30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 3 | 20240328 | 190900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20240328 | 190800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20240328 | 190700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20240328 | 190600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20240328 | 190500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20240328 | 190400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20240328 | 190300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20240328 | 190200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20240328 | 190100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20240328 | 190000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20240328 | 185900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20240328 | 185800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20240328 | 185700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20240328 | 185600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20240328 | 185500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20240328 | 185400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20240328 | 185300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20240328 | 185200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20240328 | 185100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20240328 | 185000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20240328 | 184900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20240328 | 184800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20240328 | 184700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20240328 | 184600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20240328 | 184500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20240328 | 184400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20240328 | 184300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20240328 | 184200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20240328 | 184100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20240328 | 184000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 33 | 20240328 | 183900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20240328 | 183800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20240328 | 183700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20240328 | 183600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20240328 | 183500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20240328 | 183400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20240328 | 183300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20240328 | 183200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20240328 | 183100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20240328 | 183000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20240328 | 182900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20240328 | 182800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20240328 | 182700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20240328 | 182600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20240328 | 182500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20240328 | 182400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20240328 | 182300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20240328 | 182200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20240328 | 182100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20240328 | 182000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20240328 | 181900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20240328 | 181800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20240328 | 181700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20240328 | 181600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20240328 | 181500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20240328 | 181400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20240328 | 181300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20240328 | 181200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20240328 | 181100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20240328 | 181000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 63 | 20240328 | 180900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20240328 | 180800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20240328 | 180700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20240328 | 180600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20240328 | 180500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20240328 | 180400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20240328 | 180300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20240328 | 180200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20240328 | 180100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20240328 | 180000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20240328 | 175900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20240328 | 175800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20240328 | 175700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20240328 | 175600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20240328 | 175500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20240328 | 175400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20240328 | 175300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20240328 | 175200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20240328 | 175100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20240328 | 175000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20240328 | 174900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20240328 | 174800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20240328 | 174700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20240328 | 174600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20240328 | 174500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20240328 | 174400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20240328 | 174300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20240328 | 174200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20240328 | 174100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20240328 | 174000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 93 | 20240328 | 173900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20240328 | 173800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20240328 | 173700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20240328 | 173600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20240328 | 173500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20240328 | 173400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20240328 | 173300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20240328 | 173200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20240328 | 173100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20240328 | 173000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20240328 | 172900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20240328 | 172800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20240328 | 172700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20240328 | 172600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20240328 | 172500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20240328 | 172400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20240328 | 172300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20240328 | 172200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20240328 | 172100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20240328 | 172000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20240328 | 171900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20240328 | 171800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20240328 | 171700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20240328 | 171600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20240328 | 171500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20240328 | 171400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20240328 | 171300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20240328 | 171200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20240328 | 171100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20240328 | 171000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 123 | 20240328 | 170900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20240328 | 170800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20240328 | 170700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20240328 | 170600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20240328 | 170500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20240328 | 170400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20240328 | 170300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20240328 | 170200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20240328 | 170100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20240328 | 170000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20240328 | 165900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20240328 | 165800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20240328 | 165700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20240328 | 165600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20240328 | 165500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20240328 | 165400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20240328 | 165300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20240328 | 165200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20240328 | 165100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20240328 | 165000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20240328 | 164900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20240328 | 164800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20240328 | 164700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20240328 | 164600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20240328 | 164500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20240328 | 164400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20240328 | 164300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20240328 | 164200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20240328 | 164100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20240328 | 164000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 153 | 20240328 | 163900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20240328 | 163800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20240328 | 163700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20240328 | 163600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20240328 | 163500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20240328 | 163400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20240328 | 163300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20240328 | 163200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20240328 | 163100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20240328 | 163000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20240328 | 162900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20240328 | 162800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20240328 | 162700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20240328 | 162600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20240328 | 162500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20240328 | 162400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20240328 | 162300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20240328 | 162200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20240328 | 162100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20240328 | 162000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20240328 | 161900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20240328 | 161800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20240328 | 161700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20240328 | 161600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20240328 | 161500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20240328 | 161400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20240328 | 161300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20240328 | 161200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20240328 | 161100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20240328 | 161000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 183 | 20240328 | 160900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20240328 | 160800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20240328 | 160700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20240328 | 160600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20240328 | 160500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20240328 | 160400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20240328 | 160300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20240328 | 160200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20240328 | 160100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20240328 | 160000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20240328 | 155900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20240328 | 155800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20240328 | 155700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20240328 | 155600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20240328 | 155500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20240328 | 155400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20240328 | 155300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20240328 | 155200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20240328 | 155100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20240328 | 155000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20240328 | 154900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20240328 | 154800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20240328 | 154700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20240328 | 154600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20240328 | 154500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20240328 | 154400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20240328 | 154300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20240328 | 154200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20240328 | 154100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20240328 | 154000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 213 | 20240328 | 153900 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20240328 | 153800 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20240328 | 153700 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20240328 | 153600 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20240328 | 153500 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20240328 | 153400 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20240328 | 153300 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20240328 | 153200 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20240328 | 153100 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20240328 | 153000 | 2011938520 | 3320 | 3320 | 3320 | 3320 | 4815 |
| 223 | 20240328 | 152900 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 224 | 20240328 | 152800 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 225 | 20240328 | 152700 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 226 | 20240328 | 152600 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 227 | 20240328 | 152500 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 228 | 20240328 | 152400 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 229 | 20240328 | 152300 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 230 | 20240328 | 152200 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 231 | 20240328 | 152100 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 232 | 20240328 | 152000 | 1995952720 | 3310 | 3310 | 3310 | 3310 | 0 |
| 233 | 20240328 | 151900 | 1995952720 | 3310 | 3320 | 3335 | 3310 | 1349 |
| 234 | 20240328 | 151800 | 1991473875 | 3325 | 3330 | 3330 | 3325 | 168 |
| 235 | 20240328 | 151700 | 1990915270 | 3330 | 3330 | 3335 | 3330 | 61 |
| 236 | 20240328 | 151600 | 1990711850 | 3330 | 3325 | 3340 | 3325 | 1153 |
| 237 | 20240328 | 151500 | 1986878045 | 3325 | 3345 | 3345 | 3300 | 10236 |
| 238 | 20240328 | 151400 | 1952936890 | 3345 | 3340 | 3345 | 3340 | 18 |
| 239 | 20240328 | 151300 | 1952876715 | 3340 | 3330 | 3340 | 3330 | 1018 |
