29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 190100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 3 | 20240322 | 190000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240322 | 185900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240322 | 185800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240322 | 185700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240322 | 185600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240322 | 185500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240322 | 185400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240322 | 185300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240322 | 185200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240322 | 185100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240322 | 185000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240322 | 184900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240322 | 184800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240322 | 184700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240322 | 184600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240322 | 184500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240322 | 184400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240322 | 184300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240322 | 184200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240322 | 184100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240322 | 184000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240322 | 183900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240322 | 183800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240322 | 183700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240322 | 183600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240322 | 183500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240322 | 183400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240322 | 183300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240322 | 183200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240322 | 183100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 33 | 20240322 | 183000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240322 | 182900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240322 | 182800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240322 | 182700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240322 | 182600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240322 | 182500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240322 | 182400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240322 | 182300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240322 | 182200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240322 | 182100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240322 | 182000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240322 | 181900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240322 | 181800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240322 | 181700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240322 | 181600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240322 | 181500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240322 | 181400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240322 | 181300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240322 | 181200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240322 | 181100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240322 | 181000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240322 | 180900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240322 | 180800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240322 | 180700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240322 | 180600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240322 | 180500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240322 | 180400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240322 | 180300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240322 | 180200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240322 | 180100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 63 | 20240322 | 180000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240322 | 175900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240322 | 175800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240322 | 175700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240322 | 175600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240322 | 175500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240322 | 175400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240322 | 175300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240322 | 175200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240322 | 175100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240322 | 175000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240322 | 174900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240322 | 174800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240322 | 174700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240322 | 174600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240322 | 174500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240322 | 174400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240322 | 174300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240322 | 174200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240322 | 174100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240322 | 174000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240322 | 173900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240322 | 173800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240322 | 173700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240322 | 173600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240322 | 173500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240322 | 173400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240322 | 173300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240322 | 173200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240322 | 173100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 93 | 20240322 | 173000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240322 | 172900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240322 | 172800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240322 | 172700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240322 | 172600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240322 | 172500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240322 | 172400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240322 | 172300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240322 | 172200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240322 | 172100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240322 | 172000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240322 | 171900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240322 | 171800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240322 | 171700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240322 | 171600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240322 | 171500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240322 | 171400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240322 | 171300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240322 | 171200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240322 | 171100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240322 | 171000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240322 | 170900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240322 | 170800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240322 | 170700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240322 | 170600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240322 | 170500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240322 | 170400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240322 | 170300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240322 | 170200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240322 | 170100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 123 | 20240322 | 170000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240322 | 165900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240322 | 165800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240322 | 165700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240322 | 165600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240322 | 165500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240322 | 165400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240322 | 165300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240322 | 165200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240322 | 165100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240322 | 165000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240322 | 164900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240322 | 164800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240322 | 164700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240322 | 164600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240322 | 164500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240322 | 164400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240322 | 164300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240322 | 164200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240322 | 164100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240322 | 164000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240322 | 163900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240322 | 163800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240322 | 163700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240322 | 163600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240322 | 163500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240322 | 163400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240322 | 163300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240322 | 163200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240322 | 163100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 153 | 20240322 | 163000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240322 | 162900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240322 | 162800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240322 | 162700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240322 | 162600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240322 | 162500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240322 | 162400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240322 | 162300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240322 | 162200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240322 | 162100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240322 | 162000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240322 | 161900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240322 | 161800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240322 | 161700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240322 | 161600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240322 | 161500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240322 | 161400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240322 | 161300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240322 | 161200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240322 | 161100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240322 | 161000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240322 | 160900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240322 | 160800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240322 | 160700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240322 | 160600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240322 | 160500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240322 | 160400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240322 | 160300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240322 | 160200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240322 | 160100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 183 | 20240322 | 160000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240322 | 155900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240322 | 155800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240322 | 155700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240322 | 155600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240322 | 155500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240322 | 155400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240322 | 155300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240322 | 155200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240322 | 155100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240322 | 155000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240322 | 154900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240322 | 154800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240322 | 154700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240322 | 154600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240322 | 154500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240322 | 154400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240322 | 154300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240322 | 154200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240322 | 154100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240322 | 154000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240322 | 153900 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240322 | 153800 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240322 | 153700 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240322 | 153600 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240322 | 153500 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240322 | 153400 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240322 | 153300 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20240322 | 153200 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20240322 | 153100 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 213 | 20240322 | 153000 | 2600086165 | 4150 | 4150 | 4150 | 4150 | 42830 |
| 214 | 20240322 | 152900 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 215 | 20240322 | 152800 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 216 | 20240322 | 152700 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 217 | 20240322 | 152600 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 218 | 20240322 | 152500 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 219 | 20240322 | 152400 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 220 | 20240322 | 152300 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 221 | 20240322 | 152200 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 222 | 20240322 | 152100 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 223 | 20240322 | 152000 | 2422341665 | 4095 | 4095 | 4095 | 4095 | 0 |
| 224 | 20240322 | 151900 | 2422341665 | 4095 | 4095 | 4115 | 4090 | 16433 |
| 225 | 20240322 | 151800 | 2354933600 | 4095 | 4095 | 4110 | 4095 | 3560 |
| 226 | 20240322 | 151700 | 2340335610 | 4110 | 4090 | 4110 | 4090 | 4154 |
| 227 | 20240322 | 151600 | 2323292575 | 4095 | 4095 | 4095 | 4085 | 11070 |
| 228 | 20240322 | 151500 | 2277993555 | 4100 | 4100 | 4100 | 4095 | 3256 |
| 229 | 20240322 | 151400 | 2264646565 | 4100 | 4100 | 4110 | 4100 | 5325 |
| 230 | 20240322 | 151300 | 2242790975 | 4100 | 4105 | 4110 | 4095 | 4104 |
| 231 | 20240322 | 151200 | 2225947745 | 4095 | 4095 | 4110 | 4090 | 9488 |
| 232 | 20240322 | 151100 | 2187090475 | 4090 | 4105 | 4110 | 4085 | 6616 |
| 233 | 20240322 | 151000 | 2159949020 | 4105 | 4065 | 4105 | 4065 | 23956 |
| 234 | 20240322 | 150900 | 2061957405 | 4060 | 4055 | 4070 | 4035 | 9225 |
| 235 | 20240322 | 150800 | 2024503875 | 4050 | 4035 | 4050 | 4035 | 6009 |
| 236 | 20240322 | 150700 | 2000174570 | 4025 | 4045 | 4045 | 4025 | 1950 |
| 237 | 20240322 | 150600 | 1992316120 | 4040 | 4015 | 4045 | 4010 | 13879 |
| 238 | 20240322 | 150500 | 1936322930 | 4010 | 4000 | 4010 | 4000 | 1811 |
| 239 | 20240322 | 150400 | 1929075320 | 3995 | 4010 | 4015 | 3995 | 5026 |
