | 1297395785 | 4420 | 4425 | 4425 | 4420 | 77 |
| 383 | 20240328 | 121000 | 1297055065 | 4425 | 4425 | 4425 | 4420 | 53 |
| 384 | 20240328 | 120900 | 1296820675 | 4425 | 4415 | 4425 | 4415 | 372 |
| 385 | 20240328 | 120800 | 1295177965 | 4420 | 4430 | 4430 | 4420 | 254 |
| 386 | 20240328 | 120700 | 1294054985 | 4435 | 4415 | 4435 | 4415 | 8 |
| 387 | 20240328 | 120600 | 1294019600 | 4410 | 4450 | 4450 | 4405 | 17502 |
| 388 | 20240328 | 120500 | 1216667860 | 4440 | 4440 | 4440 | 4440 | 300 |
| 389 | 20240328 | 120400 | 1215335860 | 4450 | 4450 | 4450 | 4435 | 573 |
| 390 | 20240328 | 120300 | 1212791640 | 4450 | 4440 | 4450 | 4440 | 105 |
| 391 | 20240328 | 120200 | 1212325430 | 4435 | 4450 | 4455 | 4435 | 1468 |
| 392 | 20240328 | 120100 | 1205803020 | 4455 | 4450 | 4455 | 4450 | 514 |
| 393 | 20240328 | 120000 | 1203514435 | 4450 | 4455 | 4455 | 4450 | 1676 |
| 394 | 20240328 | 115900 | 1196052860 | 4455 | 4450 | 4455 | 4450 | 68 |
| 395 | 20240328 | 115800 | 1195750255 | 4445 | 4445 | 4450 | 4445 | 400 |
| 396 | 20240328 | 115700 | 1193972250 | 4455 | 4445 | 4455 | 4445 | 938 |
| 397 | 20240328 | 115600 | 1189802315 | 4445 | 4440 | 4445 | 4440 | 101 |
| 398 | 20240328 | 115500 | 1189353870 | 4440 | 4445 | 4445 | 4440 | 11 |
| 399 | 20240328 | 115400 | 1189305025 | 4440 | 4445 | 4445 | 4440 | 34 |
| 400 | 20240328 | 115300 | 1189154060 | 4440 | 4445 | 4445 | 4440 | 1452 |
| 401 | 20240328 | 115200 | 1182706775 | 4445 | 4440 | 4445 | 4440 | 9 |
| 402 | 20240328 | 115100 | 1182666775 | 4445 | 4440 | 4445 | 4440 | 95 |
| 403 | 20240328 | 115000 | 1182244955 | 4440 | 4445 | 4445 | 4440 | 221 |
| 404 | 20240328 | 114900 | 1181263660 | 4440 | 4435 | 4445 | 4435 | 23 |
| 405 | 20240328 | 114800 | 1181161635 | 4435 | 4435 | 4440 | 4435 | 413 |
| 406 | 20240328 | 114700 | 1179329860 | 4440 | 4440 | 4445 | 4440 | 926 |
| 407 | 20240328 | 114600 | 1175218410 | 4440 | 4440 | 4445 | 4435 | 529 |
| 408 | 20240328 | 114500 | 1172869650 | 4440 | 4450 | 4455 | 4440 | 3623 |
| 409 | 20240328 | 114400 | 1156750815 | 4455 | 4445 | 4460 | 4445 | 1159 |
| 410 | 20240328 | 114300 | 1151585680 | 4450 | 4440 | 4450 | 4440 | 41 |
| 411 | 20240328 | 114200 | 1151403350 | 4445 | 4445 | 4445 | 4440 | 168 |
| 412 | 20240328 | 114100 | 1150656595 | 4440 | 4440 | 4445 | 4440 | 5 |
| 413 | 20240328 | 114000 | 1150634385 | 4445 | 4440 | 4445 | 4440 | 1523 |
| 414 | 20240328 | 113900 | 1143871660 | 4445 | 4440 | 4445 | 4435 | 1707 |
| 415 | 20240328 | 113800 | 1136296065 | 4445 | 4435 | 4445 | 4435 | 104 |
| 416 | 20240328 | 113700 | 1135834795 | 4435 | 4445 | 4450 | 4435 | 6693 |
| 417 | 20240328 | 113600 | 1106107850 | 4445 | 4450 | 4450 | 4445 | 58 |
| 418 | 20240328 | 113500 | 1105849780 | 4455 | 4455 | 4455 | 4450 | 11 |
| 419 | 20240328 | 113400 | 1105800810 | 4445 | 4450 | 4455 | 4445 | 473 |
| 420 | 20240328 | 113300 | 1103696930 | 4460 | 4460 | 4460 | 4445 | 211 |
