30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 3 | 20240328 | 190300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240328 | 190200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240328 | 190100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240328 | 190000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240328 | 185900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240328 | 185800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240328 | 185700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240328 | 185600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240328 | 185500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240328 | 185400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240328 | 185300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240328 | 185200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240328 | 185100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240328 | 185000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240328 | 184900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240328 | 184800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240328 | 184700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240328 | 184600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240328 | 184500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240328 | 184400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240328 | 184300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240328 | 184200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240328 | 184100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240328 | 184000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240328 | 183900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240328 | 183800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240328 | 183700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240328 | 183600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240328 | 183500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240328 | 183400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 33 | 20240328 | 183300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240328 | 183200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240328 | 183100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240328 | 183000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240328 | 182900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240328 | 182800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240328 | 182700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240328 | 182600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240328 | 182500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240328 | 182400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240328 | 182300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240328 | 182200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240328 | 182100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240328 | 182000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240328 | 181900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240328 | 181800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240328 | 181700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240328 | 181600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240328 | 181500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240328 | 181400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240328 | 181300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240328 | 181200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240328 | 181100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240328 | 181000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240328 | 180900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240328 | 180800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240328 | 180700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240328 | 180600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240328 | 180500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240328 | 180400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 63 | 20240328 | 180300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240328 | 180200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240328 | 180100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240328 | 180000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240328 | 175900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240328 | 175800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240328 | 175700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240328 | 175600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240328 | 175500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240328 | 175400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240328 | 175300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240328 | 175200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240328 | 175100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240328 | 175000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240328 | 174900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240328 | 174800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240328 | 174700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240328 | 174600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240328 | 174500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240328 | 174400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240328 | 174300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240328 | 174200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240328 | 174100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240328 | 174000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240328 | 173900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240328 | 173800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240328 | 173700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240328 | 173600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240328 | 173500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240328 | 173400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 93 | 20240328 | 173300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240328 | 173200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240328 | 173100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240328 | 173000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240328 | 172900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240328 | 172800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240328 | 172700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240328 | 172600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240328 | 172500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240328 | 172400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240328 | 172300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240328 | 172200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240328 | 172100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240328 | 172000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240328 | 171900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240328 | 171800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240328 | 171700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240328 | 171600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240328 | 171500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240328 | 171400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240328 | 171300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240328 | 171200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240328 | 171100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240328 | 171000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240328 | 170900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240328 | 170800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240328 | 170700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240328 | 170600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240328 | 170500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240328 | 170400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 123 | 20240328 | 170300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240328 | 170200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240328 | 170100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240328 | 170000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240328 | 165900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240328 | 165800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240328 | 165700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240328 | 165600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240328 | 165500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240328 | 165400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240328 | 165300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240328 | 165200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240328 | 165100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240328 | 165000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240328 | 164900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240328 | 164800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240328 | 164700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240328 | 164600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240328 | 164500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240328 | 164400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240328 | 164300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240328 | 164200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240328 | 164100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240328 | 164000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240328 | 163900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240328 | 163800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240328 | 163700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240328 | 163600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240328 | 163500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240328 | 163400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 153 | 20240328 | 163300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240328 | 163200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240328 | 163100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240328 | 163000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240328 | 162900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240328 | 162800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240328 | 162700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240328 | 162600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240328 | 162500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240328 | 162400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240328 | 