| 240 | 20240322 | 150300 | 1908980715 | 4010 | 4010 | 4010 | 4010 | 201 |
| 241 | 20240322 | 150200 | 1908174705 | 4005 | 4010 | 4010 | 4005 | 3559 |
| 242 | 20240322 | 150100 | 1893918180 | 4005 | 4005 | 4005 | 4005 | 2076 |
| 243 | 20240322 | 150000 | 1885603800 | 4005 | 4010 | 4010 | 4005 | 2061 |
| 244 | 20240322 | 145900 | 1877349200 | 4005 | 4010 | 4015 | 4005 | 36 |
| 245 | 20240322 | 145800 | 1877204950 | 4000 | 4010 | 4010 | 4000 | 4643 |
| 246 | 20240322 | 145700 | 1858626815 | 4005 | 4015 | 4015 | 4005 | 1147 |
| 247 | 20240322 | 145600 | 1854031235 | 4015 | 4015 | 4015 | 4005 | 4197 |
| 248 | 20240322 | 145500 | 1837205255 | 4010 | 4015 | 4015 | 4010 | 1100 |
| 249 | 20240322 | 145400 | 1832792770 | 4015 | 4015 | 4015 | 4015 | 457 |
| 250 | 20240322 | 145300 | 1830957915 | 4030 | 4010 | 4030 | 4010 | 4082 |
| 251 | 20240322 | 145200 | 1814572115 | 4010 | 4020 | 4020 | 4010 | 624 |
| 252 | 20240322 | 145100 | 1812067775 | 4020 | 4020 | 4020 | 4020 | 35 |
| 253 | 20240322 | 145000 | 1811927075 | 4020 | 4020 | 4025 | 4020 | 397 |
| 254 | 20240322 | 144900 | 1810330135 | 4010 | 4020 | 4030 | 4010 | 4436 |
| 255 | 20240322 | 144800 | 1792510610 | 4020 | 4020 | 4030 | 4020 | 443 |
| 256 | 20240322 | 144700 | 1790729690 | 4020 | 4030 | 4030 | 4020 | 752 |
| 257 | 20240322 | 144600 | 1787702835 | 4030 | 4030 | 4030 | 4030 | 1 |
| 258 | 20240322 | 144500 | 1787698805 | 4040 | 4040 | 4040 | 4040 | 321 |
| 259 | 20240322 | 144400 | 1786401965 | 4045 | 4045 | 4045 | 4045 | 0 |
| 260 | 20240322 | 144300 | 1786401965 | 4045 | 4030 | 4050 | 4025 | 202 |
| 261 | 20240322 | 144200 | 1785585395 | 4050 | 4050 | 4050 | 4050 | 100 |
| 262 | 20240322 | 144100 | 1785180395 | 4050 | 4055 | 4060 | 4050 | 1336 |
| 263 | 20240322 | 144000 | 1779760595 | 4050 | 4010 | 4050 | 4010 | 3433 |
| 264 | 20240322 | 143900 | 1765883590 | 4010 | 4015 | 4015 | 4010 | 2043 |
| 265 | 20240322 | 143800 | 1757686470 | 4010 | 4030 | 4030 | 4010 | 5647 |
| 266 | 20240322 | 143700 | 1735019045 | 4040 | 4025 | 4040 | 4020 | 1770 |
| 267 | 20240322 | 143600 | 1727899765 | 4025 | 4030 | 4035 | 4025 | 3056 |
| 268 | 20240322 | 143500 | 1715580370 | 4030 | 4035 | 4035 | 4030 | 1272 |
| 269 | 20240322 | 143400 | 1710451950 | 4035 | 4035 | 4035 | 4030 | 2072 |
| 270 | 20240322 | 143300 | 1702092480 | 4050 | 4040 | 4050 | 4040 | 400 |
| 271 | 20240322 | 143200 | 1700476145 | 4035 | 4025 | 4035 | 4025 | 553 |
| 272 | 20240322 | 143100 | 1698244850 | 4035 | 4025 | 4035 | 4025 | 117 |
| 273 | 20240322 | 143000 | 1697772765 | 4020 | 4030 | 4035 | 4020 | 3589 |
| 274 | 20240322 | 142900 | 1683320725 | 4035 | 4050 | 4050 | 4035 | 3132 |
| 275 | 20240322 | 142800 | 1670667605 | 4040 | 4050 | 4060 | 4040 | 1270 |
| 276 | 20240322 | 142700 | 1665523630 | 4050 | 4040 | 4050 | 4040 | 1051 |
| 277 | 20240322 | 142600 | 1661270850 | 4040 | 4040 | 4040 | 4040 | 1020 |
| 278 | 20240322 | 142500 | 1657150050 | 4040 | 4040 | 4040 | 4035 | 1749 |
| 279 | 20240322 | 142400 | 1650090315 | 4040 | 4030 | 4050 | 4030 | 2069 |
| 280 | 20240322 | 142300 | 1641730885 | 4030 | 4020 | 4030 | 4010 | 10620 |
| 281 | 20240322 | 142200 | 1599138385 | 4005 | 4035 | 4040 | 4005 | 13792 |
| 282 | 20240322 | 142100 | 1543793845 | 4030 | 4030 | 4040 | 4030 | 5492 |
| 283 | 20240322 | 142000 | 1521659715 | 4025 | 4005 | 4030 | 4005 | 3998 |
| 284 | 20240322 | 141900 | 1505602980 | 4010 | 4020 | 4020 | 4000 | 1409 |
| 285 | 20240322 | 141800 | 1499956350 | 3995 | 4010 | 4020 | 3995 | 8974 |
| 286 | 20240322 | 141700 | 1464022750 | 4030 | 4030 | 4030 | 4010 | 1406 |
| 287 | 20240322 | 141600 | 1458372135 | 4030 | 4030 | 4030 | 4030 | 184 |
| 288 | 20240322 | 141500 | 1457630615 | 4035 | 4030 | 4035 | 4025 | 878 |
| 289 | 20240322 | 141400 | 1454092320 | 4010 | 4010 | 4010 | 4010 | 1819 |
| 290 | 20240322 | 141300 | 1446798130 | 4030 | 4015 | 4035 | 4005 | 1537 |
| 291 | 20240322 | 141200 | 1440636500 | 4010 | 4025 | 4025 | 4005 | 5275 |
| 292 | 20240322 | 141100 | 1419466335 | 4035 | 4035 | 4040 | 4020 | 4784 |
| 293 | 20240322 | 141000 | 1400204210 | 4040 | 4020 | 4040 | 4015 | 2674 |
| 294 | 20240322 | 140900 | 1389434800 | 4020 | 4040 | 4040 | 4020 | 6196 |
| 295 | 20240322 | 140800 | 1364495635 | 4035 | 4055 | 4055 | 4025 | 5341 |
| 296 | 20240322 | 140700 | 1342953935 | 4055 | 3985 | 4100 | 3985 | 39580 |
| 297 | 20240322 | 140600 | 1182280475 | 3985 | 4065 | 4090 | 3985 | 34121 |
| 298 | 20240322 | 140500 | 1044493765 | 4065 | 4115 | 4160 | 4040 | 103199 |
| 299 | 20240322 | 140400 | 621181515 | 4115 | 4020 | 4140 | 4020 | 28251 |
| 300 | 20240322 | 140300 | 506039515 | 4015 | 4015 | 4015 | 4015 | 201 |
| 301 | 20240322 | 140200 | 505232500 | 4015 | 4015 | 4015 | 4015 | 50 |
| 302 | 20240322 | 140100 | 505031750 | 4015 | 4010 | 4015 | 4010 | 176 |
| 303 | 20240322 | 140000 | 504325240 | 4015 | 4020 | 4030 | 4015 | 3258 |
| 304 | 20240322 | 135900 | 491218155 | 4020 | 4005 | 4020 | 4005 | 3466 |
| 305 | 20240322 | 135800 | 477294835 | 4005 | 3970 | 4015 | 3970 | 15847 |
| 306 | 20240322 | 135700 | 413965225 | 3970 | 3970 | 3970 | 3970 | 1 |
| 307 | 20240322 | 135600 | 413961255 | 3970 | 3955 | 3970 | 3955 | 3273 |
| 308 | 20240322 | 135500 | 400967475 | 3950 | 3950 | 3950 | 3950 | 28 |
| 309 | 20240322 | 135400 | 400856875 | 3970 | 3970 | 3970 | 3970 | 38 |
| 310 | 20240322 | 135300 | 400706015 | 3940 | 3965 | 3970 | 3940 | 1671 |
| 311 | 20240322 | 135200 | 394073450 | 3965 | 3940 | 3965 | 3940 | 6436 |