| 240 | 20240328 | 151200 | 1949481765 | 3335 | 3340 | 3340 | 3330 | 1995 |
| 241 | 20240328 | 151100 | 1942828495 | 3340 | 3340 | 3340 | 3340 | 1388 |
| 242 | 20240328 | 151000 | 1938192575 | 3340 | 3340 | 3340 | 3340 | 0 |
| 243 | 20240328 | 150900 | 1938192575 | 3340 | 3335 | 3340 | 3335 | 1096 |
| 244 | 20240328 | 150800 | 1934532450 | 3340 | 3340 | 3340 | 3340 | 999 |
| 245 | 20240328 | 150700 | 1931195790 | 3330 | 3335 | 3340 | 3330 | 1717 |
| 246 | 20240328 | 150600 | 1925468240 | 3340 | 3335 | 3340 | 3335 | 83 |
| 247 | 20240328 | 150500 | 1925191420 | 3340 | 3340 | 3340 | 3340 | 990 |
| 248 | 20240328 | 150400 | 1921884820 | 3340 | 3340 | 3340 | 3340 | 1011 |
| 249 | 20240328 | 150300 | 1918508080 | 3340 | 3340 | 3340 | 3340 | 995 |
| 250 | 20240328 | 150200 | 1915184780 | 3340 | 3335 | 3340 | 3335 | 980 |
| 251 | 20240328 | 150100 | 1911916460 | 3335 | 3345 | 3345 | 3335 | 1775 |
| 252 | 20240328 | 150000 | 1905985510 | 3340 | 3340 | 3340 | 3340 | 1842 |
| 253 | 20240328 | 145900 | 1899833230 | 3335 | 3345 | 3345 | 3335 | 2281 |
| 254 | 20240328 | 145800 | 1892216215 | 3340 | 3340 | 3340 | 3340 | 0 |
| 255 | 20240328 | 145700 | 1892216215 | 3340 | 3345 | 3345 | 3340 | 1271 |
| 256 | 20240328 | 145600 | 1887966130 | 3345 | 3345 | 3345 | 3340 | 1278 |
| 257 | 20240328 | 145500 | 1883692650 | 3345 | 3345 | 3345 | 3340 | 2769 |
| 258 | 20240328 | 145400 | 1874431750 | 3350 | 3350 | 3350 | 3350 | 0 |
| 259 | 20240328 | 145300 | 1874431750 | 3350 | 3335 | 3350 | 3335 | 1292 |
| 260 | 20240328 | 145200 | 1870112995 | 3335 | 3340 | 3340 | 3335 | 1029 |
| 261 | 20240328 | 145100 | 1866676330 | 3340 | 3345 | 3345 | 3340 | 1266 |
| 262 | 20240328 | 145000 | 1862442950 | 3340 | 3340 | 3340 | 3340 | 0 |
| 263 | 20240328 | 144900 | 1862442950 | 3340 | 3345 | 3345 | 3340 | 1267 |
| 264 | 20240328 | 144800 | 1858206225 | 3340 | 3345 | 3345 | 3340 | 1267 |
| 265 | 20240328 | 144700 | 1853969500 | 3335 | 3345 | 3345 | 3335 | 1122 |
| 266 | 20240328 | 144600 | 1850217750 | 3340 | 3340 | 3340 | 3340 | 856 |
| 267 | 20240328 | 144500 | 1847358710 | 3345 | 3340 | 3345 | 3340 | 989 |
| 268 | 20240328 | 144400 | 1844050555 | 3340 | 3340 | 3340 | 3340 | 1009 |
| 269 | 20240328 | 144300 | 1840680495 | 3340 | 3340 | 3340 | 3340 | 988 |
| 270 | 20240328 | 144200 | 1837380575 | 3340 | 3340 | 3340 | 3340 | 0 |
| 271 | 20240328 | 144100 | 1837380575 | 3340 | 3340 | 3340 | 3340 | 989 |
| 272 | 20240328 | 144000 | 1834077315 | 3335 | 3340 | 3340 | 3335 | 995 |
| 273 | 20240328 | 143900 | 1830754020 | 3340 | 3340 | 3340 | 3340 | 988 |
| 274 | 20240328 | 143800 | 1827454100 | 3340 | 3340 | 3340 | 3340 | 278 |
| 275 | 20240328 | 143700 | 1826525580 | 3350 | 3340 | 3350 | 3340 | 990 |
| 276 | 20240328 | 143600 | 1823215780 | 3340 | 3340 | 3340 | 3340 | 999 |
| 277 | 20240328 | 143500 | 1819879120 | 3340 | 3350 | 3350 | 3340 | 1359 |
| 278 | 20240328 | 143400 | 1815328790 | 3350 | 3350 | 3350 | 3345 | 435 |
| 279 | 20240328 | 143300 | 1813872930 | 3350 | 3345 | 3355 | 3345 | 1866 |
| 280 | 20240328 | 143200 | 1807617660 | 3345 | 3340 | 3345 | 3340 | 2778 |
| 281 | 20240328 | 143100 | 1798334195 | 3345 | 3350 | 3350 | 3345 | 1268 |
| 282 | 20240328 | 143000 | 1794087790 | 3340 | 3340 | 3340 | 3340 | 10 |
| 283 | 20240328 | 142900 | 1794054390 | 3345 | 3350 | 3350 | 3345 | 1267 |
| 284 | 20240328 | 142800 | 1789811330 | 3350 | 3350 | 3350 | 3350 | 3903 |
| 285 | 20240328 | 142700 | 1776736280 | 3340 | 3350 | 3350 | 3340 | 1288 |
| 286 | 20240328 | 142600 | 1772421700 | 3340 | 3340 | 3340 | 3340 | 0 |
| 287 | 20240328 | 142500 | 1772421700 | 3340 | 3345 | 3345 | 3340 | 1089 |
| 288 | 20240328 | 142400 | 1768779495 | 3340 | 3345 | 3345 | 3340 | 1990 |
| 289 | 20240328 | 142300 | 1762122950 | 3345 | 3335 | 3345 | 3335 | 464 |
| 290 | 20240328 | 142200 | 1760575460 | 3335 | 3335 | 3335 | 3335 | 0 |
| 291 | 20240328 | 142100 | 1760575460 | 3335 | 3340 | 3340 | 3335 | 1541 |
| 292 | 20240328 | 142000 | 1755431280 | 3335 | 3335 | 3335 | 3335 | 715 |
| 293 | 20240328 | 141900 | 1753046755 | 3335 | 3335 | 3335 | 3335 | 1270 |
| 294 | 20240328 | 141800 | 1748811305 | 3335 | 3335 | 3335 | 3335 | 948 |
| 295 | 20240328 | 141700 | 1745649725 | 3330 | 3330 | 3330 | 3330 | 603 |
| 296 | 20240328 | 141600 | 1743641735 | 3325 | 3320 | 3325 | 3320 | 544 |
| 297 | 20240328 | 141500 | 1741833435 | 3320 | 3315 | 3320 | 3315 | 695 |
| 298 | 20240328 | 141400 | 1739527430 | 3310 | 3310 | 3310 | 3310 | 30 |
| 299 | 20240328 | 141300 | 1739428130 | 3315 | 3315 | 3315 | 3315 | 989 |
| 300 | 20240328 | 141200 | 1736149595 | 3320 | 3310 | 3320 | 3305 | 4399 |
| 301 | 20240328 | 141100 | 1721592910 | 3310 | 3315 | 3315 | 3310 | 2457 |
| 302 | 20240328 | 141000 | 1713454960 | 3320 | 3320 | 3320 | 3320 | 6 |
| 303 | 20240328 | 140900 | 1713435040 | 3320 | 3320 | 3320 | 3320 | 990 |
| 304 | 20240328 | 140800 | 1710148240 | 3310 | 3310 | 3310 | 3310 | 0 |
| 305 | 20240328 | 140700 | 1710148240 | 3310 | 3310 | 3310 | 3310 | 200 |
| 306 | 20240328 | 140600 | 1709486240 | 3310 | 3310 | 3310 | 3310 | 0 |
| 307 | 20240328 | 140500 | 1709486240 | 3310 | 3315 | 3315 | 3310 | 202 |
| 308 | 20240328 | 140400 | 1708816985 | 3315 | 3315 | 3320 | 3315 | 2075 |
| 309 | 20240328 | 140300 | 1701937985 | 3320 | 3320 | 3320 | 3320 | 303 |
| 310 | 20240328 | 140200 | 1700932025 | 3320 | 3320 | 3320 | 3320 | 1 |
| 311 | 20240328 | 140100 | 1700928705 | 3310 | 3310 | 3315 | 3310 | 1330 |
| 312 | 20240328 | 140000 | 1696526255 | 3310 | 3305 | 3310 | 3300 | 2581 |
| 313 | 20240328 | 135900 | 1687994165 | 3300 | 3305 | 3305 | 3300 | 194 |