| 421 | 20240328 | 113200 | 1102758145 | 4455 | 4450 | 4455 | 4445 | 23 |
| 422 | 20240328 | 113100 | 1102655795 | 4450 | 4450 | 4450 | 4450 | 776 |
| 423 | 20240328 | 113000 | 1099202595 | 4455 | 4455 | 4455 | 4455 | 56 |
| 424 | 20240328 | 112900 | 1098953115 | 4450 | 4450 | 4455 | 4450 | 225 |
| 425 | 20240328 | 112800 | 1097951860 | 4455 | 4460 | 4465 | 4455 | 1013 |
| 426 | 20240328 | 112700 | 1093437825 | 4465 | 4465 | 4465 | 4465 | 182 |
| 427 | 20240328 | 112600 | 1092625195 | 4460 | 4460 | 4465 | 4455 | 167 |
| 428 | 20240328 | 112500 | 1091880375 | 4455 | 4455 | 4455 | 4455 | 11 |
| 429 | 20240328 | 112400 | 1091831370 | 4460 | 4460 | 4460 | 4460 | 271 |
| 430 | 20240328 | 112300 | 1090622710 | 4460 | 4460 | 4460 | 4455 | 1168 |
| 431 | 20240328 | 112200 | 1085413630 | 4465 | 4465 | 4465 | 4460 | 1479 |
| 432 | 20240328 | 112100 | 1078810720 | 4470 | 4470 | 4470 | 4470 | 357 |
| 433 | 20240328 | 112000 | 1077214930 | 4470 | 4460 | 4470 | 4460 | 776 |
| 434 | 20240328 | 111900 | 1073750080 | 4460 | 4460 | 4460 | 4460 | 103 |
| 435 | 20240328 | 111800 | 1073290700 | 4460 | 4460 | 4460 | 4460 | 626 |
| 436 | 20240328 | 111700 | 1070498740 | 4455 | 4460 | 4460 | 4455 | 67 |
| 437 | 20240328 | 111600 | 1070199925 | 4460 | 4460 | 4460 | 4460 | 149 |
| 438 | 20240328 | 111500 | 1069535385 | 4455 | 4455 | 4455 | 4455 | 147 |
| 439 | 20240328 | 111400 | 1068880500 | 4450 | 4455 | 4455 | 4450 | 330 |
| 440 | 20240328 | 111300 | 1067411060 | 4455 | 4455 | 4460 | 4450 | 3290 |
| 441 | 20240328 | 111200 | 1052769245 | 4460 | 4455 | 4460 | 4455 | 203 |
| 442 | 20240328 | 111100 | 1051864870 | 4455 | 4455 | 4455 | 4455 | 776 |
| 443 | 20240328 | 111000 | 1048407790 | 4460 | 4460 | 4460 | 4460 | 2 |
| 444 | 20240328 | 110900 | 1048398870 | 4460 | 4460 | 4460 | 4460 | 224 |
| 445 | 20240328 | 110800 | 1047399830 | 4460 | 4460 | 4460 | 4460 | 100 |
| 446 | 20240328 | 110700 | 1046953830 | 4450 | 4460 | 4460 | 4450 | 1188 |
| 447 | 20240328 | 110600 | 1041661290 | 4460 | 4455 | 4460 | 4455 | 57 |
| 448 | 20240328 | 110500 | 1041407165 | 4450 | 4450 | 4450 | 4450 | 1 |
| 449 | 20240328 | 110400 | 1041402715 | 4460 | 4450 | 4460 | 4450 | 1281 |
| 450 | 20240328 | 110300 | 1035697730 | 4450 | 4450 | 4450 | 4450 | 256 |
| 451 | 20240328 | 110200 | 1034558530 | 4450 | 4445 | 4450 | 4445 | 406 |
| 452 | 20240328 | 110100 | 1032753830 | 4445 | 4445 | 4445 | 4445 | 57 |
| 453 | 20240328 | 110000 | 1032500465 | 4450 | 4445 | 4450 | 4445 | 28 |
| 454 | 20240328 | 105900 | 1032375990 | 4450 | 4450 | 4450 | 4450 | 1 |
| 455 | 20240328 | 105800 | 1032371540 | 4450 | 4455 | 4455 | 4450 | 1021 |
| 456 | 20240328 | 105700 | 1027828080 | 4450 | 4455 | 4455 | 4450 | 1242 |
| 457 | 20240328 | 105600 | 1022301120 | 4450 | 4455 | 4455 | 4450 | 704 |
| 458 | 20240328 | 105500 | 1019166070 | 4455 | 4455 | 4455 | 4455 | 276 |