| 312 | 20240322 | 135100 | 368624880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 313 | 20240322 | 135000 | 368624880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20240322 | 134900 | 368624880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20240322 | 134800 | 368624880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 316 | 20240322 | 134700 | 368624880 | 3940 | 3940 | 3940 | 3940 | 59 |
| 317 | 20240322 | 134600 | 368392420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 318 | 20240322 | 134500 | 368392420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 319 | 20240322 | 134400 | 368392420 | 3940 | 3940 | 3940 | 3940 | 1410 |
| 320 | 20240322 | 134300 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 321 | 20240322 | 134200 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 322 | 20240322 | 134100 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 323 | 20240322 | 134000 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 324 | 20240322 | 133900 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 325 | 20240322 | 133800 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 326 | 20240322 | 133700 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 327 | 20240322 | 133600 | 362837020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 328 | 20240322 | 133500 | 362837020 | 3945 | 3945 | 3945 | 3945 | 1 |
| 329 | 20240322 | 133400 | 362833075 | 3945 | 3945 | 3945 | 3945 | 15 |
| 330 | 20240322 | 133300 | 362773900 | 3945 | 3940 | 3945 | 3940 | 251 |
| 331 | 20240322 | 133200 | 361784955 | 3940 | 3945 | 3945 | 3940 | 119 |
| 332 | 20240322 | 133100 | 361316040 | 3940 | 3940 | 3940 | 3940 | 174 |
| 333 | 20240322 | 133000 | 360630480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 334 | 20240322 | 132900 | 360630480 | 3940 | 3930 | 3940 | 3930 | 3 |
| 335 | 20240322 | 132800 | 360618680 | 3930 | 3930 | 3930 | 3930 | 0 |
| 336 | 20240322 | 132700 | 360618680 | 3930 | 3935 | 3935 | 3930 | 250 |
| 337 | 20240322 | 132600 | 359636175 | 3930 | 3930 | 3930 | 3930 | 499 |
| 338 | 20240322 | 132500 | 357675105 | 3935 | 3935 | 3935 | 3935 | 0 |
| 339 | 20240322 | 132400 | 357675105 | 3935 | 3935 | 3935 | 3935 | 1 |
| 340 | 20240322 | 132300 | 357671170 | 3935 | 3935 | 3935 | 3935 | 0 |
| 341 | 20240322 | 132200 | 357671170 | 3935 | 3935 | 3935 | 3935 | 0 |
| 342 | 20240322 | 132100 | 357671170 | 3935 | 3935 | 3935 | 3935 | 0 |
| 343 | 20240322 | 132000 | 357671170 | 3935 | 3935 | 3935 | 3935 | 30 |
| 344 | 20240322 | 131900 | 357553120 | 3935 | 3930 | 3935 | 3930 | 202 |
| 345 | 20240322 | 131800 | 356759255 | 3935 | 3935 | 3935 | 3935 | 0 |
| 346 | 20240322 | 131700 | 356759255 | 3935 | 3935 | 3935 | 3935 | 6 |
| 347 | 20240322 | 131600 | 356735645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 348 | 20240322 | 131500 | 356735645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 349 | 20240322 | 131400 | 356735645 | 3935 | 3935 | 3935 | 3935 | 0 |
| 350 | 20240322 | 131300 | 356735645 | 3935 | 3935 | 3935 | 3935 | 1 |
| 351 | 20240322 | 131200 | 356731710 | 3935 | 3935 | 3935 | 3935 | 0 |
| 352 | 20240322 | 131100 | 356731710 | 3935 | 3935 | 3935 | 3935 | 1 |
| 353 | 20240322 | 131000 | 356727775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 354 | 20240322 | 130900 | 356727775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 355 | 20240322 | 130800 | 356727775 | 3940 | 3940 | 3940 | 3940 | 1 |
| 356 | 20240322 | 130700 | 356723835 | 3930 | 3930 | 3930 | 3930 | 50 |
| 357 | 20240322 | 130600 | 356527335 | 3940 | 3940 | 3940 | 3940 | 21 |
| 358 | 20240322 | 130500 | 356444595 | 3940 | 3940 | 3940 | 3940 | 3 |
| 359 | 20240322 | 130400 | 356432775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 360 | 20240322 | 130300 | 356432775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 361 | 20240322 | 130200 | 356432775 | 3940 | 3940 | 3940 | 3940 | 1 |
| 362 | 20240322 | 130100 | 356428835 | 3930 | 3930 | 3930 | 3930 | 29 |
| 363 | 20240322 | 130000 | 356314865 | 3930 | 3930 | 3930 | 3930 | 0 |
| 364 | 20240322 | 125900 | 356314865 | 3930 | 3935 | 3935 | 3930 | 3270 |
| 365 | 20240322 | 125800 | 343461760 | 3940 | 3940 | 3940 | 3935 | 386 |
| 366 | 20240322 | 125700 | 341942650 | 3935 | 3935 | 3935 | 3935 | 231 |
| 367 | 20240322 | 125600 | 341033665 | 3935 | 3935 | 3935 | 3935 | 209 |
| 368 | 20240322 | 125500 | 340211250 | 3935 | 3935 | 3935 | 3935 | 50 |
| 369 | 20240322 | 125400 | 340014500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 370 | 20240322 | 125300 | 340014500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 371 | 20240322 | 125200 | 340014500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20240322 | 125100 | 340014500 | 3940 | 3940 | 3940 | 3940 | 11 |
| 373 | 20240322 | 125000 | 339971160 | 3940 | 3940 | 3940 | 3940 | 2 |
| 374 | 20240322 | 124900 | 339963280 | 3935 | 3935 | 3935 | 3935 | 0 |
| 375 | 20240322 | 124800 | 339963280 | 3935 | 3935 | 3935 | 3935 | 50 |
| 376 | 20240322 | 124700 | 339766530 | 3940 | 3940 | 3940 | 3940 | 0 |
| 377 | 20240322 | 124600 | 339766530 | 3940 | 3940 | 3940 | 3940 | 241 |
| 378 | 20240322 | 124500 | 338816990 | 3940 | 3940 | 3940 | 3940 | 0 |
| 379 | 20240322 | 124400 | 338816990 | 3940 | 3940 | 3940 | 3940 | 0 |
| 380 | 20240322 | 124300 | 338816990 | 3940 | 3940 | 3940 | 3940 | 133 |
| 381 | 20240322 | 124200 | 338292970 | 3935 | 3935 | 3935 | 3935 | 472 |
| 382 | 20240322 | 124100 | 336435650 | 3935 | 3935 | 3935 | 3935 | 159 |
| 383 | 20240322 | 124000 | 335809985 | 3935 | 3935 | 3935 | 3935 | 0 |
| 384 | 20240322 | 123900 | 335809985 | 3935 | 3935 | 3935 | 3935 | 60 |