| 314 | 20240328 | 135800 | 1687353850 | 3305 | 3300 | 3305 | 3300 | 2571 |
| 315 | 20240328 | 135700 | 1678867050 | 3300 | 3300 | 3300 | 3295 | 52 |
| 316 | 20240328 | 135600 | 1678695615 | 3300 | 3300 | 3300 | 3300 | 1625 |
| 317 | 20240328 | 135500 | 1673333115 | 3295 | 3295 | 3305 | 3295 | 1982 |
| 318 | 20240328 | 135400 | 1666801435 | 3290 | 3300 | 3300 | 3285 | 20149 |
| 319 | 20240328 | 135300 | 1600507920 | 3300 | 3300 | 3300 | 3300 | 105 |
| 320 | 20240328 | 135200 | 1600161420 | 3300 | 3300 | 3300 | 3300 | 409 |
| 321 | 20240328 | 135100 | 1598811720 | 3300 | 3300 | 3300 | 3300 | 1 |
| 322 | 20240328 | 135000 | 1598808420 | 3300 | 3310 | 3310 | 3295 | 1006 |
| 323 | 20240328 | 134900 | 1595488910 | 3305 | 3300 | 3305 | 3300 | 2980 |
| 324 | 20240328 | 134800 | 1585642595 | 3305 | 3305 | 3305 | 3305 | 195 |
| 325 | 20240328 | 134700 | 1584998120 | 3310 | 3310 | 3310 | 3310 | 92 |
| 326 | 20240328 | 134600 | 1584693600 | 3310 | 3310 | 3310 | 3310 | 29 |
| 327 | 20240328 | 134500 | 1584597610 | 3310 | 3300 | 3310 | 3295 | 4082 |
| 328 | 20240328 | 134400 | 1571123885 | 3300 | 3310 | 3310 | 3300 | 6651 |
| 329 | 20240328 | 134300 | 1549137265 | 3310 | 3310 | 3315 | 3310 | 1362 |
| 330 | 20240328 | 134200 | 1544629040 | 3310 | 3310 | 3315 | 3310 | 733 |
| 331 | 20240328 | 134100 | 1542202350 | 3310 | 3315 | 3315 | 3310 | 149 |
| 332 | 20240328 | 134000 | 1541708920 | 3315 | 3315 | 3315 | 3300 | 7426 |
| 333 | 20240328 | 133900 | 1517168050 | 3310 | 3310 | 3310 | 3310 | 1 |
| 334 | 20240328 | 133800 | 1517164740 | 3310 | 3315 | 3315 | 3310 | 4066 |
| 335 | 20240328 | 133700 | 1503702095 | 3320 | 3320 | 3320 | 3320 | 0 |
| 336 | 20240328 | 133600 | 1503702095 | 3320 | 3320 | 3320 | 3320 | 182 |
| 337 | 20240328 | 133500 | 1503097855 | 3320 | 3315 | 3320 | 3315 | 170 |
| 338 | 20240328 | 133400 | 1502534255 | 3320 | 3320 | 3320 | 3320 | 0 |
| 339 | 20240328 | 133300 | 1502534255 | 3320 | 3320 | 3320 | 3320 | 13 |
| 340 | 20240328 | 133200 | 1502491095 | 3320 | 3320 | 3320 | 3320 | 2579 |
| 341 | 20240328 | 133100 | 1493928815 | 3320 | 3320 | 3320 | 3320 | 0 |
| 342 | 20240328 | 133000 | 1493928815 | 3320 | 3320 | 3320 | 3320 | 50 |
| 343 | 20240328 | 132900 | 1493762815 | 3325 | 3325 | 3325 | 3325 | 0 |
| 344 | 20240328 | 132800 | 1493762815 | 3325 | 3325 | 3325 | 3325 | 50 |
| 345 | 20240328 | 132700 | 1493596565 | 3320 | 3320 | 3320 | 3320 | 500 |
| 346 | 20240328 | 132600 | 1491936565 | 3320 | 3320 | 3320 | 3320 | 1110 |
| 347 | 20240328 | 132500 | 1488251365 | 3315 | 3315 | 3315 | 3315 | 1 |
| 348 | 20240328 | 132400 | 1488248050 | 3315 | 3320 | 3320 | 3315 | 4236 |
| 349 | 20240328 | 132300 | 1474205685 | 3320 | 3320 | 3320 | 3320 | 90 |
| 350 | 20240328 | 132200 | 1473906885 | 3315 | 3315 | 3315 | 3315 | 0 |
| 351 | 20240328 | 132100 | 1473906885 | 3315 | 3315 | 3315 | 3315 | 3 |
| 352 | 20240328 | 132000 | 1473896940 | 3315 | 3325 | 3325 | 3315 | 1230 |
| 353 | 20240328 | 131900 | 1469815015 | 3320 | 3320 | 3320 | 3320 | 267 |
| 354 | 20240328 | 131800 | 1468928575 | 3320 | 3315 | 3320 | 3315 | 3309 |
| 355 | 20240328 | 131700 | 1457944195 | 3320 | 3320 | 3320 | 3320 | 130 |
| 356 | 20240328 | 131600 | 1457512595 | 3315 | 3315 | 3315 | 3315 | 0 |
| 357 | 20240328 | 131500 | 1457512595 | 3315 | 3315 | 3315 | 3310 | 2991 |
| 358 | 20240328 | 131400 | 1447603205 | 3315 | 3310 | 3320 | 3310 | 4462 |
| 359 | 20240328 | 131300 | 1432813125 | 3310 | 3315 | 3315 | 3295 | 29378 |
| 360 | 20240328 | 131200 | 1335754725 | 3315 | 3320 | 3320 | 3315 | 917 |
| 361 | 20240328 | 131100 | 1332714795 | 3315 | 3320 | 3325 | 3315 | 1404 |
| 362 | 20240328 | 131000 | 1328053610 | 3325 | 3325 | 3325 | 3325 | 1498 |
| 363 | 20240328 | 130900 | 1323072760 | 3325 | 3340 | 3340 | 3325 | 4139 |
| 364 | 20240328 | 130800 | 1309293560 | 3340 | 3340 | 3340 | 3340 | 0 |
| 365 | 20240328 | 130700 | 1309293560 | 3340 | 3340 | 3340 | 3330 | 3565 |
| 366 | 20240328 | 130600 | 1297422035 | 3330 | 3320 | 3330 | 3320 | 1624 |
| 367 | 20240328 | 130500 | 1292014325 | 3320 | 3325 | 3325 | 3315 | 6899 |
| 368 | 20240328 | 130400 | 1269123820 | 3325 | 3330 | 3330 | 3325 | 4534 |
| 369 | 20240328 | 130300 | 1254030225 | 3325 | 3330 | 3330 | 3325 | 1031 |
| 370 | 20240328 | 130200 | 1250597150 | 3330 | 3330 | 3330 | 3330 | 358 |
| 371 | 20240328 | 130100 | 1249405010 | 3335 | 3330 | 3335 | 3330 | 201 |
| 372 | 20240328 | 130000 | 1248735675 | 3330 | 3330 | 3330 | 3330 | 100 |
| 373 | 20240328 | 125900 | 1248402675 | 3330 | 3335 | 3335 | 3330 | 115 |
| 374 | 20240328 | 125800 | 1248019720 | 3335 | 3335 | 3335 | 3335 | 1 |
| 375 | 20240328 | 125700 | 1248016385 | 3330 | 3340 | 3345 | 3320 | 41974 |
| 376 | 20240328 | 125600 | 1108136715 | 3340 | 3340 | 3340 | 3340 | 0 |
| 377 | 20240328 | 125500 | 1108136715 | 3340 | 3340 | 3340 | 3340 | 12 |
| 378 | 20240328 | 125400 | 1108096635 | 3340 | 3340 | 3345 | 3340 | 992 |
| 379 | 20240328 | 125300 | 1104782855 | 3345 | 3345 | 3345 | 3345 | 1 |
| 380 | 20240328 | 125200 | 1104779510 | 3345 | 3345 | 3345 | 3345 | 104 |
| 381 | 20240328 | 125100 | 1104431630 | 3345 | 3345 | 3345 | 3345 | 0 |
| 382 | 20240328 | 125000 | 1104431630 | 3345 | 3350 | 3350 | 3345 | 271 |
| 383 | 20240328 | 124900 | 1103525125 | 3350 | 3350 | 3350 | 3350 | 4 |
| 384 | 20240328 | 124800 | 1103511725 | 3350 | 3345 | 3350 | 3345 | 13 |
| 385 | 20240328 | 124700 | 1103468200 | 3350 | 3350 | 3350 | 3350 | 4 |
| 386 | 20240328 | 124600 | 1103454800 | 3350 | 3350 | 3350 | 3350 | 100 |
| 387 | 20240328 | 124500 | 1103119800 | 3350 | 3350 | 3350 | 3350 | 2 |
| 388 | 20240328 | 124400 | 1103113100 | 3350 | 3350 | 3350 | 3350 | 1 |