| 459 | 20240328 | 105400 | 1017936490 | 4455 | 4460 | 4465 | 4455 | 2007 |
| 460 | 20240328 | 105300 | 1008990175 | 4465 | 4465 | 4465 | 4460 | 267 |
| 461 | 20240328 | 105200 | 1007798070 | 4465 | 4465 | 4465 | 4465 | 90 |
| 462 | 20240328 | 105100 | 1007396220 | 4465 | 4465 | 4465 | 4465 | 37 |
| 463 | 20240328 | 105000 | 1007231015 | 4465 | 4460 | 4465 | 4460 | 73 |
| 464 | 20240328 | 104900 | 1006905225 | 4455 | 4455 | 4455 | 4455 | 532 |
| 465 | 20240328 | 104800 | 1004535165 | 4455 | 4455 | 4455 | 4450 | 1142 |
| 466 | 20240328 | 104700 | 999447630 | 4450 | 4455 | 4455 | 4450 | 693 |
| 467 | 20240328 | 104600 | 996361965 | 4460 | 4450 | 4460 | 4450 | 328 |
| 468 | 20240328 | 104500 | 994901155 | 4450 | 4450 | 4450 | 4450 | 104 |
| 469 | 20240328 | 104400 | 994438355 | 4450 | 4445 | 4450 | 4445 | 1304 |
| 470 | 20240328 | 104300 | 988635615 | 4450 | 4445 | 4450 | 4445 | 180 |
| 471 | 20240328 | 104200 | 987835480 | 4445 | 4435 | 4445 | 4435 | 7 |
| 472 | 20240328 | 104100 | 987804380 | 4445 | 4440 | 4445 | 4435 | 1639 |
| 473 | 20240328 | 104000 | 980529715 | 4440 | 4440 | 4440 | 4435 | 1249 |
| 474 | 20240328 | 103900 | 974985110 | 4440 | 4440 | 4440 | 4435 | 944 |
| 475 | 20240328 | 103800 | 970798440 | 4440 | 4435 | 4440 | 4435 | 160 |
| 476 | 20240328 | 103700 | 970088720 | 4430 | 4430 | 4430 | 4430 | 0 |
| 477 | 20240328 | 103600 | 970088720 | 4430 | 4430 | 4430 | 4430 | 1154 |
| 478 | 20240328 | 103500 | 964976500 | 4435 | 4440 | 4440 | 4435 | 336 |
| 479 | 20240328 | 103400 | 963485820 | 4435 | 4430 | 4440 | 4430 | 16 |
| 480 | 20240328 | 103300 | 963414860 | 4430 | 4425 | 4440 | 4425 | 209 |
| 481 | 20240328 | 103200 | 962488310 | 4430 | 4430 | 4440 | 4425 | 2304 |
| 482 | 20240328 | 103100 | 952281860 | 4430 | 4435 | 4440 | 4430 | 185 |
| 483 | 20240328 | 103000 | 951461430 | 4435 | 4435 | 4440 | 4435 | 63 |
| 484 | 20240328 | 102900 | 951182005 | 4435 | 4435 | 4445 | 4435 | 37 |
| 485 | 20240328 | 102800 | 951017565 | 4445 | 4435 | 4445 | 4430 | 1585 |
| 486 | 20240328 | 102700 | 943987255 | 4435 | 4425 | 4435 | 4420 | 901 |
| 487 | 20240328 | 102600 | 940000395 | 4425 | 4420 | 4425 | 4415 | 2239 |
| 488 | 20240328 | 102500 | 930109465 | 4420 | 4420 | 4425 | 4420 | 3394 |
| 489 | 20240328 | 102400 | 915100150 | 4420 | 4430 | 4435 | 4420 | 3277 |
| 490 | 20240328 | 102300 | 900606355 | 4425 | 4435 | 4435 | 4425 | 4871 |
| 491 | 20240328 | 102200 | 879015970 | 4435 | 4435 | 4435 | 4435 | 1409 |
| 492 | 20240328 | 102100 | 872767055 | 4440 | 4440 | 4440 | 4440 | 205 |
| 493 | 20240328 | 102000 | 871856855 | 4440 | 4440 | 4450 | 4440 | 462 |
| 494 | 20240328 | 101900 | 869805055 | 4440 | 4445 | 4450 | 4440 | 315 |
| 495 | 20240328 | 101800 | 868405790 | 4450 | 4445 | 4450 | 4445 | 760 |
| 496 | 20240328 | 101700 | 865027545 | 4445 | 4435 | 4445 | 4435 | 1610 |