| 385 | 20240322 | 123800 | 335573885 | 3945 | 3945 | 3945 | 3945 | 1165 |
| 386 | 20240322 | 123700 | 330977960 | 3930 | 3930 | 3930 | 3930 | 301 |
| 387 | 20240322 | 123600 | 329795030 | 3930 | 3940 | 3940 | 3930 | 3918 |
| 388 | 20240322 | 123500 | 314384660 | 3945 | 3945 | 3945 | 3945 | 10 |
| 389 | 20240322 | 123400 | 314345210 | 3945 | 3945 | 3945 | 3945 | 0 |
| 390 | 20240322 | 123300 | 314345210 | 3945 | 3945 | 3945 | 3945 | 253 |
| 391 | 20240322 | 123200 | 313347125 | 3940 | 3945 | 3945 | 3940 | 501 |
| 392 | 20240322 | 123100 | 311373180 | 3945 | 3945 | 3945 | 3945 | 0 |
| 393 | 20240322 | 123000 | 311373180 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20240322 | 122900 | 311373180 | 3945 | 3945 | 3945 | 3945 | 20 |
| 395 | 20240322 | 122800 | 311294280 | 3940 | 3940 | 3940 | 3940 | 100 |
| 396 | 20240322 | 122700 | 310900280 | 3940 | 3940 | 3940 | 3940 | 500 |
| 397 | 20240322 | 122600 | 308930280 | 3940 | 3940 | 3940 | 3940 | 23 |
| 398 | 20240322 | 122500 | 308839660 | 3940 | 3940 | 3940 | 3940 | 0 |
| 399 | 20240322 | 122400 | 308839660 | 3940 | 3940 | 3940 | 3940 | 0 |
| 400 | 20240322 | 122300 | 308839660 | 3940 | 3945 | 3945 | 3940 | 269 |
| 401 | 20240322 | 122200 | 307779795 | 3940 | 3940 | 3940 | 3940 | 0 |
| 402 | 20240322 | 122100 | 307779795 | 3940 | 3940 | 3940 | 3940 | 0 |
| 403 | 20240322 | 122000 | 307779795 | 3940 | 3940 | 3940 | 3940 | 110 |
| 404 | 20240322 | 121900 | 307346395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 405 | 20240322 | 121800 | 307346395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 406 | 20240322 | 121700 | 307346395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 407 | 20240322 | 121600 | 307346395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 408 | 20240322 | 121500 | 307346395 | 3940 | 3945 | 3945 | 3940 | 254 |
| 409 | 20240322 | 121400 | 306345585 | 3945 | 3945 | 3945 | 3945 | 0 |
| 410 | 20240322 | 121300 | 306345585 | 3945 | 3945 | 3945 | 3945 | 10 |
| 411 | 20240322 | 121200 | 306306135 | 3945 | 3945 | 3945 | 3945 | 50 |
| 412 | 20240322 | 121100 | 306108885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 413 | 20240322 | 121000 | 306108885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 414 | 20240322 | 120900 | 306108885 | 3945 | 3950 | 3950 | 3945 | 11 |
| 415 | 20240322 | 120800 | 306065440 | 3950 | 3945 | 3950 | 3945 | 200 |
| 416 | 20240322 | 120700 | 305275450 | 3945 | 3945 | 3945 | 3945 | 2 |
| 417 | 20240322 | 120600 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 418 | 20240322 | 120500 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 419 | 20240322 | 120400 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 420 | 20240322 | 120300 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 421 | 20240322 | 120200 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 422 | 20240322 | 120100 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 423 | 20240322 | 120000 | 305267560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 424 | 20240322 | 115900 | 305267560 | 3945 | 3950 | 3950 | 3945 | 27 |
| 425 | 20240322 | 115800 | 305160945 | 3950 | 3950 | 3950 | 3950 | 0 |
| 426 | 20240322 | 115700 | 305160945 | 3950 | 3950 | 3950 | 3950 | 0 |
| 427 | 20240322 | 115600 | 305160945 | 3950 | 3950 | 3950 | 3950 | 15 |
| 428 | 20240322 | 115500 | 305101695 | 3940 | 3940 | 3940 | 3940 | 2 |
| 429 | 20240322 | 115400 | 305093815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 430 | 20240322 | 115300 | 305093815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 431 | 20240322 | 115200 | 305093815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 432 | 20240322 | 115100 | 305093815 | 3945 | 3950 | 3950 | 3945 | 103 |
| 433 | 20240322 | 115000 | 304686980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 434 | 20240322 | 114900 | 304686980 | 3950 | 3950 | 3950 | 3950 | 1 |
| 435 | 20240322 | 114800 | 304683030 | 3950 | 3950 | 3950 | 3950 | 5 |
| 436 | 20240322 | 114700 | 304663280 | 3950 | 3950 | 3950 | 3950 | 0 |
| 437 | 20240322 | 114600 | 304663280 | 3950 | 3950 | 3950 | 3950 | 0 |
| 438 | 20240322 | 114500 | 304663280 | 3950 | 3950 | 3950 | 3950 | 5 |
| 439 | 20240322 | 114400 | 304643530 | 3950 | 3950 | 3950 | 3950 | 1 |
| 440 | 20240322 | 114300 | 304639580 | 3940 | 3940 | 3940 | 3940 | 0 |
| 441 | 20240322 | 114200 | 304639580 | 3940 | 3950 | 3950 | 3940 | 2001 |
| 442 | 20240322 | 114100 | 296755630 | 3950 | 3950 | 3950 | 3950 | 1 |
| 443 | 20240322 | 114000 | 296751680 | 3945 | 3945 | 3945 | 3945 | 1176 |
| 444 | 20240322 | 113900 | 292112360 | 3945 | 3945 | 3945 | 3945 | 1064 |
| 445 | 20240322 | 113800 | 287914880 | 3945 | 3945 | 3945 | 3945 | 228 |
| 446 | 20240322 | 113700 | 287015420 | 3950 | 3950 | 3950 | 3950 | 127 |
| 447 | 20240322 | 113600 | 286513770 | 3950 | 3950 | 3950 | 3950 | 100 |
| 448 | 20240322 | 113500 | 286118770 | 3950 | 3950 | 3950 | 3950 | 2000 |
| 449 | 20240322 | 113400 | 278218770 | 3950 | 3950 | 3950 | 3950 | 270 |
| 450 | 20240322 | 113300 | 277152270 | 3955 | 3955 | 3955 | 3955 | 0 |
| 451 | 20240322 | 113200 | 277152270 | 3955 | 3955 | 3955 | 3955 | 0 |
| 452 | 20240322 | 113100 | 277152270 | 3955 | 3955 | 3955 | 3955 | 0 |
| 453 | 20240322 | 113000 | 277152270 | 3955 | 3955 | 3955 | 3955 | 50 |
| 454 | 20240322 | 112900 | 276954520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 455 | 20240322 | 112800 | 276954520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 456 | 20240322 | 112700 | 276954520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 457 | 20240322 | 112600 | 276954520 | 3950 | 3950 | 3950 | 3950 | 0 |