162300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240328 | 162200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240328 | 162100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240328 | 162000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240328 | 161900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240328 | 161800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240328 | 161700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240328 | 161600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240328 | 161500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240328 | 161400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240328 | 161300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240328 | 161200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240328 | 161100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240328 | 161000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240328 | 160900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240328 | 160800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240328 | 160700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240328 | 160600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240328 | 160500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240328 | 160400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 183 | 20240328 | 160300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240328 | 160200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240328 | 160100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240328 | 160000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240328 | 155900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240328 | 155800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240328 | 155700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240328 | 155600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240328 | 155500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240328 | 155400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240328 | 155300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240328 | 155200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240328 | 155100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240328 | 155000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240328 | 154900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240328 | 154800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240328 | 154700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240328 | 154600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240328 | 154500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240328 | 154400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240328 | 154300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240328 | 154200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240328 | 154100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240328 | 154000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240328 | 153900 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240328 | 153800 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240328 | 153700 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240328 | 153600 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240328 | 153500 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240328 | 153400 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 213 | 20240328 | 153300 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240328 | 153200 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240328 | 153100 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240328 | 153000 | 5038013185 | 3970 | 3970 | 3970 | 3970 | 8557 |
| 217 | 20240328 | 152900 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240328 | 152800 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240328 | 152700 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240328 | 152600 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240328 | 152500 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20240328 | 152400 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20240328 | 152300 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20240328 | 152200 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20240328 | 152100 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240328 | 152000 | 5004041895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20240328 | 151900 | 5004041895 | 3970 | 3960 | 3970 | 3960 | 4132 |
| 228 | 20240328 | 151800 | 4987670080 | 3960 | 3960 | 3960 | 3950 | 506 |
| 229 | 20240328 | 151700 | 4985666685 | 3955 | 3960 | 3960 | 3955 | 150 |
| 230 | 20240328 | 151600 | 4985073330 | 3960 | 3960 | 3960 | 3955 | 7001 |
| 231 | 20240328 | 151500 | 4957350885 | 3960 | 3960 | 3960 | 3960 | 662 |
| 232 | 20240328 | 151400 | 4954729365 | 3960 | 3960 | 3965 | 3960 | 1323 |
| 233 | 20240328 | 151300 | 4949490185 | 3960 | 3955 | 3960 | 3955 | 2486 |
| 234 | 20240328 | 151200 | 4939652035 | 3955 | 3960 | 3960 | 3955 | 1579 |
| 235 | 20240328 | 151100 | 4933407085 | 3960 | 3965 | 3965 | 3960 | 1004 |
| 236 | 20240328 | 151000 | 4929426240 | 3965 | 3950 | 3965 | 3950 | 1011 |
| 237 | 20240328 | 150900 | 4925425150 | 3960 | 3950 | 3960 | 3950 | 172 |
| 238 | 20240328 | 150800 | 4924744360 | 3950 | 3960 | 3960 | 3950 | 1024 |
| 239 | 20240328 | 150700 | 4920695995 | 3965 | 3965 | 3965 | 3950 | 4665 |
| 240 | 20240328 | 150600 | 4902248080 | 3960 | 3960 | 3960 | 3960 | 547 |
| 241 | 20240328 | 150500 | 4900081960 | 3965 | 3955 | 3965 | 3955 | 5400 |