| 497 | 20240328 | 101600 | 857881815 | 4435 | 4440 | 4440 | 4435 | 2058 |
| 498 | 20240328 | 101500 | 848744545 | 4440 | 4450 | 4450 | 4440 | 4015 |
| 499 | 20240328 | 101400 | 830911865 | 4450 | 4450 | 4450 | 4445 | 217 |
| 500 | 20240328 | 101300 | 829947140 | 4450 | 4450 | 4450 | 4445 | 989 |
| 501 | 20240328 | 101200 | 825546355 | 4455 | 4455 | 4455 | 4450 | 848 |
| 502 | 20240328 | 101100 | 821771570 | 4450 | 4455 | 4455 | 4450 | 1325 |
| 503 | 20240328 | 101000 | 815875170 | 4460 | 4465 | 4465 | 4455 | 2849 |
| 504 | 20240328 | 100900 | 803182450 | 4460 | 4470 | 4470 | 4460 | 709 |
| 505 | 20240328 | 100800 | 800019820 | 4465 | 4465 | 4470 | 4460 | 1483 |
| 506 | 20240328 | 100700 | 793402245 | 4465 | 4465 | 4465 | 4465 | 938 |
| 507 | 20240328 | 100600 | 789214075 | 4460 | 4465 | 4470 | 4460 | 1954 |
| 508 | 20240328 | 100500 | 780496560 | 4465 | 4475 | 4475 | 4465 | 654 |
| 509 | 20240328 | 100400 | 777573520 | 4475 | 4480 | 4480 | 4475 | 450 |
| 510 | 20240328 | 100300 | 775558725 | 4480 | 4470 | 4480 | 4465 | 3117 |
| 511 | 20240328 | 100200 | 761612855 | 4460 | 4470 | 4470 | 4460 | 1420 |
| 512 | 20240328 | 100100 | 755266355 | 4455 | 4465 | 4470 | 4455 | 2519 |
| 513 | 20240328 | 100000 | 744039095 | 4460 | 4470 | 4470 | 4460 | 759 |
| 514 | 20240328 | 095900 | 740653835 | 4470 | 4465 | 4470 | 4460 | 987 |
| 515 | 20240328 | 095800 | 736248030 | 4470 | 4465 | 4470 | 4465 | 2022 |
| 516 | 20240328 | 095700 | 727219630 | 4470 | 4465 | 4470 | 4465 | 1694 |
| 517 | 20240328 | 095600 | 719653710 | 4465 | 4475 | 4475 | 4460 | 3956 |
| 518 | 20240328 | 095500 | 701981845 | 4475 | 4475 | 4475 | 4475 | 3 |
| 519 | 20240328 | 095400 | 701968420 | 4470 | 4475 | 4475 | 4470 | 459 |
| 520 | 20240328 | 095300 | 699914795 | 4475 | 4475 | 4480 | 4475 | 3368 |
| 521 | 20240328 | 095200 | 684839895 | 4480 | 4485 | 4485 | 4475 | 1670 |
| 522 | 20240328 | 095100 | 677357605 | 4480 | 4480 | 4480 | 4480 | 778 |
| 523 | 20240328 | 095000 | 673872165 | 4480 | 4485 | 4485 | 4475 | 855 |
| 524 | 20240328 | 094900 | 670041390 | 4485 | 4475 | 4485 | 4475 | 3639 |
| 525 | 20240328 | 094800 | 653744995 | 4480 | 4480 | 4485 | 4480 | 5247 |
| 526 | 20240328 | 094700 | 630228330 | 4480 | 4485 | 4485 | 4475 | 5352 |
| 527 | 20240328 | 094600 | 606256465 | 4485 | 4480 | 4485 | 4480 | 3040 |
| 528 | 20240328 | 094500 | 592628985 | 4480 | 4475 | 4480 | 4470 | 5578 |
| 529 | 20240328 | 094400 | 567645655 | 4475 | 4475 | 4475 | 4470 | 964 |
| 530 | 20240328 | 094300 | 563334960 | 4475 | 4475 | 4475 | 4470 | 5583 |
| 531 | 20240328 | 094200 | 538356200 | 4475 | 4470 | 4480 | 4470 | 3256 |
| 532 | 20240328 | 094100 | 523791765 | 4475 | 4470 | 4475 | 4470 | 2206 |
| 533 | 20240328 | 094000 | 513927540 | 4470 | 4465 | 4470 | 4460 | 4930 |
| 534 | 20240328 | 093900 | 491902270 | 4465 | 4455 | 4465 | 4455 | 3710 |
| 535 | 20240328 | 093800 | 475365230 | 4455 | 4450 | 4455 | 4450 | 858 |
