31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 3 | 20240319 | 192600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20240319 | 192500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20240319 | 192400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20240319 | 192300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20240319 | 192200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20240319 | 192100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20240319 | 192000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20240319 | 191900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20240319 | 191800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20240319 | 191700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20240319 | 191600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20240319 | 191500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20240319 | 191400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20240319 | 191300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20240319 | 191200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20240319 | 191100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20240319 | 191000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20240319 | 190900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20240319 | 190800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20240319 | 190700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20240319 | 190600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20240319 | 190500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20240319 | 190400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20240319 | 190300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20240319 | 190200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20240319 | 190100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20240319 | 190000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20240319 | 185900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20240319 | 185800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20240319 | 185700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 33 | 20240319 | 185600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20240319 | 185500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20240319 | 185400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20240319 | 185300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20240319 | 185200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20240319 | 185100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20240319 | 185000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20240319 | 184900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20240319 | 184800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20240319 | 184700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20240319 | 184600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20240319 | 184500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20240319 | 184400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20240319 | 184300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20240319 | 184200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20240319 | 184100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20240319 | 184000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20240319 | 183900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20240319 | 183800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20240319 | 183700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20240319 | 183600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20240319 | 183500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20240319 | 183400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20240319 | 183300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20240319 | 183200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20240319 | 183100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20240319 | 183000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20240319 | 182900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20240319 | 182800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20240319 | 182700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 63 | 20240319 | 182600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20240319 | 182500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20240319 | 182400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20240319 | 182300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20240319 | 182200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20240319 | 182100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20240319 | 182000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20240319 | 181900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20240319 | 181800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20240319 | 181700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20240319 | 181600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20240319 | 181500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20240319 | 181400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20240319 | 181300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20240319 | 181200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20240319 | 181100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20240319 | 181000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20240319 | 180900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20240319 | 180800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20240319 | 180700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20240319 | 180600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20240319 | 180500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20240319 | 180400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20240319 | 180300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20240319 | 180200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20240319 | 180100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20240319 | 180000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20240319 | 175900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20240319 | 175800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20240319 | 175700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 93 | 20240319 | 175600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20240319 | 175500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20240319 | 175400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20240319 | 175300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20240319 | 175200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20240319 | 175100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20240319 | 175000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20240319 | 174900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20240319 | 174800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20240319 | 174700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20240319 | 174600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20240319 | 174500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20240319 | 174400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20240319 | 174300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20240319 | 174200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20240319 | 174100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20240319 | 174000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20240319 | 173900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20240319 | 173800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20240319 | 173700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20240319 | 173600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20240319 | 173500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20240319 | 173400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20240319 | 173300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20240319 | 173200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20240319 | 173100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20240319 | 173000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20240319 | 172900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20240319 | 172800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20240319 | 172700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 123 | 20240319 | 172600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20240319 | 172500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20240319 | 172400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20240319 | 172300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20240319 | 172200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20240319 | 172100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20240319 | 172000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20240319 | 171900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20240319 | 171800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20240319 | 171700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20240319 | 171600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20240319 | 171500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20240319 | 171400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20240319 | 171300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20240319 | 171200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20240319 | 171100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20240319 | 171000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20240319 | 170900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20240319 | 170800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20240319 | 170700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20240319 | 170600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20240319 | 170500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20240319 | 170400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20240319 | 170300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20240319 | 170200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20240319 | 170100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20240319 | 170000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20240319 | 165900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20240319 | 165800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20240319 | 165700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 153 | 20240319 | 165600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20240319 | 165500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20240319 | 165400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20240319 | 165300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20240319 | 165200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20240319 | 165100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20240319 | 165000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20240319 | 164900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20240319 | 164800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20240319 | 164700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20240319 | 164600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20240319 | 164500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20240319 | 164400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20240319 | 164300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20240319 | 164200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20240319 | 164100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20240319 | 164000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20240319 | 163900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20240319 | 163800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20240319 | 163700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20240319 | 163600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20240319 | 163500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20240319 | 163400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20240319 | 163300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20240319 | 163200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20240319 | 163100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20240319 | 163000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20240319 | 162900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20240319 | 162800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20240319 | 162700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 183 | 20240319 | 162600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20240319 | 162500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20240319 | 162400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20240319 | 162300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20240319 | 162200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20240319 | 162100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20240319 | 162000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20240319 | 161900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20240319 | 161800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20240319 | 161700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20240319 | 161600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20240319 | 161500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20240319 | 161400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20240319 | 161300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20240319 | 161200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20240319 | 161100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20240319 | 161000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20240319 | 160900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20240319 | 160800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20240319 | 160700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20240319 | 160600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20240319 | 160500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20240319 | 160400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20240319 | 160300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20240319 | 160200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20240319 | 160100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20240319 | 160000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20240319 | 155900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20240319 | 155800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20240319 | 155700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 213 | 20240319 | 155600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20240319 | 155500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20240319 | 155400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20240319 | 155300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20240319 | 155200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20240319 | 155100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 219 | 20240319 | 155000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 220 | 20240319 | 154900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 221 | 20240319 | 154800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 222 | 20240319 | 154700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 223 | 20240319 | 154600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20240319 | 154500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 225 | 20240319 | 154400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 226 | 20240319 | 154300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 227 | 20240319 | 154200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 228 | 20240319 | 154100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 229 | 20240319 | 154000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 230 | 20240319 | 153900 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 231 | 20240319 | 153800 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 232 | 20240319 | 153700 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 233 | 20240319 | 153600 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 234 | 20240319 | 153500 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 235 | 20240319 | 153400 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 236 | 20240319 | 153300 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 237 | 20240319 | 153200 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 238 | 20240319 | 153100 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 239 | 20240319 | 153000 | 2364908710 | 3345 | 3345 | 3345 | 3345 | 8401 |
| 240 | 20240319 | 152900 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 241 | 20240319 | 152800 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 242 | 20240319 | 152700 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 243 | 20240319 | 152600 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 244 | 20240319 | 152500 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 245 | 20240319 | 152400 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 246 | 20240319 | 152300 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 247 | 20240319 | 152200 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 248 | 20240319 | 152100 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 249 | 20240319 | 152000 | 2336807365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 250 | 20240319 | 151900 | 2336807365 | 3380 | 3360 | 3380 | 3355 | 3654 |
| 251 | 20240319 | 151800 | 2324515665 | 3355 | 3350 | 3355 | 3345 | 5632 |
| 252 | 20240319 | 151700 | 2305639745 | 3350 | 3345 | 3350 | 3345 | 1031 |
| 253 | 20240319 | 151600 | 2302191000 | 3345 | 3345 | 3345 | 3340 | 120 |
| 254 | 20240319 | 151500 | 2301790120 | 3345 | 3340 | 3345 | 3340 | 4084 |
| 255 | 20240319 | 151400 | 2288148125 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 256 | 20240319 | 151300 | 2284803125 | 3340 | 3340 | 3340 | 3340 | 2459 |
| 257 | 20240319 | 151200 | 2276590065 | 3345 | 3350 | 3350 | 3345 | 14 |
| 258 | 20240319 | 151100 | 2276543215 | 3350 | 3340 | 3350 | 3340 | 98 |
| 259 | 20240319 | 151000 | 2276215885 | 3345 | 3345 | 3345 | 3345 | 1338 |
| 260 | 20240319 | 150900 | 2271740275 | 3345 | 3345 | 3345 | 3345 | 1 |
| 261 | 20240319 | 150800 | 2271736930 | 3340 | 3340 | 3340 | 3335 | 4796 |
| 262 | 20240319 | 150700 | 2255719745 | 3345 | 3350 | 3350 | 3340 | 164 |
| 263 | 20240319 | 150600 | 2255171800 | 3340 | 3350 | 3350 | 3340 | 22 |
| 264 | 20240319 | 150500 | 2255098110 | 3345 | 3350 | 3350 | 3345 | 3533 |
| 265 | 20240319 | 150400 | 2243280170 | 3350 | 3350 | 3350 | 3345 | 853 |
| 266 | 20240319 | 150300 | 2240422750 | 3350 | 3350 | 3350 | 3350 | 200 |
| 267 | 20240319 | 150200 | 2239752750 | 3345 | 3345 | 3345 | 3345 | 0 |
| 268 | 20240319 | 150100 | 2239752750 | 3345 | 3350 | 3350 | 3345 | 69 |
| 269 | 20240319 | 150000 | 2239521920 | 3350 | 3350 | 3350 | 3350 | 1046 |
| 270 | 20240319 | 145900 | 2236017820 | 3350 | 3355 | 3355 | 3350 | 306 |
| 271 | 20240319 | 145800 | 2234992700 | 3350 | 3350 | 3350 | 3350 | 397 |
| 272 | 20240319 | 145700 | 2233662750 | 3350 | 3350 | 3350 | 3350 | 963 |