| 242 | 20240328 | 150400 | 4878696475 | 3950 | 3950 | 3950 | 3950 | 410 |
| 243 | 20240328 | 150300 | 4877076975 | 3950 | 3960 | 3960 | 3950 | 665 |
| 244 | 20240328 | 150200 | 4874444725 | 3955 | 3955 | 3955 | 3955 | 101 |
| 245 | 20240328 | 150100 | 4874045270 | 3960 | 3970 | 3970 | 3960 | 6083 |
| 246 | 20240328 | 150000 | 4849910700 | 3970 | 3925 | 3970 | 3925 | 8826 |
| 247 | 20240328 | 145900 | 4814996785 | 3930 | 3935 | 3935 | 3925 | 5293 |
| 248 | 20240328 | 145800 | 4794196825 | 3945 | 3945 | 3945 | 3945 | 3056 |
| 249 | 20240328 | 145700 | 4782140905 | 3945 | 3945 | 3945 | 3945 | 117 |
| 250 | 20240328 | 145600 | 4781679340 | 3945 | 3945 | 3945 | 3940 | 310 |
| 251 | 20240328 | 145500 | 4780457390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20240328 | 145400 | 4780457390 | 3950 | 3950 | 3950 | 3950 | 1100 |
| 253 | 20240328 | 145300 | 4776112390 | 3950 | 3940 | 3950 | 3920 | 3011 |
| 254 | 20240328 | 145200 | 4764231145 | 3920 | 3945 | 3945 | 3920 | 2233 |
| 255 | 20240328 | 145100 | 4755477700 | 3920 | 3925 | 3925 | 3920 | 215 |
| 256 | 20240328 | 145000 | 4754634885 | 3950 | 3920 | 3950 | 3920 | 3200 |
| 257 | 20240328 | 144900 | 4742025255 | 3920 | 3920 | 3920 | 3920 | 1 |
| 258 | 20240328 | 144800 | 4742021335 | 3910 | 3920 | 3920 | 3910 | 312 |
| 259 | 20240328 | 144700 | 4740800390 | 3895 | 3925 | 3925 | 3895 | 15000 |
| 260 | 20240328 | 144600 | 4682360305 | 3905 | 3920 | 3945 | 3900 | 4203 |
| 261 | 20240328 | 144500 | 4665848655 | 3900 | 3900 | 3915 | 3900 | 1153 |
| 262 | 20240328 | 144400 | 4661345885 | 3900 | 3895 | 3900 | 3895 | 249 |
| 263 | 20240328 | 144300 | 4660376025 | 3895 | 3905 | 3905 | 3890 | 5019 |
| 264 | 20240328 | 144200 | 4640815695 | 3905 | 3910 | 3910 | 3905 | 38 |
| 265 | 20240328 | 144100 | 4640667140 | 3900 | 3920 | 3950 | 3900 | 2035 |
| 266 | 20240328 | 144000 | 4632648925 | 3895 | 3905 | 3920 | 3895 | 3433 |
| 267 | 20240328 | 143900 | 4619268535 | 3905 | 3920 | 3920 | 3905 | 280 |
| 268 | 20240328 | 143800 | 4618174470 | 3920 | 3940 | 3940 | 3920 | 296 |
| 269 | 20240328 | 143700 | 4617012700 | 3910 | 3915 | 3950 | 3910 | 2160 |
| 270 | 20240328 | 143600 | 4608516955 | 3895 | 3905 | 3925 | 3895 | 3693 |
| 271 | 20240328 | 143500 | 4594121575 | 3905 | 3925 | 3925 | 3905 | 700 |
| 272 | 20240328 | 143400 | 4591382045 | 3925 | 3935 | 3935 | 3920 | 1499 |
| 273 | 20240328 | 143300 | 4585503020 | 3935 | 3920 | 3935 | 3920 | 397 |
| 274 | 20240328 | 143200 | 4583946735 | 3955 | 3905 | 3960 | 3905 | 3029 |
| 275 | 20240328 | 143100 | 4572014240 | 3900 | 3900 | 3900 | 3895 | 791 |
| 276 | 20240328 | 143000 | 4568929415 | 3890 | 3915 | 3920 | 3890 | 7120 |
| 277 | 20240328 | 142900 | 4541157165 | 3920 | 3920 | 3920 | 3915 | 1812 |
| 278 | 20240328 | 142800 | 4534062315 | 3915 | 3910 | 3915 | 3910 | 1831 |
| 279 | 20240328 | 142700 | 4526898065 | 3915 | 3930 | 3930 | 3915 | 4016 |
| 280 | 20240328 | 142600 | 4511168065 | 3935 | 3925 | 3940 | 3920 | 12 |
| 281 | 20240328 | 142500 | 4511120885 | 3915 | 3915 | 3920 | 3915 | 1645 |
| 282 | 20240328 | 142400 | 4504672740 | 3915 | 3925 | 3925 | 3915 | 7215 |
| 283 | 20240328 | 142300 | 4476393165 | 3950 | 3950 | 3950 | 3950 | 5 |
| 284 | 20240328 | 142200 | 4476373415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20240328 | 142100 | 4476373415 | 3950 | 3925 | 3950 | 3920 | 1896 |
| 286 | 20240328 | 142000 | 4468916260 | 3940 | 3940 | 3945 | 3925 | 4419 |
| 287 | 20240328 | 141900 | 4451552585 | 3950 | 3940 | 3950 | 3935 | 101 |
| 288 | 20240328 | 141800 | 4451154950 | 3940 | 3945 | 3965 | 3940 | 1784 |
| 289 | 20240328 | 141700 | 4444116260 | 3940 | 3935 | 3970 | 3935 | 3837 |
| 290 | 20240328 | 141600 | 4428940960 | 3935 | 3945 | 3950 | 3935 | 2136 |
| 291 | 20240328 | 141500 | 4420528075 | 3950 | 3950 | 3965 | 3950 | 354 |
| 292 | 20240328 | 141400 | 4419129750 | 3950 | 3965 | 3965 | 3950 | 1721 |
| 293 | 20240328 | 141300 | 4412323055 | 3955 | 3965 | 3965 | 3955 | 4055 |
| 294 | 20240328 | 141200 | 4396266830 | 3965 | 3965 | 3970 | 3965 | 668 |
| 295 | 20240328 | 141100 | 4393618205 | 3965 | 3965 | 3965 | 3965 | 49 |
| 296 | 20240328 | 141000 | 4393423920 | 3965 | 3965 | 3965 | 3945 | 2500 |
| 297 | 20240328 | 140900 | 4383533430 | 3955 | 3970 | 3970 | 3955 | 4478 |
| 298 | 20240328 | 140800 | 4365808950 | 3970 | 3960 | 3970 | 3960 | 2300 |
| 299 | 20240328 | 140700 | 4356690015 | 3960 | 3950 | 3960 | 3950 | 149 |
| 300 | 20240328 | 140600 | 4356100975 | 3960 | 3960 | 3960 | 3960 | 53 |
| 301 | 20240328 | 140500 | 4355891095 | 3945 | 3955 | 3960 | 3945 | 973 |
| 302 | 20240328 | 140400 | 4352041075 | 3955 | 3950 | 3955 | 3950 | 1046 |
| 303 | 20240328 | 140300 | 4347907745 | 3950 | 3955 | 3955 | 3950 | 256 |
| 304 | 20240328 | 140200 | 4346896305 | 3955 | 3935 | 3955 | 3935 | 8006 |
| 305 | 20240328 | 140100 | 4315353265 | 3940 | 3935 | 3940 | 3935 | 2656 |
| 306 | 20240328 | 140000 | 4304901880 | 3920 | 3940 | 3940 | 3920 | 5022 |
| 307 | 20240328 | 135900 | 4285213400 | 3940 | 3930 | 3940 | 3925 | 6171 |
| 308 | 20240328 | 135800 | 4260988875 | 3955 | 3955 | 3955 | 3955 | 15 |
| 309 | 20240328 | 135700 | 4260929550 | 3960 | 3925 | 3960 | 3925 | 3130 |
| 310 | 20240328 | 135600 | 4248598690 | 3925 | 3925 | 3925 | 3925 | 250 |
| 311 | 20240328 | 135500 | 4247617440 | 3925 | 3930 | 3930 | 3925 | 821 |
| 312 | 20240328 | 135400 | 4244394685 | 3930 | 3930 | 3930 | 3930 | 595 |
| 313 | 20240328 | 135300 | 4242056335 | 3930 | 3940 | 3940 | 3930 | 109 |
| 314 | 20240328 | 135200 | 4241627935 | 3940 | 3930 | 3940 | 3930 | 2007 |