| 458 | 20240322 | 112500 | 276954520 | 3950 | 3950 | 3950 | 3950 | 9 |
| 459 | 20240322 | 112400 | 276918970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 460 | 20240322 | 112300 | 276918970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 461 | 20240322 | 112200 | 276918970 | 3950 | 3950 | 3950 | 3950 | 280 |
| 462 | 20240322 | 112100 | 275812970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 463 | 20240322 | 112000 | 275812970 | 3955 | 3955 | 3955 | 3955 | 20 |
| 464 | 20240322 | 111900 | 275733870 | 3950 | 3950 | 3950 | 3950 | 1538 |
| 465 | 20240322 | 111800 | 269658770 | 3950 | 3950 | 3950 | 3950 | 11 |
| 466 | 20240322 | 111700 | 269615320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 467 | 20240322 | 111600 | 269615320 | 3950 | 3950 | 3950 | 3950 | 100 |
| 468 | 20240322 | 111500 | 269220320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 469 | 20240322 | 111400 | 269220320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 470 | 20240322 | 111300 | 269220320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 471 | 20240322 | 111200 | 269220320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 472 | 20240322 | 111100 | 269220320 | 3950 | 3950 | 3950 | 3950 | 405 |
| 473 | 20240322 | 111000 | 267620570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 474 | 20240322 | 110900 | 267620570 | 3950 | 3955 | 3955 | 3950 | 21 |
| 475 | 20240322 | 110800 | 267537615 | 3950 | 3950 | 3950 | 3950 | 175 |
| 476 | 20240322 | 110700 | 266846365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 477 | 20240322 | 110600 | 266846365 | 3950 | 3955 | 3955 | 3950 | 2 |
| 478 | 20240322 | 110500 | 266838460 | 3950 | 3950 | 3950 | 3950 | 100 |
| 479 | 20240322 | 110400 | 266443460 | 3950 | 3950 | 3950 | 3950 | 0 |
| 480 | 20240322 | 110300 | 266443460 | 3950 | 3950 | 3950 | 3950 | 0 |
| 481 | 20240322 | 110200 | 266443460 | 3950 | 3950 | 3950 | 3950 | 0 |
| 482 | 20240322 | 110100 | 266443460 | 3950 | 3950 | 3950 | 3950 | 3 |
| 483 | 20240322 | 110000 | 266431610 | 3950 | 3950 | 3950 | 3950 | 500 |
| 484 | 20240322 | 105900 | 264456610 | 3950 | 3950 | 3950 | 3950 | 823 |
| 485 | 20240322 | 105800 | 261205760 | 3950 | 3955 | 3955 | 3950 | 630 |
| 486 | 20240322 | 105700 | 258715670 | 3960 | 3960 | 3960 | 3960 | 0 |
| 487 | 20240322 | 105600 | 258715670 | 3960 | 3960 | 3960 | 3960 | 0 |
| 488 | 20240322 | 105500 | 258715670 | 3960 | 3955 | 3960 | 3955 | 3231 |
| 489 | 20240322 | 105400 | 245932495 | 3955 | 3950 | 3955 | 3950 | 76 |
| 490 | 20240322 | 105300 | 245632245 | 3955 | 3955 | 3955 | 3955 | 5 |
| 491 | 20240322 | 105200 | 245612470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 492 | 20240322 | 105100 | 245612470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 493 | 20240322 | 105000 | 245612470 | 3955 | 3955 | 3955 | 3955 | 2 |
| 494 | 20240322 | 104900 | 245604560 | 3950 | 3950 | 3950 | 3950 | 50 |
| 495 | 20240322 | 104800 | 245407060 | 3955 | 3950 | 3955 | 3950 | 252 |
| 496 | 20240322 | 104700 | 244411655 | 3950 | 3950 | 3950 | 3950 | 50 |
| 497 | 20240322 | 104600 | 244214155 | 3960 | 3955 | 3960 | 3955 | 2 |
| 498 | 20240322 | 104500 | 244206240 | 3950 | 3950 | 3950 | 3950 | 1326 |
| 499 | 20240322 | 104400 | 238968540 | 3960 | 3955 | 3960 | 3955 | 4 |
| 500 | 20240322 | 104300 | 238952715 | 3955 | 3955 | 3955 | 3955 | 236 |
| 501 | 20240322 | 104200 | 238019335 | 3960 | 3960 | 3960 | 3960 | 0 |
| 502 | 20240322 | 104100 | 238019335 | 3960 | 3960 | 3960 | 3960 | 5 |
| 503 | 20240322 | 104000 | 237999535 | 3960 | 3960 | 3960 | 3960 | 0 |
| 504 | 20240322 | 103900 | 237999535 | 3960 | 3960 | 3960 | 3960 | 0 |
| 505 | 20240322 | 103800 | 237999535 | 3960 | 3960 | 3960 | 3960 | 0 |
| 506 | 20240322 | 103700 | 237999535 | 3960 | 3960 | 3960 | 3960 | 0 |
| 507 | 20240322 | 103600 | 237999535 | 3960 | 3960 | 3960 | 3960 | 1057 |
| 508 | 20240322 | 103500 | 233813815 | 3960 | 3955 | 3960 | 3955 | 2 |
| 509 | 20240322 | 103400 | 233805900 | 3955 | 3950 | 3955 | 3950 | 85 |
| 510 | 20240322 | 103300 | 233469905 | 3950 | 3950 | 3950 | 3950 | 257 |
| 511 | 20240322 | 103200 | 232454755 | 3955 | 3955 | 3955 | 3955 | 0 |
| 512 | 20240322 | 103100 | 232454755 | 3955 | 3950 | 3955 | 3950 | 1593 |
| 513 | 20240322 | 103000 | 226157840 | 3950 | 3950 | 3950 | 3950 | 1010 |
| 514 | 20240322 | 102900 | 222168340 | 3950 | 3950 | 3950 | 3950 | 0 |
| 515 | 20240322 | 102800 | 222168340 | 3950 | 3950 | 3950 | 3950 | 1 |
| 516 | 20240322 | 102700 | 222164390 | 3945 | 3950 | 3950 | 3945 | 137 |
| 517 | 20240322 | 102600 | 221623890 | 3955 | 3950 | 3955 | 3945 | 622 |
| 518 | 20240322 | 102500 | 219170085 | 3945 | 3950 | 3950 | 3945 | 1011 |
| 519 | 20240322 | 102400 | 215181635 | 3950 | 3950 | 3950 | 3950 | 101 |
| 520 | 20240322 | 102300 | 214782685 | 3950 | 3950 | 3950 | 3950 | 1 |
| 521 | 20240322 | 102200 | 214778735 | 3950 | 3950 | 3950 | 3950 | 1268 |
| 522 | 20240322 | 102100 | 209770135 | 3950 | 3950 | 3950 | 3950 | 2000 |
| 523 | 20240322 | 102000 | 201870135 | 3955 | 3955 | 3955 | 3955 | 637 |
| 524 | 20240322 | 101900 | 199350800 | 3955 | 3955 | 3955 | 3955 | 544 |
| 525 | 20240322 | 101800 | 197199280 | 3955 | 3955 | 3955 | 3955 | 1749 |
| 526 | 20240322 | 101700 | 190281985 | 3955 | 3955 | 3955 | 3955 | 10 |
| 527 | 20240322 | 101600 | 190242435 | 3960 | 3960 | 3960 | 3960 | 2 |
| 528 | 20240322 | 101500 | 190234515 | 3960 | 3960 | 3960 | 3960 | 0 |
| 529 | 20240322 | 101400 | 190234515 | 3960 | 3960 | 3960 | 3960 | 150 |