| 273 | 20240319 | 145600 | 2230436700 | 3345 | 3350 | 3350 | 3345 | 113 |
| 274 | 20240319 | 145500 | 2230058650 | 3350 | 3350 | 3350 | 3350 | 5 |
| 275 | 20240319 | 145400 | 2230041900 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 276 | 20240319 | 145300 | 2226691900 | 3345 | 3345 | 3345 | 3345 | 1 |
| 277 | 20240319 | 145200 | 2226688555 | 3350 | 3350 | 3350 | 3350 | 561 |
| 278 | 20240319 | 145100 | 2224809205 | 3350 | 3350 | 3350 | 3350 | 2000 |
| 279 | 20240319 | 145000 | 2218109205 | 3350 | 3345 | 3350 | 3345 | 494 |
| 280 | 20240319 | 144900 | 2216456770 | 3350 | 3350 | 3355 | 3350 | 2352 |
| 281 | 20240319 | 144800 | 2208577560 | 3350 | 3350 | 3350 | 3350 | 232 |
| 282 | 20240319 | 144700 | 2207800360 | 3350 | 3350 | 3355 | 3350 | 245 |
| 283 | 20240319 | 144600 | 2206979605 | 3350 | 3350 | 3350 | 3350 | 571 |
| 284 | 20240319 | 144500 | 2205066755 | 3350 | 3350 | 3350 | 3345 | 1937 |
| 285 | 20240319 | 144400 | 2198581305 | 3350 | 3350 | 3350 | 3350 | 1 |
| 286 | 20240319 | 144300 | 2198577955 | 3345 | 3345 | 3345 | 3345 | 111 |
| 287 | 20240319 | 144200 | 2198206660 | 3345 | 3345 | 3345 | 3345 | 1018 |
| 288 | 20240319 | 144100 | 2194801450 | 3345 | 3345 | 3345 | 3345 | 3654 |
| 289 | 20240319 | 144000 | 2182578820 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 290 | 20240319 | 143900 | 2179233820 | 3345 | 3345 | 3345 | 3345 | 205 |
| 291 | 20240319 | 143800 | 2178548095 | 3345 | 3340 | 3345 | 3340 | 38 |
| 292 | 20240319 | 143700 | 2178421000 | 3340 | 3340 | 3340 | 3340 | 200 |
| 293 | 20240319 | 143600 | 2177753000 | 3345 | 3340 | 3345 | 3340 | 1265 |
| 294 | 20240319 | 143500 | 2173527895 | 3340 | 3345 | 3345 | 3340 | 5039 |
| 295 | 20240319 | 143400 | 2156694785 | 3345 | 3345 | 3345 | 3345 | 279 |
| 296 | 20240319 | 143300 | 2155761530 | 3340 | 3345 | 3350 | 3340 | 1144 |
| 297 | 20240319 | 143200 | 2151940450 | 3345 | 3340 | 3345 | 3340 | 350 |
| 298 | 20240319 | 143100 | 2150769950 | 3340 | 3345 | 3345 | 3340 | 81 |
| 299 | 20240319 | 143000 | 2150499360 | 3345 | 3345 | 3350 | 3345 | 581 |
| 300 | 20240319 | 142900 | 2148555910 | 3345 | 3350 | 3350 | 3340 | 1168 |
| 301 | 20240319 | 142800 | 2144648970 | 3345 | 3350 | 3350 | 3345 | 346 |
| 302 | 20240319 | 142700 | 2143491595 | 3345 | 3345 | 3345 | 3345 | 2570 |
| 303 | 20240319 | 142600 | 2134894945 | 3345 | 3350 | 3350 | 3345 | 3436 |
| 304 | 20240319 | 142500 | 2123400325 | 3350 | 3350 | 3350 | 3345 | 3112 |
| 305 | 20240319 | 142400 | 2112990650 | 3345 | 3345 | 3350 | 3345 | 1212 |
| 306 | 20240319 | 142300 | 2108936505 | 3345 | 3350 | 3355 | 3340 | 4154 |
| 307 | 20240319 | 142200 | 2095031115 | 3350 | 3345 | 3350 | 3345 | 2139 |
| 308 | 20240319 | 142100 | 2087865985 | 3345 | 3350 | 3350 | 3345 | 15701 |
| 309 | 20240319 | 142000 | 2035294310 | 3350 | 3350 | 3355 | 3350 | 505 |
| 310 | 20240319 | 141900 | 2033602555 | 3355 | 3350 | 3355 | 3350 | 2106 |
| 311 | 20240319 | 141800 | 2026546575 | 3360 | 3355 | 3360 | 3355 | 1778 |
| 312 | 20240319 | 141700 | 2020581370 | 3355 | 3355 | 3355 | 3350 | 3933 |
| 313 | 20240319 | 141600 | 2007386165 | 3360 | 3355 | 3360 | 3355 | 66 |
| 314 | 20240319 | 141500 | 2007164705 | 3355 | 3360 | 3360 | 3355 | 1596 |
| 315 | 20240319 | 141400 | 2001809375 | 3360 | 3360 | 3360 | 3360 | 0 |
| 316 | 20240319 | 141300 | 2001809375 | 3360 | 3360 | 3360 | 3355 | 495 |
| 317 | 20240319 | 141200 | 2000146325 | 3360 | 3360 | 3360 | 3360 | 1 |
| 318 | 20240319 | 141100 | 2000142965 | 3360 | 3360 | 3360 | 3360 | 1 |
| 319 | 20240319 | 141000 | 2000139605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 320 | 20240319 | 140900 | 2000139605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 321 | 20240319 | 140800 | 2000139605 | 3360 | 3360 | 3360 | 3360 | 10 |
| 322 | 20240319 | 140700 | 2000106005 | 3360 | 3360 | 3360 | 3360 | 0 |
| 323 | 20240319 | 140600 | 2000106005 | 3360 | 3360 | 3360 | 3360 | 0 |
| 324 | 20240319 | 140500 | 2000106005 | 3360 | 3360 | 3360 | 3360 | 408 |
| 325 | 20240319 | 140400 | 1998735125 | 3365 | 3360 | 3365 | 3360 | 103 |
| 326 | 20240319 | 140300 | 1998388535 | 3355 | 3355 | 3355 | 3355 | 0 |
| 327 | 20240319 | 140200 | 1998388535 | 3355 | 3355 | 3355 | 3355 | 150 |
| 328 | 20240319 | 140100 | 1997885285 | 3355 | 3360 | 3360 | 3355 | 613 |
| 329 | 20240319 | 140000 | 1995826430 | 3360 | 3360 | 3360 | 3360 | 4 |
| 330 | 20240319 | 135900 | 1995812990 | 3365 | 3365 | 3365 | 3365 | 10 |
| 331 | 20240319 | 135800 | 1995779340 | 3365 | 3365 | 3365 | 3365 | 0 |
| 332 | 20240319 | 135700 | 1995779340 | 3365 | 3360 | 3365 | 3360 | 41 |
| 333 | 20240319 | 135600 | 1995641545 | 3365 | 3365 | 3365 | 3365 | 0 |
| 334 | 20240319 | 135500 | 1995641545 | 3365 | 3365 | 3365 | 3365 | 15 |
| 335 | 20240319 | 135400 | 1995591070 | 3360 | 3365 | 3365 | 3360 | 1063 |