| 315 | 20240328 | 135100 | 4233721155 | 3940 | 3940 | 3940 | 3940 | 648 |
| 316 | 20240328 | 135000 | 4231168035 | 3940 | 3935 | 3940 | 3935 | 215 |
| 317 | 20240328 | 134900 | 4230320940 | 3940 | 3940 | 3940 | 3935 | 89 |
| 318 | 20240328 | 134800 | 4229970355 | 3945 | 3910 | 3945 | 3910 | 2689 |
| 319 | 20240328 | 134700 | 4219376860 | 3910 | 3930 | 3930 | 3905 | 537 |
| 320 | 20240328 | 134600 | 4217275275 | 3940 | 3940 | 3940 | 3940 | 150 |
| 321 | 20240328 | 134500 | 4216684275 | 3945 | 3910 | 3945 | 3910 | 2020 |
| 322 | 20240328 | 134400 | 4208745910 | 3910 | 3900 | 3910 | 3900 | 610 |
| 323 | 20240328 | 134300 | 4206362810 | 3910 | 3910 | 3910 | 3900 | 2849 |
| 324 | 20240328 | 134200 | 4195238815 | 3910 | 3915 | 3915 | 3910 | 911 |
| 325 | 20240328 | 134100 | 4191675630 | 3945 | 3920 | 3945 | 3920 | 3203 |
| 326 | 20240328 | 134000 | 4179079860 | 3915 | 3915 | 3920 | 3915 | 988 |
| 327 | 20240328 | 133900 | 4175211575 | 3915 | 3920 | 3940 | 3915 | 807 |
| 328 | 20240328 | 133800 | 4172050615 | 3920 | 3920 | 3945 | 3920 | 3378 |
| 329 | 20240328 | 133700 | 4158772485 | 3925 | 3925 | 3930 | 3925 | 1615 |
| 330 | 20240328 | 133600 | 4152433590 | 3925 | 3950 | 3950 | 3925 | 2438 |
| 331 | 20240328 | 133500 | 4142841915 | 3950 | 3930 | 3950 | 3930 | 2263 |
| 332 | 20240328 | 133400 | 4133942835 | 3930 | 3930 | 3930 | 3930 | 234 |
| 333 | 20240328 | 133300 | 4133023215 | 3930 | 3920 | 3930 | 3915 | 280 |
| 334 | 20240328 | 133200 | 4131924640 | 3915 | 3925 | 3930 | 3915 | 1079 |
| 335 | 20240328 | 133100 | 4127697880 | 3930 | 3925 | 3935 | 3920 | 977 |
| 336 | 20240328 | 133000 | 4123865085 | 3925 | 3920 | 3925 | 3920 | 41 |
| 337 | 20240328 | 132900 | 4123704305 | 3915 | 3920 | 3920 | 3905 | 1192 |
| 338 | 20240328 | 132800 | 4119037705 | 3920 | 3915 | 3920 | 3915 | 1259 |
| 339 | 20240328 | 132700 | 4114106560 | 3915 | 3920 | 3920 | 3880 | 14909 |
| 340 | 20240328 | 132600 | 4056135455 | 3920 | 3915 | 3925 | 3890 | 7856 |
| 341 | 20240328 | 132500 | 4025478005 | 3925 | 3935 | 3935 | 3920 | 4178 |
| 342 | 20240328 | 132400 | 4009075060 | 3935 | 3955 | 3955 | 3935 | 943 |
| 343 | 20240328 | 132300 | 4005353745 | 3955 | 3915 | 3960 | 3915 | 10137 |
| 344 | 20240328 | 132200 | 3965393055 | 3915 | 3900 | 3920 | 3900 | 3748 |
| 345 | 20240328 | 132100 | 3950729570 | 3900 | 3900 | 3900 | 3895 | 360 |
| 346 | 20240328 | 132000 | 3949327360 | 3890 | 3885 | 3900 | 3885 | 480 |
| 347 | 20240328 | 131900 | 3947459305 | 3885 | 3900 | 3900 | 3860 | 8480 |
| 348 | 20240328 | 131800 | 3914634705 | 3900 | 3885 | 3900 | 3880 | 2226 |
| 349 | 20240328 | 131700 | 3905985845 | 3885 | 3855 | 3920 | 3840 | 13519 |
| 350 | 20240328 | 131600 | 3853575775 | 3855 | 3860 | 3875 | 3835 | 8025 |
| 351 | 20240328 | 131500 | 3822707680 | 3845 | 3880 | 3885 | 3845 | 13013 |
| 352 | 20240328 | 131400 | 3772486060 | 3880 | 3875 | 3885 | 3865 | 13140 |
| 353 | 20240328 | 131300 | 3721639040 | 3870 | 3855 | 3875 | 3845 | 5332 |
| 354 | 20240328 | 131200 | 3701016135 | 3855 | 3845 | 3855 | 3825 | 23884 |
| 355 | 20240328 | 131100 | 3609340260 | 3845 | 3885 | 3885 | 3830 | 11110 |
| 356 | 20240328 | 131000 | 3566463570 | 3885 | 3955 | 3955 | 3830 | 56000 |
| 357 | 20240328 | 130900 | 3348065360 | 3950 | 3955 | 3960 | 3950 | 20467 |
| 358 | 20240328 | 130800 | 3267185990 | 3960 | 3965 | 3965 | 3955 | 1399 |
| 359 | 20240328 | 130700 | 3261647565 | 3970 | 3980 | 3980 | 3960 | 1163 |
| 360 | 20240328 | 130600 | 3257040625 | 3980 | 3980 | 3980 | 3975 | 26 |
| 361 | 20240328 | 130500 | 3256937245 | 3980 | 3975 | 3980 | 3955 | 1741 |
| 362 | 20240328 | 130400 | 3250011395 | 3975 | 3955 | 3990 | 3955 | 6872 |
| 363 | 20240328 | 130300 | 3222830185 | 3960 | 3975 | 3975 | 3960 | 22746 |
| 364 | 20240328 | 130200 | 3132581670 | 3995 | 3980 | 3995 | 3980 | 454 |
| 365 | 20240328 | 130100 | 3130774735 | 3995 | 3985 | 3995 | 3980 | 2825 |
| 366 | 20240328 | 130000 | 3119528990 | 3990 | 3990 | 3990 | 3990 | 375 |
| 367 | 20240328 | 125900 | 3118032740 | 4000 | 3985 | 4000 | 3985 | 4 |
| 368 | 20240328 | 125800 | 3118016785 | 3975 | 4000 | 4000 | 3975 | 80 |
| 369 | 20240328 | 125700 | 3117696810 | 3985 | 3975 | 3985 | 3975 | 293 |
| 370 | 20240328 | 125600 | 3116532105 | 3970 | 3980 | 3985 | 3970 | 5942 |
| 371 | 20240328 | 125500 | 3092908295 | 3985 | 3980 | 3985 | 3975 | 5601 |
| 372 | 20240328 | 125400 | 3070644130 | 3980 | 3980 | 3980 | 3980 | 11009 |
| 373 | 20240328 | 125300 | 3026828310 | 3985 | 3990 | 3990 | 3980 | 1783 |
| 374 | 20240328 | 125200 | 3019730625 | 3990 | 3990 | 3990 | 3990 | 995 |
| 375 | 20240328 | 125100 | 3015760575 | 3980 | 3985 | 3985 | 3980 | 418 |
| 376 | 20240328 | 125000 | 3014094885 | 3985 | 3985 | 3985 | 3985 | 60 |
| 377 | 20240328 | 124900 | 3013855785 | 3985 | 3990 | 3990 | 3985 | 629 |
| 378 | 20240328 | 124800 | 3011348590 | 3985 | 3985 | 3990 | 3985 | 358 |
| 379 | 20240328 | 124700 | 3009921955 | 3985 | 3990 | 3990 | 3985 | 21 |
| 380 | 20240328 | 124600 | 3009838265 | 3990 | 3990 | 3990 | 3990 | 30 |
| 381 | 20240328 | 124500 | 3009718565 | 3985 | 3990 | 3990 | 3985 | 427 |
| 382 | 20240328 | 124400 | 3008015185 | 3990 | 3990 | 3990 | 3990 | 72 |
| 383 | 20240328 | 124300 | 3007727905 | 3990 | 4000 | 4000 | 3990 | 5 |
| 384 | 20240328 | 124200 | 3007707915 | 4000 | 4000 | 4000 | 4000 | 34 |
| 385 | 20240328 | 124100 | 3007571915 | 4000 | 4000 | 4000 | 3990 | 369 |
| 386 | 20240328 | 124000 | 3006098485 | 4000 | 3995 | 4000 | 3995 | 101 |
| 387 | 20240328 | 123900 | 3005694490 | 4005 | 4005 | 4005 | 4005 | 0 |