| 389 | 20240328 | 124300 | 1103109750 | 3350 | 3350 | 3350 | 3350 | 81 |
| 390 | 20240328 | 124200 | 1102838400 | 3340 | 3340 | 3340 | 3340 | 25 |
| 391 | 20240328 | 124100 | 1102754900 | 3340 | 3340 | 3340 | 3340 | 0 |
| 392 | 20240328 | 124000 | 1102754900 | 3340 | 3340 | 3340 | 3340 | 500 |
| 393 | 20240328 | 123900 | 1101084900 | 3345 | 3345 | 3345 | 3345 | 519 |
| 394 | 20240328 | 123800 | 1099348845 | 3345 | 3345 | 3345 | 3345 | 420 |
| 395 | 20240328 | 123700 | 1097943945 | 3345 | 3345 | 3345 | 3345 | 746 |
| 396 | 20240328 | 123600 | 1095448575 | 3345 | 3345 | 3345 | 3345 | 1443 |
| 397 | 20240328 | 123500 | 1090621740 | 3350 | 3350 | 3350 | 3350 | 410 |
| 398 | 20240328 | 123400 | 1089248240 | 3350 | 3350 | 3350 | 3350 | 153 |
| 399 | 20240328 | 123300 | 1088735690 | 3345 | 3345 | 3345 | 3345 | 0 |
| 400 | 20240328 | 123200 | 1088735690 | 3345 | 3350 | 3350 | 3345 | 69 |
| 401 | 20240328 | 123100 | 1088504545 | 3345 | 3345 | 3345 | 3345 | 28 |
| 402 | 20240328 | 123000 | 1088410885 | 3345 | 3345 | 3345 | 3345 | 20 |
| 403 | 20240328 | 122900 | 1088343985 | 3350 | 3345 | 3350 | 3345 | 56 |
| 404 | 20240328 | 122800 | 1088156535 | 3345 | 3345 | 3345 | 3345 | 1528 |
| 405 | 20240328 | 122700 | 1083045375 | 3340 | 3340 | 3340 | 3340 | 2065 |
| 406 | 20240328 | 122600 | 1076148275 | 3340 | 3345 | 3345 | 3340 | 1105 |
| 407 | 20240328 | 122500 | 1072457550 | 3345 | 3345 | 3345 | 3345 | 170 |
| 408 | 20240328 | 122400 | 1071888900 | 3345 | 3345 | 3345 | 3345 | 380 |
| 409 | 20240328 | 122300 | 1070617800 | 3345 | 3345 | 3345 | 3345 | 0 |
| 410 | 20240328 | 122200 | 1070617800 | 3345 | 3350 | 3350 | 3345 | 2577 |
| 411 | 20240328 | 122100 | 1061995600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 412 | 20240328 | 122000 | 1061995600 | 3350 | 3350 | 3350 | 3350 | 300 |
| 413 | 20240328 | 121900 | 1060990600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 414 | 20240328 | 121800 | 1060990600 | 3350 | 3350 | 3350 | 3350 | 2 |
| 415 | 20240328 | 121700 | 1060983900 | 3355 | 3355 | 3355 | 3350 | 130 |
| 416 | 20240328 | 121600 | 1060548250 | 3350 | 3350 | 3350 | 3350 | 0 |
| 417 | 20240328 | 121500 | 1060548250 | 3350 | 3350 | 3350 | 3350 | 997 |
| 418 | 20240328 | 121400 | 1057208300 | 3340 | 3345 | 3345 | 3340 | 700 |
| 419 | 20240328 | 121300 | 1054867800 | 3345 | 3345 | 3345 | 3345 | 520 |
| 420 | 20240328 | 121200 | 1053128400 | 3345 | 3345 | 3350 | 3345 | 3157 |
| 421 | 20240328 | 121100 | 1042565735 | 3340 | 3340 | 3340 | 3340 | 1382 |
| 422 | 20240328 | 121000 | 1037949855 | 3340 | 3340 | 3340 | 3340 | 2020 |
| 423 | 20240328 | 120900 | 1031203055 | 3340 | 3345 | 3345 | 3340 | 5362 |
| 424 | 20240328 | 120800 | 1013289295 | 3345 | 3345 | 3345 | 3345 | 500 |
| 425 | 20240328 | 120700 | 1011616795 | 3350 | 3350 | 3350 | 3350 | 6 |
| 426 | 20240328 | 120600 | 1011596695 | 3350 | 3350 | 3350 | 3350 | 61 |
| 427 | 20240328 | 120500 | 1011392345 | 3350 | 3350 | 3350 | 3345 | 2001 |
| 428 | 20240328 | 120400 | 1004694825 | 3350 | 3350 | 3350 | 3350 | 3 |
| 429 | 20240328 | 120300 | 1004684775 | 3355 | 3350 | 3355 | 3350 | 396 |
| 430 | 20240328 | 120200 | 1003358165 | 3355 | 3360 | 3360 | 3355 | 1206 |
| 431 | 20240328 | 120100 | 999308540 | 3365 | 3365 | 3365 | 3365 | 1 |
| 432 | 20240328 | 120000 | 999305175 | 3365 | 3365 | 3365 | 3365 | 0 |
| 433 | 20240328 | 115900 | 999305175 | 3365 | 3365 | 3365 | 3365 | 0 |
| 434 | 20240328 | 115800 | 999305175 | 3365 | 3365 | 3365 | 3365 | 1540 |
| 435 | 20240328 | 115700 | 994123075 | 3365 | 3365 | 3365 | 3365 | 0 |
| 436 | 20240328 | 115600 | 994123075 | 3365 | 3365 | 3365 | 3365 | 0 |
| 437 | 20240328 | 115500 | 994123075 | 3365 | 3365 | 3365 | 3365 | 0 |
| 438 | 20240328 | 115400 | 994123075 | 3365 | 3355 | 3365 | 3350 | 1842 |
| 439 | 20240328 | 115300 | 987935155 | 3360 | 3360 | 3360 | 3360 | 101 |
| 440 | 20240328 | 115200 | 987595795 | 3360 | 3360 | 3360 | 3360 | 0 |
| 441 | 20240328 | 115100 | 987595795 | 3360 | 3360 | 3360 | 3360 | 501 |
| 442 | 20240328 | 115000 | 985912435 | 3365 | 3355 | 3365 | 3350 | 4468 |
| 443 | 20240328 | 114900 | 970938985 | 3360 | 3365 | 3365 | 3360 | 1034 |
| 444 | 20240328 | 114800 | 967464740 | 3365 | 3365 | 3365 | 3365 | 3071 |
| 445 | 20240328 | 114700 | 957130825 | 3365 | 3365 | 3365 | 3365 | 0 |
| 446 | 20240328 | 114600 | 957130825 | 3365 | 3365 | 3365 | 3365 | 100 |
| 447 | 20240328 | 114500 | 956794325 | 3365 | 3370 | 3370 | 3365 | 1022 |
| 448 | 20240328 | 114400 | 953355170 | 3370 | 3365 | 3370 | 3365 | 2239 |
| 449 | 20240328 | 114300 | 945813450 | 3365 | 3365 | 3365 | 3365 | 1200 |
| 450 | 20240328 | 114200 | 941775450 | 3365 | 3365 | 3365 | 3365 | 100 |
| 451 | 20240328 | 114100 | 941438950 | 3365 | 3365 | 3365 | 3365 | 150 |
| 452 | 20240328 | 114000 | 940934200 | 3365 | 3365 | 3365 | 3365 | 100 |
| 453 | 20240328 | 113900 | 940597700 | 3365 | 3365 | 3365 | 3365 | 11 |
| 454 | 20240328 | 113800 | 940560685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 455 | 20240328 | 113700 | 940560685 | 3360 | 3365 | 3365 | 3360 | 20 |
| 456 | 20240328 | 113600 | 940493460 | 3365 | 3365 | 3365 | 3365 | 150 |
| 457 | 20240328 | 113500 | 939988710 | 3355 | 3355 | 3355 | 3355 | 0 |
| 458 | 20240328 | 113400 | 939988710 | 3355 | 3360 | 3360 | 3355 | 20 |
| 459 | 20240328 | 113300 | 939921595 | 3365 | 3365 | 3365 | 3365 | 0 |
| 460 | 20240328 | 113200 | 939921595 | 3365 | 3365 | 3365 | 3365 | 300 |
| 461 | 20240328 | 113100 | 938912095 | 3365 | 3365 | 3365 | 3365 | 101 |
| 462 | 20240328 | 113000 | 938572230 | 3365 | 3365 | 3365 | 3365 | 0 |
| 463 | 20240328 | 112900 | 938572230 | 3365 | 3355 | 3365 | 3355 | 185 |