| 530 | 20240322 | 101300 | 189640515 | 3960 | 3960 | 3960 | 3960 | 301 |
| 531 | 20240322 | 101200 | 188448555 | 3955 | 3970 | 3970 | 3955 | 111 |
| 532 | 20240322 | 101100 | 188009535 | 3955 | 3955 | 3970 | 3950 | 581 |
| 533 | 20240322 | 101000 | 185711675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 534 | 20240322 | 100900 | 185711675 | 3970 | 3970 | 3970 | 3970 | 1300 |
| 535 | 20240322 | 100800 | 180550675 | 3970 | 3970 | 3970 | 3970 | 6 |
| 536 | 20240322 | 100700 | 180526855 | 3955 | 3970 | 3970 | 3955 | 98 |
| 537 | 20240322 | 100600 | 180139250 | 3950 | 3955 | 3970 | 3950 | 892 |
| 538 | 20240322 | 100500 | 176615775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 539 | 20240322 | 100400 | 176615775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 540 | 20240322 | 100300 | 176615775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 541 | 20240322 | 100200 | 176615775 | 3970 | 3970 | 3970 | 3950 | 114 |
| 542 | 20240322 | 100100 | 176165435 | 3950 | 3970 | 3970 | 3950 | 2502 |
| 543 | 20240322 | 100000 | 166274410 | 3970 | 3970 | 3970 | 3970 | 1 |
| 544 | 20240322 | 095900 | 166270440 | 3965 | 3970 | 3970 | 3965 | 254 |
| 545 | 20240322 | 095800 | 165263315 | 3975 | 3975 | 3975 | 3975 | 0 |
| 546 | 20240322 | 095700 | 165263315 | 3975 | 3975 | 3975 | 3975 | 1 |
| 547 | 20240322 | 095600 | 165259340 | 3965 | 3965 | 3965 | 3965 | 1 |
| 548 | 20240322 | 095500 | 165255375 | 3975 | 3975 | 3975 | 3975 | 1 |
| 549 | 20240322 | 095400 | 165251400 | 3965 | 3970 | 3970 | 3965 | 24 |
| 550 | 20240322 | 095300 | 165156150 | 3975 | 3975 | 3975 | 3975 | 2 |
| 551 | 20240322 | 095200 | 165148200 | 3975 | 3970 | 3975 | 3970 | 176 |
| 552 | 20240322 | 095100 | 164449475 | 3970 | 3970 | 3970 | 3970 | 5 |
| 553 | 20240322 | 095000 | 164429625 | 3975 | 3975 | 3975 | 3975 | 2 |
| 554 | 20240322 | 094900 | 164421675 | 3970 | 3970 | 3970 | 3970 | 55 |
| 555 | 20240322 | 094800 | 164203325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 556 | 20240322 | 094700 | 164203325 | 3970 | 3970 | 3970 | 3970 | 25 |
| 557 | 20240322 | 094600 | 164104075 | 3975 | 3975 | 3975 | 3975 | 2 |
| 558 | 20240322 | 094500 | 164096125 | 3980 | 3980 | 3985 | 3980 | 79 |
| 559 | 20240322 | 094400 | 163781360 | 3985 | 3985 | 3985 | 3970 | 16 |
| 560 | 20240322 | 094300 | 163717795 | 3970 | 3985 | 3985 | 3970 | 56 |
| 561 | 20240322 | 094200 | 163495445 | 3985 | 3985 | 3985 | 3985 | 1 |
| 562 | 20240322 | 094100 | 163491460 | 3985 | 3990 | 3990 | 3985 | 7 |
| 563 | 20240322 | 094000 | 163463555 | 3990 | 3990 | 3990 | 3990 | 0 |
| 564 | 20240322 | 093900 | 163463555 | 3990 | 3965 | 3990 | 3965 | 4771 |
| 565 | 20240322 | 093800 | 144543335 | 3960 | 3960 | 3960 | 3960 | 120 |
| 566 | 20240322 | 093700 | 144068135 | 3955 | 3955 | 3955 | 3955 | 661 |
| 567 | 20240322 | 093600 | 141453880 | 3955 | 3955 | 3955 | 3955 | 100 |
| 568 | 20240322 | 093500 | 141058380 | 3955 | 3955 | 3955 | 3955 | 28 |
| 569 | 20240322 | 093400 | 140947640 | 3955 | 3965 | 3965 | 3955 | 126 |
| 570 | 20240322 | 093300 | 140449300 | 3960 | 3950 | 3960 | 3950 | 540 |
| 571 | 20240322 | 093200 | 138311200 | 3965 | 3965 | 3965 | 3965 | 0 |
| 572 | 20240322 | 093100 | 138311200 | 3965 | 3965 | 3965 | 3965 | 200 |
| 573 | 20240322 | 093000 | 137518200 | 3965 | 3945 | 3965 | 3945 | 504 |
| 574 | 20240322 | 092900 | 135529900 | 3945 | 3945 | 3950 | 3945 | 3202 |
| 575 | 20240322 | 092800 | 122884095 | 3950 | 3965 | 3965 | 3950 | 1084 |
| 576 | 20240322 | 092700 | 118601745 | 3965 | 3955 | 3965 | 3955 | 20 |
| 577 | 20240322 | 092600 | 118522620 | 3960 | 3965 | 3965 | 3960 | 422 |
| 578 | 20240322 | 092500 | 116851020 | 3960 | 3970 | 3970 | 3960 | 208 |
| 579 | 20240322 | 092400 | 116026285 | 3970 | 3960 | 3970 | 3960 | 1480 |
| 580 | 20240322 | 092300 | 110165405 | 3970 | 3970 | 3970 | 3960 | 163 |
| 581 | 20240322 | 092200 | 109519255 | 3960 | 3970 | 3970 | 3960 | 312 |
| 582 | 20240322 | 092100 | 108281625 | 3965 | 3960 | 3965 | 3960 | 583 |
| 583 | 20240322 | 092000 | 105971545 | 3965 | 3975 | 3980 | 3925 | 4456 |
| 584 | 20240322 | 091900 | 88402480 | 3980 | 3980 | 3980 | 3965 | 5795 |
| 585 | 20240322 | 091800 | 65395150 | 3980 | 4000 | 4000 | 3980 | 136 |
| 586 | 20240322 | 091700 | 64853850 | 3980 | 3980 | 4000 | 3980 | 277 |
| 587 | 20240322 | 091600 | 63751370 | 3980 | 4000 | 4000 | 3980 | 1307 |
| 588 | 20240322 | 091500 | 58549165 | 4000 | 3990 | 4000 | 3985 | 1012 |
| 589 | 20240322 | 091400 | 54516285 | 4000 | 3985 | 4000 | 3985 | 1004 |
| 590 | 20240322 | 091300 | 50515315 | 3985 | 3990 | 4000 | 3985 | 1619 |
| 591 | 20240322 | 091200 | 44063285 | 4000 | 4000 | 4000 | 3985 | 146 |
| 592 | 20240322 | 091100 | 43481430 | 3990 | 4000 | 4000 | 3990 | 3 |
| 593 | 20240322 | 091000 | 43469445 | 3985 | 4000 | 4000 | 3985 | 869 |
| 594 | 20240322 | 090900 | 40006465 | 4005 | 4005 | 4005 | 4000 | 3 |
| 595 | 20240322 | 090800 | 39994455 | 4000 | 4005 | 4005 | 4000 | 2 |
| 596 | 20240322 | 090700 | 39986450 | 4000 | 4000 | 4000 | 3985 | 314 |
| 597 | 20240322 | 090600 | 38733795 | 4005 | 4000 | 4005 | 3990 | 1196 |
| 598 | 20240322 | 090500 | 33953175 | 4005 | 4005 | 4010 | 4005 | 803 |
| 599 | 20240322 | 090400 | 30737155 | 4010 | 4010 | 4010 | 4005 | 22 |
| 600 | 20240322 | 090300 | 30648945 | 4015 | 4020 | 4020 | 4010 | 205 |
| 601 | 20240322 | 090200 | 29826865 | 4020 | 4015 | 4020 | 4015 | 362 |
| 602 | 20240322 | 090100 | 28373425 | 4020 | 4015 | 4020 | 4005 | 1198 |
| 603 | 20240322 | 090000 | 23572255 | 4015 | 4010 | 4015 | 4005 | 5880 |