| 388 | 20240328 | 123800 | 3005694490 | 4005 | 4005 | 4005 | 4005 | 101 |
| 389 | 20240328 | 123700 | 3005289985 | 4005 | 4010 | 4010 | 4005 | 3 |
| 390 | 20240328 | 123600 | 3005277965 | 3985 | 4020 | 4020 | 3985 | 3890 |
| 391 | 20240328 | 123500 | 2989772570 | 4025 | 4005 | 4025 | 4005 | 511 |
| 392 | 20240328 | 123400 | 2987716610 | 4005 | 4005 | 4005 | 4005 | 1 |
| 393 | 20240328 | 123300 | 2987712605 | 3990 | 3985 | 3990 | 3985 | 622 |
| 394 | 20240328 | 123200 | 2985232725 | 3985 | 4000 | 4000 | 3985 | 1101 |
| 395 | 20240328 | 123100 | 2980840660 | 4005 | 3995 | 4005 | 3995 | 51 |
| 396 | 20240328 | 123000 | 2980636605 | 4005 | 4000 | 4005 | 3990 | 2779 |
| 397 | 20240328 | 122900 | 2969536440 | 4005 | 4005 | 4005 | 4005 | 386 |
| 398 | 20240328 | 122800 | 2967990510 | 4025 | 4000 | 4025 | 4000 | 34 |
| 399 | 20240328 | 122700 | 2967854460 | 3995 | 4030 | 4030 | 3995 | 404 |
| 400 | 20240328 | 122600 | 2966235495 | 4030 | 4000 | 4030 | 4000 | 104 |
| 401 | 20240328 | 122500 | 2965816780 | 4000 | 4025 | 4025 | 4000 | 147 |
| 402 | 20240328 | 122400 | 2965226280 | 4000 | 4000 | 4000 | 4000 | 210 |
| 403 | 20240328 | 122300 | 2964386280 | 4000 | 4025 | 4025 | 4000 | 108 |
| 404 | 20240328 | 122200 | 2963953200 | 4025 | 4000 | 4025 | 4000 | 314 |
| 405 | 20240328 | 122100 | 2962692285 | 3995 | 3995 | 3995 | 3995 | 40 |
| 406 | 20240328 | 122000 | 2962532485 | 4000 | 4000 | 4000 | 4000 | 250 |
| 407 | 20240328 | 121900 | 2961532485 | 4015 | 4015 | 4015 | 4015 | 0 |
| 408 | 20240328 | 121800 | 2961532485 | 4015 | 4010 | 4015 | 4010 | 500 |
| 409 | 20240328 | 121700 | 2959524990 | 4020 | 4020 | 4020 | 4020 | 3 |
| 410 | 20240328 | 121600 | 2959512930 | 4015 | 4000 | 4015 | 4000 | 45 |
| 411 | 20240328 | 121500 | 2959332900 | 4000 | 4015 | 4015 | 4000 | 51 |
| 412 | 20240328 | 121400 | 2959128870 | 4015 | 4020 | 4020 | 4015 | 177 |
| 413 | 20240328 | 121300 | 2958418190 | 4015 | 4015 | 4015 | 4015 | 172 |
| 414 | 20240328 | 121200 | 2957727610 | 4015 | 4015 | 4015 | 4015 | 486 |
| 415 | 20240328 | 121100 | 2955776320 | 4015 | 4015 | 4015 | 4015 | 101 |
| 416 | 20240328 | 121000 | 2955370805 | 3985 | 4010 | 4010 | 3985 | 11074 |
| 417 | 20240328 | 120900 | 2911142410 | 4000 | 4000 | 4000 | 4000 | 156 |
| 418 | 20240328 | 120800 | 2910518410 | 4000 | 4005 | 4005 | 4000 | 1567 |
| 419 | 20240328 | 120700 | 2904242600 | 4005 | 4025 | 4025 | 4005 | 688 |
| 420 | 20240328 | 120600 | 2901483065 | 4025 | 4025 | 4025 | 4025 | 59 |
| 421 | 20240328 | 120500 | 2901245590 | 4025 | 4025 | 4025 | 4020 | 984 |
| 422 | 20240328 | 120400 | 2897288530 | 4050 | 4050 | 4050 | 4050 | 0 |
| 423 | 20240328 | 120300 | 2897288530 | 4050 | 4050 | 4050 | 4050 | 0 |
| 424 | 20240328 | 120200 | 2897288530 | 4050 | 4050 | 4050 | 4050 | 10 |
| 425 | 20240328 | 120100 | 2897248030 | 4050 | 4050 | 4050 | 4050 | 583 |
| 426 | 20240328 | 120000 | 2894886880 | 4050 | 4055 | 4060 | 4050 | 1364 |
| 427 | 20240328 | 115900 | 2889355460 | 4055 | 4045 | 4055 | 4045 | 4332 |
| 428 | 20240328 | 115800 | 2871811090 | 4045 | 4035 | 4045 | 4035 | 2267 |
| 429 | 20240328 | 115700 | 2862653715 | 4035 | 4025 | 4035 | 4015 | 5915 |
| 430 | 20240328 | 115600 | 2838833075 | 4010 | 4010 | 4010 | 4005 | 95 |
| 431 | 20240328 | 115500 | 2838452135 | 4020 | 4020 | 4020 | 4020 | 10 |
| 432 | 20240328 | 115400 | 2838411935 | 4020 | 4015 | 4020 | 4015 | 949 |
| 433 | 20240328 | 115300 | 2834597000 | 4020 | 4020 | 4020 | 4020 | 21 |
| 434 | 20240328 | 115200 | 2834512580 | 4000 | 4005 | 4005 | 4000 | 810 |
| 435 | 20240328 | 115100 | 2831270335 | 4005 | 4005 | 4005 | 4005 | 4 |
| 436 | 20240328 | 115000 | 2831254315 | 4000 | 3995 | 4000 | 3995 | 4054 |
| 437 | 20240328 | 114900 | 2815044775 | 3995 | 3995 | 4000 | 3995 | 681 |
| 438 | 20240328 | 114800 | 2812321825 | 3995 | 4000 | 4000 | 3995 | 293 |
| 439 | 20240328 | 114700 | 2811150575 | 4000 | 4000 | 4000 | 4000 | 2070 |
| 440 | 20240328 | 114600 | 2802870575 | 4000 | 4000 | 4000 | 4000 | 350 |
| 441 | 20240328 | 114500 | 2801470575 | 4000 | 4000 | 4000 | 4000 | 529 |
| 442 | 20240328 | 114400 | 2799354575 | 3995 | 4000 | 4000 | 3995 | 647 |
| 443 | 20240328 | 114300 | 2796769140 | 4000 | 4000 | 4000 | 4000 | 2932 |
| 444 | 20240328 | 114200 | 2785041140 | 4000 | 4000 | 4000 | 4000 | 4065 |
| 445 | 20240328 | 114100 | 2768781140 | 3995 | 3995 | 3995 | 3995 | 0 |
| 446 | 20240328 | 114000 | 2768781140 | 3995 | 4000 | 4000 | 3995 | 1187 |
| 447 | 20240328 | 113900 | 2764034140 | 4000 | 4000 | 4000 | 4000 | 363 |
| 448 | 20240328 | 113800 | 2762582140 | 3995 | 3995 | 3995 | 3995 | 100 |
| 449 | 20240328 | 113700 | 2762182640 | 3995 | 3995 | 3995 | 3995 | 1 |
| 450 | 20240328 | 113600 | 2762178645 | 4000 | 4000 | 4000 | 3995 | 968 |
| 451 | 20240328 | 113500 | 2758308455 | 3995 | 3995 | 3995 | 3995 | 0 |
| 452 | 20240328 | 113400 | 2758308455 | 3995 | 3995 | 3995 | 3995 | 2659 |
| 453 | 20240328 | 113300 | 2747685750 | 3985 | 3995 | 3995 | 3985 | 12 |
| 454 | 20240328 | 113200 | 2747637820 | 3985 | 3990 | 3990 | 3985 | 300 |
| 455 | 20240328 | 113100 | 2746442315 | 3995 | 4000 | 4000 | 3990 | 3622 |
| 456 | 20240328 | 113000 | 2731978015 | 4000 | 3995 | 4000 | 3995 | 379 |
| 457 | 20240328 | 112900 | 2730463660 | 3995 | 3995 | 3995 | 3995 | 681 |
| 458 | 20240328 | 112800 | 2727743065 | 3995 | 3995 | 3995 | 3995 | 200 |
| 459 | 20240328 | 112700 | 2726944065 | 3995 | 3995 | 3995 | 3995 | 162 |
| 460 | 20240328 | 112600 | 2726296875 | 3985 | 3990 | 3990 | 3985 | 738 |