| 464 | 20240328 | 112800 | 937951515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 465 | 20240328 | 112700 | 937951515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 466 | 20240328 | 112600 | 937951515 | 3355 | 3355 | 3355 | 3355 | 1308 |
| 467 | 20240328 | 112500 | 933563175 | 3355 | 3360 | 3360 | 3355 | 4003 |
| 468 | 20240328 | 112400 | 920113110 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 469 | 20240328 | 112300 | 916758110 | 3345 | 3345 | 3345 | 3345 | 2000 |
| 470 | 20240328 | 112200 | 910068110 | 3355 | 3355 | 3355 | 3355 | 30 |
| 471 | 20240328 | 112100 | 909967460 | 3350 | 3345 | 3350 | 3345 | 3575 |
| 472 | 20240328 | 112000 | 898008635 | 3345 | 3345 | 3345 | 3345 | 101 |
| 473 | 20240328 | 111900 | 897670790 | 3350 | 3350 | 3355 | 3345 | 15928 |
| 474 | 20240328 | 111800 | 844330500 | 3355 | 3350 | 3355 | 3350 | 280 |
| 475 | 20240328 | 111700 | 843392000 | 3350 | 3355 | 3360 | 3350 | 2493 |
| 476 | 20240328 | 111600 | 835035440 | 3360 | 3360 | 3360 | 3360 | 13 |
| 477 | 20240328 | 111500 | 834991760 | 3360 | 3360 | 3360 | 3360 | 103 |
| 478 | 20240328 | 111400 | 834645680 | 3355 | 3355 | 3355 | 3355 | 1682 |
| 479 | 20240328 | 111300 | 829002570 | 3355 | 3355 | 3355 | 3355 | 1400 |
| 480 | 20240328 | 111200 | 824305570 | 3355 | 3360 | 3360 | 3355 | 43 |
| 481 | 20240328 | 111100 | 824161240 | 3360 | 3360 | 3360 | 3360 | 1 |
| 482 | 20240328 | 111000 | 824157880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 483 | 20240328 | 110900 | 824157880 | 3360 | 3360 | 3360 | 3360 | 100 |
| 484 | 20240328 | 110800 | 823821880 | 3360 | 3360 | 3360 | 3360 | 402 |
| 485 | 20240328 | 110700 | 822471160 | 3360 | 3360 | 3360 | 3360 | 51 |
| 486 | 20240328 | 110600 | 822299800 | 3365 | 3360 | 3365 | 3360 | 52 |
| 487 | 20240328 | 110500 | 822125075 | 3360 | 3355 | 3360 | 3355 | 788 |
| 488 | 20240328 | 110400 | 819477895 | 3360 | 3355 | 3360 | 3355 | 1640 |
| 489 | 20240328 | 110300 | 813974690 | 3360 | 3360 | 3360 | 3360 | 6454 |
| 490 | 20240328 | 110200 | 792289250 | 3365 | 3360 | 3365 | 3360 | 1817 |
| 491 | 20240328 | 110100 | 786175200 | 3360 | 3365 | 3365 | 3360 | 1204 |
| 492 | 20240328 | 110000 | 782129605 | 3365 | 3365 | 3365 | 3365 | 152 |
| 493 | 20240328 | 105900 | 781618125 | 3365 | 3365 | 3365 | 3365 | 26 |
| 494 | 20240328 | 105800 | 781530635 | 3365 | 3365 | 3365 | 3365 | 63 |
| 495 | 20240328 | 105700 | 781318640 | 3370 | 3370 | 3370 | 3370 | 159 |
| 496 | 20240328 | 105600 | 780782810 | 3370 | 3365 | 3370 | 3365 | 525 |
| 497 | 20240328 | 105500 | 779016175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 498 | 20240328 | 105400 | 779016175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 499 | 20240328 | 105300 | 779016175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 500 | 20240328 | 105200 | 779016175 | 3370 | 3365 | 3370 | 3365 | 7 |
| 501 | 20240328 | 105100 | 778992590 | 3365 | 3365 | 3365 | 3365 | 1830 |
| 502 | 20240328 | 105000 | 772834640 | 3365 | 3365 | 3365 | 3365 | 0 |
| 503 | 20240328 | 104900 | 772834640 | 3365 | 3365 | 3365 | 3365 | 9 |
| 504 | 20240328 | 104800 | 772804355 | 3365 | 3365 | 3365 | 3365 | 217 |
| 505 | 20240328 | 104700 | 772074150 | 3365 | 3370 | 3370 | 3365 | 1812 |
| 506 | 20240328 | 104600 | 765976170 | 3370 | 3370 | 3370 | 3370 | 0 |
| 507 | 20240328 | 104500 | 765976170 | 3370 | 3370 | 3370 | 3370 | 6 |
| 508 | 20240328 | 104400 | 765955950 | 3370 | 3370 | 3370 | 3370 | 120 |
| 509 | 20240328 | 104300 | 765551550 | 3370 | 3365 | 3370 | 3365 | 1800 |
| 510 | 20240328 | 104200 | 759493050 | 3365 | 3370 | 3370 | 3365 | 2349 |
| 511 | 20240328 | 104100 | 751577070 | 3375 | 3375 | 3375 | 3375 | 0 |
| 512 | 20240328 | 104000 | 751577070 | 3375 | 3375 | 3375 | 3375 | 2031 |
| 513 | 20240328 | 103900 | 744722445 | 3375 | 3370 | 3375 | 3370 | 4 |
| 514 | 20240328 | 103800 | 744708950 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 515 | 20240328 | 103700 | 741328950 | 3380 | 3370 | 3380 | 3370 | 1450 |
| 516 | 20240328 | 103600 | 736438710 | 3370 | 3370 | 3370 | 3370 | 160 |
| 517 | 20240328 | 103500 | 735899510 | 3370 | 3370 | 3370 | 3370 | 1226 |
| 518 | 20240328 | 103400 | 731767890 | 3365 | 3365 | 3365 | 3365 | 17 |
| 519 | 20240328 | 103300 | 731710685 | 3370 | 3370 | 3370 | 3370 | 154 |
| 520 | 20240328 | 103200 | 731191705 | 3370 | 3370 | 3370 | 3370 | 0 |
| 521 | 20240328 | 103100 | 731191705 | 3370 | 3370 | 3370 | 3370 | 62 |
| 522 | 20240328 | 103000 | 730982765 | 3370 | 3370 | 3375 | 3370 | 2175 |
| 523 | 20240328 | 102900 | 723645595 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 524 | 20240328 | 102800 | 720275595 | 3370 | 3375 | 3375 | 3370 | 121 |
| 525 | 20240328 | 102700 | 719867720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 526 | 20240328 | 102600 | 719867720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 527 | 20240328 | 102500 | 719867720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 528 | 20240328 | 102400 | 719867720 | 3370 | 3370 | 3370 | 3370 | 5 |
| 529 | 20240328 | 102300 | 719850870 | 3375 | 3375 | 3375 | 3375 | 353 |
| 530 | 20240328 | 102200 | 718659495 | 3375 | 3375 | 3375 | 3375 | 3052 |
| 531 | 20240328 | 102100 | 708358995 | 3375 | 3375 | 3375 | 3375 | 0 |
| 532 | 20240328 | 102000 | 708358995 | 3375 | 3370 | 3375 | 3365 | 114 |
| 533 | 20240328 | 101900 | 707974360 | 3365 | 3365 | 3365 | 3365 | 0 |
| 534 | 20240328 | 101800 | 707974360 | 3365 | 3365 | 3365 | 3365 | 1 |
| 535 | 20240328 | 101700 | 707970995 | 3365 | 3365 | 3365 | 3365 | 101 |
| 536 | 20240328 | 101600 | 707631130 | 3365 | 3365 | 3365 | 3365 | 3344 |