| 536 | 20240328 | 093700 | 471547040 | 4455 | 4455 | 4455 | 4450 | 2009 |
| 537 | 20240328 | 093600 | 462606960 | 4445 | 4455 | 4455 | 4445 | 550 |
| 538 | 20240328 | 093500 | 460161320 | 4450 | 4445 | 4455 | 4445 | 1094 |
| 539 | 20240328 | 093400 | 455293025 | 4450 | 4450 | 4450 | 4445 | 2189 |
| 540 | 20240328 | 093300 | 445553125 | 4450 | 4450 | 4455 | 4450 | 1951 |
| 541 | 20240328 | 093200 | 436870960 | 4445 | 4440 | 4450 | 4440 | 123 |
| 542 | 20240328 | 093100 | 436324200 | 4440 | 4445 | 4445 | 4440 | 416 |
| 543 | 20240328 | 093000 | 434476210 | 4445 | 4440 | 4445 | 4440 | 944 |
| 544 | 20240328 | 092900 | 430284840 | 4435 | 4440 | 4440 | 4435 | 451 |
| 545 | 20240328 | 092800 | 428282440 | 4440 | 4435 | 4445 | 4435 | 1721 |
| 546 | 20240328 | 092700 | 420636540 | 4440 | 4445 | 4445 | 4430 | 4117 |
| 547 | 20240328 | 092600 | 402367315 | 4445 | 4440 | 4450 | 4440 | 386 |
| 548 | 20240328 | 092500 | 400651475 | 4440 | 4450 | 4455 | 4440 | 152 |
| 549 | 20240328 | 092400 | 399975790 | 4455 | 4455 | 4455 | 4440 | 607 |
| 550 | 20240328 | 092300 | 397278210 | 4445 | 4455 | 4460 | 4445 | 3020 |
| 551 | 20240328 | 092200 | 383825170 | 4455 | 4455 | 4465 | 4455 | 2402 |
| 552 | 20240328 | 092100 | 373114565 | 4455 | 4435 | 4455 | 4430 | 11948 |
| 553 | 20240328 | 092000 | 320103055 | 4435 | 4430 | 4440 | 4420 | 1562 |
| 554 | 20240328 | 091900 | 313191715 | 4435 | 4440 | 4440 | 4415 | 4476 |
| 555 | 20240328 | 091800 | 293384965 | 4435 | 4440 | 4440 | 4430 | 3194 |
| 556 | 20240328 | 091700 | 279227890 | 4440 | 4445 | 4445 | 4440 | 1074 |
| 557 | 20240328 | 091600 | 274456300 | 4450 | 4455 | 4460 | 4450 | 2326 |
| 558 | 20240328 | 091500 | 264102665 | 4460 | 4465 | 4465 | 4455 | 2267 |
| 559 | 20240328 | 091400 | 253989710 | 4460 | 4465 | 4470 | 4450 | 4347 |
| 560 | 20240328 | 091300 | 234601900 | 4460 | 4455 | 4470 | 4450 | 9683 |
| 561 | 20240328 | 091200 | 191400205 | 4460 | 4450 | 4460 | 4450 | 1513 |
| 562 | 20240328 | 091100 | 184667135 | 4445 | 4445 | 4450 | 4445 | 212 |
| 563 | 20240328 | 091000 | 183724785 | 4450 | 4450 | 4450 | 4445 | 335 |
| 564 | 20240328 | 090900 | 182234060 | 4440 | 4450 | 4450 | 4440 | 334 |
| 565 | 20240328 | 090800 | 180749915 | 4445 | 4445 | 4450 | 4440 | 3848 |
| 566 | 20240328 | 090700 | 163660220 | 4445 | 4455 | 4460 | 4445 | 633 |
| 567 | 20240328 | 090600 | 160842800 | 4455 | 4455 | 4460 | 4445 | 1773 |
| 568 | 20240328 | 090500 | 152956840 | 4460 | 4460 | 4460 | 4455 | 1770 |
| 569 | 20240328 | 090400 | 145071305 | 4455 | 4465 | 4465 | 4450 | 2745 |
| 570 | 20240328 | 090300 | 132839100 | 4455 | 4445 | 4465 | 4445 | 6144 |
| 571 | 20240328 | 090200 | 105493830 | 4450 | 4465 | 4465 | 4445 | 5886 |
| 572 | 20240328 | 090100 | 79294960 | 4465 | 4450 | 4465 | 4450 | 3907 |
| 573 | 20240328 | 090000 | 61881530 | 4455 | 4445 | 4460 | 4445 | 11401 |