| 461 | 20240328 | 112500 | 2723355895 | 3995 | 3985 | 3995 | 3985 | 754 |
| 462 | 20240328 | 112400 | 2720351195 | 3985 | 3985 | 3985 | 3980 | 175 |
| 463 | 20240328 | 112300 | 2719653940 | 3985 | 3995 | 3995 | 3985 | 5776 |
| 464 | 20240328 | 112200 | 2696616025 | 3995 | 3995 | 3995 | 3995 | 904 |
| 465 | 20240328 | 112100 | 2693004545 | 3995 | 4000 | 4000 | 3995 | 260 |
| 466 | 20240328 | 112000 | 2691965045 | 4000 | 4010 | 4020 | 4000 | 2818 |
| 467 | 20240328 | 111900 | 2680686355 | 4020 | 4020 | 4020 | 4020 | 53 |
| 468 | 20240328 | 111800 | 2680473295 | 4020 | 4005 | 4020 | 4000 | 2199 |
| 469 | 20240328 | 111700 | 2671636630 | 4005 | 3995 | 4005 | 3995 | 856 |
| 470 | 20240328 | 111600 | 2668213705 | 3995 | 4000 | 4000 | 3995 | 422 |
| 471 | 20240328 | 111500 | 2666527115 | 4000 | 4000 | 4000 | 4000 | 0 |
| 472 | 20240328 | 111400 | 2666527115 | 4000 | 4005 | 4005 | 4000 | 152 |
| 473 | 20240328 | 111300 | 2665919105 | 3990 | 4010 | 4010 | 3985 | 1814 |
| 474 | 20240328 | 111200 | 2658684155 | 4005 | 4015 | 4020 | 4005 | 2957 |
| 475 | 20240328 | 111100 | 2646807305 | 4015 | 4015 | 4015 | 4010 | 1043 |
| 476 | 20240328 | 111000 | 2642619730 | 4015 | 3985 | 4015 | 3985 | 491 |
| 477 | 20240328 | 110900 | 2640662390 | 3990 | 4000 | 4000 | 3990 | 3936 |
| 478 | 20240328 | 110800 | 2624956360 | 4020 | 4020 | 4020 | 3995 | 25 |
| 479 | 20240328 | 110700 | 2624856360 | 3995 | 4020 | 4020 | 3995 | 801 |
| 480 | 20240328 | 110600 | 2621652490 | 4005 | 4005 | 4005 | 4005 | 35 |
| 481 | 20240328 | 110500 | 2621512315 | 4005 | 4025 | 4025 | 4005 | 1001 |
| 482 | 20240328 | 110400 | 2617487310 | 4025 | 4005 | 4025 | 4000 | 102 |
| 483 | 20240328 | 110300 | 2617078385 | 4000 | 4000 | 4000 | 3995 | 3014 |
| 484 | 20240328 | 110200 | 2605023895 | 4000 | 3995 | 4000 | 3995 | 2484 |
| 485 | 20240328 | 110100 | 2595098315 | 3995 | 3985 | 3995 | 3985 | 776 |
| 486 | 20240328 | 110000 | 2591998655 | 3985 | 3985 | 3985 | 3985 | 327 |
| 487 | 20240328 | 105900 | 2590695560 | 3985 | 3990 | 3990 | 3985 | 1043 |
| 488 | 20240328 | 105800 | 2586538705 | 3990 | 3985 | 3990 | 3985 | 546 |
| 489 | 20240328 | 105700 | 2584360215 | 3990 | 3985 | 3990 | 3985 | 2936 |
| 490 | 20240328 | 105600 | 2572653190 | 3985 | 3975 | 3985 | 3970 | 2482 |
| 491 | 20240328 | 105500 | 2562796560 | 3985 | 3970 | 3985 | 3970 | 501 |
| 492 | 20240328 | 105400 | 2560807575 | 3970 | 3990 | 3990 | 3970 | 1206 |
| 493 | 20240328 | 105300 | 2556017245 | 3990 | 3990 | 3990 | 3970 | 132 |
| 494 | 20240328 | 105200 | 2555490605 | 3990 | 3990 | 3990 | 3970 | 3560 |
| 495 | 20240328 | 105100 | 2541348395 | 3990 | 3990 | 3990 | 3975 | 1850 |
| 496 | 20240328 | 105000 | 2533987835 | 3990 | 3975 | 3990 | 3975 | 2746 |
| 497 | 20240328 | 104900 | 2523046295 | 3975 | 3995 | 3995 | 3975 | 1478 |
| 498 | 20240328 | 104800 | 2517156545 | 3995 | 3995 | 3995 | 3995 | 209 |
| 499 | 20240328 | 104700 | 2516321590 | 3995 | 3995 | 4000 | 3995 | 385 |
| 500 | 20240328 | 104600 | 2514783490 | 3995 | 3985 | 3995 | 3985 | 838 |
| 501 | 20240328 | 104500 | 2511443750 | 3995 | 3985 | 4005 | 3980 | 1124 |
| 502 | 20240328 | 104400 | 2506967730 | 3980 | 3980 | 3980 | 3980 | 120 |
| 503 | 20240328 | 104300 | 2506490130 | 3980 | 3995 | 3995 | 3955 | 12020 |
| 504 | 20240328 | 104200 | 2458745445 | 3995 | 3990 | 3995 | 3990 | 1087 |
| 505 | 20240328 | 104100 | 2454404665 | 3990 | 3995 | 3995 | 3990 | 565 |
| 506 | 20240328 | 104000 | 2452149790 | 3995 | 3985 | 3995 | 3985 | 1121 |
| 507 | 20240328 | 103900 | 2447676595 | 3985 | 4015 | 4015 | 3985 | 5836 |
| 508 | 20240328 | 103800 | 2424336410 | 4020 | 4020 | 4025 | 4020 | 160 |
| 509 | 20240328 | 103700 | 2423693160 | 4025 | 4025 | 4025 | 4025 | 310 |
| 510 | 20240328 | 103600 | 2422445410 | 4025 | 4000 | 4025 | 4000 | 201 |
| 511 | 20240328 | 103500 | 2421641385 | 4000 | 4000 | 4000 | 4000 | 350 |
| 512 | 20240328 | 103400 | 2420241385 | 3995 | 4000 | 4000 | 3995 | 3313 |
| 513 | 20240328 | 103300 | 2407004155 | 4000 | 4025 | 4025 | 4000 | 606 |
| 514 | 20240328 | 103200 | 2404579690 | 4005 | 4005 | 4005 | 3995 | 1314 |
| 515 | 20240328 | 103100 | 2399326135 | 4025 | 4000 | 4025 | 3995 | 1643 |
| 516 | 20240328 | 103000 | 2392757705 | 3995 | 4005 | 4005 | 3995 | 18887 |
| 517 | 20240328 | 102900 | 2317222115 | 4005 | 4020 | 4025 | 4005 | 9153 |
| 518 | 20240328 | 102800 | 2280491140 | 4030 | 4050 | 4050 | 4020 | 13451 |
| 519 | 20240328 | 102700 | 2226234920 | 4050 | 4055 | 4055 | 4050 | 1606 |
| 520 | 20240328 | 102600 | 2219730495 | 4055 | 4055 | 4055 | 4050 | 1037 |
| 521 | 20240328 | 102500 | 2215525710 | 4055 | 4055 | 4060 | 4040 | 2880 |
| 522 | 20240328 | 102400 | 2203845920 | 4055 | 4045 | 4055 | 4045 | 4525 |
| 523 | 20240328 | 102300 | 2185524020 | 4040 | 4040 | 4040 | 4040 | 3598 |
| 524 | 20240328 | 102200 | 2170988100 | 4045 | 4040 | 4045 | 4035 | 1274 |
| 525 | 20240328 | 102100 | 2165839820 | 4040 | 4035 | 4045 | 4035 | 1788 |
| 526 | 20240328 | 102000 | 2158615430 | 4035 | 4040 | 4040 | 4035 | 521 |
| 527 | 20240328 | 101900 | 2156512015 | 4035 | 4035 | 4035 | 4035 | 846 |
| 528 | 20240328 | 101800 | 2153098405 | 4035 | 4035 | 4040 | 4035 | 9177 |
| 529 | 20240328 | 101700 | 2116069090 | 4035 | 4045 | 4045 | 4035 | 2808 |
| 530 | 20240328 | 101600 | 2104729505 | 4045 | 4040 | 4045 | 4040 | 147 |
| 531 | 20240328 | 101500 | 2104135620 | 4045 | 4035 | 4045 | 4035 | 7046 |
| 532 | 20240328 | 101400 | 2075694985 | 4045 | 4045 | 4045 | 4030 | 3096 |
| 533 | 20240328 | 101300 | 2063202585 | 4040 | 4045 | 4045 | 4030 | 2147 |