| 537 | 20240328 | 101500 | 696378570 | 3365 | 3370 | 3375 | 3365 | 3227 |
| 538 | 20240328 | 101400 | 685517125 | 3370 | 3370 | 3370 | 3365 | 1300 |
| 539 | 20240328 | 101300 | 681137625 | 3365 | 3365 | 3370 | 3365 | 601 |
| 540 | 20240328 | 101200 | 679112760 | 3375 | 3375 | 3375 | 3370 | 5825 |
| 541 | 20240328 | 101100 | 659481865 | 3380 | 3380 | 3380 | 3375 | 340 |
| 542 | 20240328 | 101000 | 658332865 | 3380 | 3375 | 3380 | 3375 | 90 |
| 543 | 20240328 | 100900 | 658029105 | 3375 | 3375 | 3375 | 3375 | 5 |
| 544 | 20240328 | 100800 | 658012230 | 3375 | 3375 | 3375 | 3375 | 170 |
| 545 | 20240328 | 100700 | 657438480 | 3375 | 3375 | 3375 | 3370 | 29422 |
| 546 | 20240328 | 100600 | 558143230 | 3380 | 3380 | 3380 | 3375 | 399 |
| 547 | 20240328 | 100500 | 556795105 | 3380 | 3380 | 3380 | 3380 | 6 |
| 548 | 20240328 | 100400 | 556774825 | 3380 | 3380 | 3380 | 3380 | 1683 |
| 549 | 20240328 | 100300 | 551086285 | 3390 | 3390 | 3390 | 3390 | 9 |
| 550 | 20240328 | 100200 | 551055775 | 3380 | 3380 | 3390 | 3380 | 9401 |
| 551 | 20240328 | 100100 | 519280385 | 3380 | 3380 | 3380 | 3380 | 102 |
| 552 | 20240328 | 100000 | 518935625 | 3380 | 3380 | 3380 | 3380 | 200 |
| 553 | 20240328 | 095900 | 518259625 | 3380 | 3380 | 3390 | 3380 | 22 |
| 554 | 20240328 | 095800 | 518185160 | 3375 | 3385 | 3385 | 3375 | 6000 |
| 555 | 20240328 | 095700 | 497928275 | 3385 | 3390 | 3390 | 3385 | 316 |
| 556 | 20240328 | 095600 | 496858070 | 3390 | 3390 | 3395 | 3390 | 82 |
| 557 | 20240328 | 095500 | 496579990 | 3395 | 3390 | 3395 | 3380 | 200 |
| 558 | 20240328 | 095400 | 495903925 | 3380 | 3385 | 3395 | 3380 | 133 |
| 559 | 20240328 | 095300 | 495452950 | 3390 | 3380 | 3390 | 3380 | 661 |
| 560 | 20240328 | 095200 | 493218745 | 3375 | 3380 | 3380 | 3375 | 106 |
| 561 | 20240328 | 095100 | 492860975 | 3365 | 3370 | 3370 | 3365 | 2280 |
| 562 | 20240328 | 095000 | 485185110 | 3365 | 3375 | 3375 | 3365 | 3030 |
| 563 | 20240328 | 094900 | 474973895 | 3370 | 3370 | 3370 | 3370 | 0 |
| 564 | 20240328 | 094800 | 474973895 | 3370 | 3370 | 3370 | 3370 | 297 |
| 565 | 20240328 | 094700 | 473973005 | 3375 | 3375 | 3375 | 3375 | 1044 |
| 566 | 20240328 | 094600 | 470449505 | 3375 | 3375 | 3375 | 3375 | 6 |
| 567 | 20240328 | 094500 | 470429255 | 3375 | 3375 | 3375 | 3375 | 39 |
| 568 | 20240328 | 094400 | 470297630 | 3375 | 3375 | 3375 | 3370 | 1294 |
| 569 | 20240328 | 094300 | 465935360 | 3375 | 3380 | 3380 | 3375 | 77 |
| 570 | 20240328 | 094200 | 465675465 | 3380 | 3380 | 3380 | 3380 | 1106 |
| 571 | 20240328 | 094100 | 461937185 | 3370 | 3375 | 3375 | 3370 | 285 |
| 572 | 20240328 | 094000 | 460975445 | 3375 | 3370 | 3375 | 3370 | 44 |
| 573 | 20240328 | 093900 | 460827140 | 3370 | 3370 | 3370 | 3370 | 10 |
| 574 | 20240328 | 093800 | 460793440 | 3370 | 3370 | 3375 | 3370 | 995 |
| 575 | 20240328 | 093700 | 457439870 | 3370 | 3370 | 3385 | 3370 | 2310 |
| 576 | 20240328 | 093600 | 449653170 | 3370 | 3370 | 3370 | 3370 | 0 |
| 577 | 20240328 | 093500 | 449653170 | 3370 | 3380 | 3380 | 3370 | 2939 |
| 578 | 20240328 | 093400 | 439735795 | 3380 | 3385 | 3385 | 3380 | 2502 |
| 579 | 20240328 | 093300 | 431278530 | 3380 | 3390 | 3390 | 3380 | 1969 |
| 580 | 20240328 | 093200 | 424608355 | 3390 | 3400 | 3400 | 3390 | 1475 |
| 581 | 20240328 | 093100 | 419601185 | 3405 | 3410 | 3410 | 3400 | 12783 |
| 582 | 20240328 | 093000 | 376079990 | 3410 | 3405 | 3410 | 3395 | 2132 |
| 583 | 20240328 | 092900 | 368828155 | 3410 | 3385 | 3410 | 3385 | 11658 |
| 584 | 20240328 | 092800 | 329279505 | 3385 | 3385 | 3385 | 3385 | 427 |
| 585 | 20240328 | 092700 | 327834110 | 3390 | 3390 | 3390 | 3390 | 2 |
| 586 | 20240328 | 092600 | 327827330 | 3390 | 3390 | 3390 | 3390 | 101 |
| 587 | 20240328 | 092500 | 327484940 | 3385 | 3380 | 3385 | 3380 | 311 |
| 588 | 20240328 | 092400 | 326433715 | 3385 | 3385 | 3385 | 3385 | 1094 |
| 589 | 20240328 | 092300 | 322730525 | 3385 | 3390 | 3390 | 3385 | 4 |
| 590 | 20240328 | 092200 | 322716970 | 3390 | 3390 | 3390 | 3390 | 0 |
| 591 | 20240328 | 092100 | 322716970 | 3390 | 3385 | 3390 | 3375 | 10292 |
| 592 | 20240328 | 092000 | 287975725 | 3390 | 3375 | 3390 | 3370 | 4350 |
| 593 | 20240328 | 091900 | 273269210 | 3380 | 3375 | 3380 | 3375 | 588 |
| 594 | 20240328 | 091800 | 271284700 | 3375 | 3370 | 3375 | 3370 | 104 |
| 595 | 20240328 | 091700 | 270933720 | 3365 | 3380 | 3380 | 3365 | 1978 |
| 596 | 20240328 | 091600 | 264259585 | 3380 | 3375 | 3380 | 3375 | 247 |
| 597 | 20240328 | 091500 | 263424940 | 3375 | 3370 | 3375 | 3360 | 3088 |
| 598 | 20240328 | 091400 | 253034625 | 3370 | 3380 | 3380 | 3370 | 7113 |
| 599 | 20240328 | 091300 | 229030755 | 3385 | 3380 | 3385 | 3380 | 1154 |
| 600 | 20240328 | 091200 | 225129795 | 3380 | 3390 | 3390 | 3380 | 7482 |
| 601 | 20240328 | 091100 | 199787320 | 3390 | 3390 | 3390 | 3390 | 201 |
| 602 | 20240328 | 091000 | 199105930 | 3380 | 3380 | 3385 | 3380 | 16638 |
| 603 | 20240328 | 090900 | 142854255 | 3380 | 3400 | 3400 | 3380 | 22528 |
| 604 | 20240328 | 090800 | 66447715 | 3405 | 3410 | 3410 | 3405 | 649 |
| 605 | 20240328 | 090700 | 64237710 | 3410 | 3410 | 3410 | 3410 | 665 |
| 606 | 20240328 | 090600 | 61970060 | 3400 | 3405 | 3410 | 3400 | 297 |
| 607 | 20240328 | 090500 | 60958800 | 3410 | 3410 | 3410 | 3410 | 1012 |
| 608 | 20240328 | 090400 | 57507880 | 3395 | 3395 | 3400 | 3395 | 692 |
| 609 | 20240328 | 090300 | 55157540 | 3395 | 3385 | 3395 | 3385 | 824 |
| 610 | 20240328 | 090200 | 52367125 | 3390 | 3375 | 3390 | 3375 | 3208 |
| 611 | 20240328 | 090100 | 41536400 | 3375 | 3375 | 3380 | 3375 | 1026 |
| 612 | 20240328 | 090000 | 38073550 | 3375 | 3345 | 3385 | 3345 | 11374 |