| 534 | 20240328 | 101200 | 2054528415 | 4035 | 4035 | 4045 | 4035 | 2439 |
| 535 | 20240328 | 101100 | 2044687040 | 4050 | 4055 | 4055 | 4050 | 1011 |
| 536 | 20240328 | 101000 | 2040592440 | 4060 | 4060 | 4065 | 4060 | 1910 |
| 537 | 20240328 | 100900 | 2032837810 | 4060 | 4040 | 4060 | 4030 | 27711 |
| 538 | 20240328 | 100800 | 1920904245 | 4040 | 4055 | 4055 | 4040 | 6641 |
| 539 | 20240328 | 100700 | 1894019130 | 4055 | 4050 | 4055 | 4050 | 3526 |
| 540 | 20240328 | 100600 | 1879738320 | 4050 | 4065 | 4065 | 4050 | 11848 |
| 541 | 20240328 | 100500 | 1831676435 | 4065 | 4090 | 4090 | 4065 | 4064 |
| 542 | 20240328 | 100400 | 1815136115 | 4090 | 4075 | 4090 | 4065 | 2904 |
| 543 | 20240328 | 100300 | 1803311100 | 4075 | 4080 | 4090 | 4075 | 7822 |
| 544 | 20240328 | 100200 | 1771380580 | 4090 | 4075 | 4090 | 4075 | 1710 |
| 545 | 20240328 | 100100 | 1764405930 | 4065 | 4090 | 4090 | 4065 | 14358 |
| 546 | 20240328 | 100000 | 1705862075 | 4090 | 4095 | 4095 | 4090 | 299 |
| 547 | 20240328 | 095900 | 1704637915 | 4095 | 4090 | 4100 | 4080 | 5673 |
| 548 | 20240328 | 095800 | 1681433100 | 4105 | 4105 | 4105 | 4090 | 1622 |
| 549 | 20240328 | 095700 | 1674790905 | 4105 | 4100 | 4105 | 4100 | 1443 |
| 550 | 20240328 | 095600 | 1668874105 | 4110 | 4095 | 4110 | 4090 | 2389 |
| 551 | 20240328 | 095500 | 1659076600 | 4095 | 4100 | 4110 | 4090 | 2403 |
| 552 | 20240328 | 095400 | 1649233370 | 4100 | 4105 | 4110 | 4100 | 3776 |
| 553 | 20240328 | 095300 | 1633751100 | 4105 | 4100 | 4105 | 4100 | 1044 |
| 554 | 20240328 | 095200 | 1629467590 | 4100 | 4075 | 4100 | 4065 | 3839 |
| 555 | 20240328 | 095100 | 1613767855 | 4060 | 4125 | 4125 | 4060 | 21827 |
| 556 | 20240328 | 095000 | 1524765955 | 4115 | 4125 | 4125 | 4115 | 4631 |
| 557 | 20240328 | 094900 | 1505680350 | 4125 | 4120 | 4130 | 4115 | 5047 |
| 558 | 20240328 | 094800 | 1484860195 | 4120 | 4135 | 4140 | 4120 | 2594 |
| 559 | 20240328 | 094700 | 1474139730 | 4135 | 4130 | 4140 | 4130 | 4107 |
| 560 | 20240328 | 094600 | 1457154640 | 4135 | 4130 | 4135 | 4095 | 9532 |
| 561 | 20240328 | 094500 | 1417917135 | 4125 | 4125 | 4125 | 4125 | 718 |
| 562 | 20240328 | 094400 | 1414955385 | 4095 | 4120 | 4130 | 4095 | 1667 |
| 563 | 20240328 | 094300 | 1408094585 | 4115 | 4105 | 4115 | 4085 | 7432 |
| 564 | 20240328 | 094200 | 1377620790 | 4105 | 4090 | 4110 | 4090 | 1981 |
| 565 | 20240328 | 094100 | 1369497100 | 4085 | 4100 | 4105 | 4085 | 2424 |
| 566 | 20240328 | 094000 | 1359563170 | 4100 | 4095 | 4100 | 4085 | 6308 |
| 567 | 20240328 | 093900 | 1333749375 | 4095 | 4120 | 4120 | 4095 | 3889 |
| 568 | 20240328 | 093800 | 1317787995 | 4125 | 4140 | 4145 | 4120 | 13022 |
| 569 | 20240328 | 093700 | 1263992830 | 4130 | 4125 | 4145 | 4120 | 5818 |
| 570 | 20240328 | 093600 | 1239959995 | 4125 | 4140 | 4160 | 4070 | 23614 |
| 571 | 20240328 | 093500 | 1142285050 | 4145 | 4145 | 4160 | 4130 | 15541 |
| 572 | 20240328 | 093400 | 1077830830 | 4150 | 4110 | 4150 | 4100 | 11573 |
| 573 | 20240328 | 093300 | 1030097170 | 4115 | 4105 | 4115 | 4100 | 5118 |
| 574 | 20240328 | 093200 | 1009079840 | 4100 | 4090 | 4105 | 4085 | 9764 |
| 575 | 20240328 | 093100 | 969085420 | 4085 | 4075 | 4085 | 4075 | 3917 |
| 576 | 20240328 | 093000 | 953113120 | 4075 | 4070 | 4080 | 4065 | 5037 |
| 577 | 20240328 | 092900 | 932593370 | 4070 | 4090 | 4095 | 4070 | 17889 |
| 578 | 20240328 | 092800 | 859516405 | 4095 | 4070 | 4095 | 4065 | 3980 |
| 579 | 20240328 | 092700 | 843267370 | 4065 | 4045 | 4070 | 4045 | 6082 |
| 580 | 20240328 | 092600 | 818571055 | 4045 | 4030 | 4060 | 4030 | 11583 |
| 581 | 20240328 | 092500 | 771656565 | 4030 | 4040 | 4050 | 4030 | 5988 |
| 582 | 20240328 | 092400 | 747457185 | 4040 | 4020 | 4045 | 4020 | 3950 |
| 583 | 20240328 | 092300 | 731507490 | 4015 | 3980 | 4050 | 3980 | 21679 |
| 584 | 20240328 | 092200 | 644902400 | 3980 | 3965 | 3980 | 3965 | 1351 |
| 585 | 20240328 | 092100 | 639527740 | 3965 | 3965 | 3980 | 3960 | 3130 |
| 586 | 20240328 | 092000 | 627116360 | 3965 | 3970 | 3970 | 3965 | 996 |
| 587 | 20240328 | 091900 | 623162440 | 3970 | 3965 | 3980 | 3960 | 3379 |
| 588 | 20240328 | 091800 | 609756005 | 3960 | 3950 | 3965 | 3950 | 4979 |
| 589 | 20240328 | 091700 | 590086655 | 3950 | 3960 | 3970 | 3950 | 7112 |
| 590 | 20240328 | 091600 | 561973410 | 3960 | 3970 | 3970 | 3960 | 17135 |
| 591 | 20240328 | 091500 | 493986720 | 3970 | 3975 | 3975 | 3970 | 4731 |
| 592 | 20240328 | 091400 | 475184325 | 3975 | 3980 | 3980 | 3975 | 2736 |
| 593 | 20240328 | 091300 | 464301255 | 3980 | 3985 | 3985 | 3980 | 15583 |
| 594 | 20240328 | 091200 | 402276710 | 3990 | 3995 | 3995 | 3985 | 4958 |
| 595 | 20240328 | 091100 | 382518495 | 3985 | 3985 | 3990 | 3980 | 1222 |
| 596 | 20240328 | 091000 | 377649370 | 3980 | 3990 | 4000 | 3975 | 9477 |
| 597 | 20240328 | 090900 | 339864570 | 3985 | 3975 | 3990 | 3970 | 10014 |
| 598 | 20240328 | 090800 | 300007880 | 3980 | 3990 | 3990 | 3975 | 1484 |
| 599 | 20240328 | 090700 | 294098660 | 3990 | 3995 | 3995 | 3970 | 9221 |
| 600 | 20240328 | 090600 | 257359390 | 3995 | 3990 | 4000 | 3985 | 2708 |
| 601 | 20240328 | 090500 | 246558045 | 3995 | 3980 | 3995 | 3975 | 1148 |
| 602 | 20240328 | 090400 | 241981050 | 3980 | 3965 | 3980 | 3965 | 2535 |
| 603 | 20240328 | 090300 | 231921950 | 3960 | 3960 | 3970 | 3950 | 5296 |
| 604 | 20240328 | 090200 | 210945775 | 3960 | 3990 | 4000 | 3960 | 15117 |
| 605 | 20240328 | 090100 | 150777715 | 3980 | 3990 | 3990 | 3940 | 16588 |
| 606 | 20240328 | 090000 | 84951835 | 3995 | 4030 | 4035 | 3985 | 19348 |