| 336 | 20240319 | 135300 | 1992014375 | 3365 | 3365 | 3365 | 3365 | 62 |
| 337 | 20240319 | 135200 | 1991805745 | 3365 | 3365 | 3365 | 3365 | 2 |
| 338 | 20240319 | 135100 | 1991799015 | 3370 | 3370 | 3370 | 3370 | 0 |
| 339 | 20240319 | 135000 | 1991799015 | 3370 | 3355 | 3370 | 3355 | 103 |
| 340 | 20240319 | 134900 | 1991453415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 341 | 20240319 | 134800 | 1991453415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 342 | 20240319 | 134700 | 1991453415 | 3355 | 3355 | 3355 | 3355 | 201 |
| 343 | 20240319 | 134600 | 1990779060 | 3365 | 3365 | 3365 | 3365 | 1200 |
| 344 | 20240319 | 134500 | 1986741060 | 3365 | 3365 | 3365 | 3365 | 1 |
| 345 | 20240319 | 134400 | 1986737695 | 3360 | 3365 | 3365 | 3360 | 29 |
| 346 | 20240319 | 134300 | 1986640250 | 3360 | 3360 | 3360 | 3360 | 32 |
| 347 | 20240319 | 134200 | 1986532730 | 3360 | 3360 | 3360 | 3360 | 70 |
| 348 | 20240319 | 134100 | 1986297530 | 3370 | 3365 | 3370 | 3365 | 1910 |
| 349 | 20240319 | 134000 | 1979864625 | 3360 | 3360 | 3360 | 3360 | 50 |
| 350 | 20240319 | 133900 | 1979696625 | 3365 | 3355 | 3370 | 3355 | 114 |
| 351 | 20240319 | 133800 | 1979314130 | 3355 | 3360 | 3370 | 3355 | 527 |
| 352 | 20240319 | 133700 | 1977544705 | 3375 | 3375 | 3375 | 3375 | 0 |
| 353 | 20240319 | 133600 | 1977544705 | 3375 | 3365 | 3375 | 3365 | 90 |
| 354 | 20240319 | 133500 | 1977241460 | 3365 | 3365 | 3365 | 3365 | 700 |
| 355 | 20240319 | 133400 | 1974885960 | 3365 | 3365 | 3365 | 3355 | 19 |
| 356 | 20240319 | 133300 | 1974822035 | 3355 | 3355 | 3355 | 3355 | 0 |
| 357 | 20240319 | 133200 | 1974822035 | 3355 | 3360 | 3360 | 3355 | 290 |
| 358 | 20240319 | 133100 | 1973849060 | 3360 | 3360 | 3360 | 3360 | 18 |
| 359 | 20240319 | 133000 | 1973788580 | 3360 | 3360 | 3360 | 3360 | 2289 |
| 360 | 20240319 | 132900 | 1966097540 | 3365 | 3365 | 3365 | 3365 | 0 |
| 361 | 20240319 | 132800 | 1966097540 | 3365 | 3370 | 3370 | 3365 | 51 |
| 362 | 20240319 | 132700 | 1965925685 | 3370 | 3365 | 3370 | 3365 | 1006 |
| 363 | 20240319 | 132600 | 1962538990 | 3365 | 3360 | 3365 | 3360 | 1429 |
| 364 | 20240319 | 132500 | 1957736075 | 3355 | 3355 | 3355 | 3355 | 200 |
| 365 | 20240319 | 132400 | 1957065075 | 3355 | 3355 | 3355 | 3355 | 0 |
| 366 | 20240319 | 132300 | 1957065075 | 3355 | 3355 | 3355 | 3355 | 304 |
| 367 | 20240319 | 132200 | 1956045155 | 3355 | 3355 | 3355 | 3355 | 5 |
| 368 | 20240319 | 132100 | 1956028380 | 3355 | 3365 | 3365 | 3355 | 461 |
| 369 | 20240319 | 132000 | 1954481675 | 3365 | 3355 | 3365 | 3355 | 45 |
| 370 | 20240319 | 131900 | 1954330685 | 3365 | 3355 | 3365 | 3355 | 342 |
| 371 | 20240319 | 131800 | 1953182675 | 3365 | 3365 | 3365 | 3365 | 10 |
| 372 | 20240319 | 131700 | 1953149025 | 3365 | 3355 | 3365 | 3355 | 1235 |
| 373 | 20240319 | 131600 | 1949005280 | 3365 | 3365 | 3365 | 3365 | 0 |
| 374 | 20240319 | 131500 | 1949005280 | 3365 | 3365 | 3365 | 3365 | 0 |
| 375 | 20240319 | 131400 | 1949005280 | 3365 | 3365 | 3365 | 3365 | 0 |
| 376 | 20240319 | 131300 | 1949005280 | 3365 | 3365 | 3365 | 3360 | 3150 |
| 377 | 20240319 | 131200 | 1938421270 | 3365 | 3365 | 3370 | 3365 | 22 |
| 378 | 20240319 | 131100 | 1938347235 | 3365 | 3365 | 3365 | 3365 | 0 |
| 379 | 20240319 | 131000 | 1938347235 | 3365 | 3365 | 3365 | 3365 | 0 |
| 380 | 20240319 | 130900 | 1938347235 | 3365 | 3365 | 3365 | 3365 | 0 |
| 381 | 20240319 | 130800 | 1938347235 | 3365 | 3370 | 3370 | 3365 | 34 |
| 382 | 20240319 | 130700 | 1938232805 | 3370 | 3370 | 3370 | 3370 | 0 |
| 383 | 20240319 | 130600 | 1938232805 | 3370 | 3370 | 3370 | 3370 | 11 |
| 384 | 20240319 | 130500 | 1938195735 | 3370 | 3365 | 3370 | 3365 | 121 |
| 385 | 20240319 | 130400 | 1937788565 | 3365 | 3365 | 3365 | 3365 | 310 |
| 386 | 20240319 | 130300 | 1936745415 | 3365 | 3360 | 3365 | 3360 | 288 |
| 387 | 20240319 | 130200 | 1935777690 | 3360 | 3365 | 3365 | 3360 | 6 |
| 388 | 20240319 | 130100 | 1935757525 | 3365 | 3355 | 3365 | 3355 | 80 |
| 389 | 20240319 | 130000 | 1935489115 | 3350 | 3355 | 3355 | 3350 | 104 |
| 390 | 20240319 | 125900 | 1935140705 | 3355 | 3355 | 3355 | 3355 | 847 |
| 391 | 20240319 | 125800 | 1932299020 | 3360 | 3365 | 3365 | 3360 | 64 |
| 392 | 20240319 | 125700 | 1932083950 | 3365 | 3365 | 3365 | 3365 | 43 |
| 393 | 20240319 | 125600 | 1931939255 | 3365 | 3365 | 3365 | 3360 | 131 |
| 394 | 20240319 | 125500 | 1931498445 | 3355 | 3355 | 3355 | 3355 | 293 |
| 395 | 20240319 | 125400 | 1930515430 | 3355 | 3360 | 3360 | 3355 | 110 |
| 396 | 20240319 | 125300 | 1930146330 | 3380 | 3365 | 3380 | 3365 | 281 |
| 397 | 20240319 | 125200 | 1929200750 | 3365 | 3370 | 3370 | 3365 | 402 |
| 398 | 20240319 | 125100 | 1927846115 | 3355 | 3370 | 3380 | 3355 | 2036 |
| 399 | 20240319 | 125000 | 1920992975 | 3370 | 3365 | 3370 | 3360 | 151 |
| 400 | 20240319 | 124900 | 1920485355 | 3370 | 3355 | 3370 | 3355 | 3101 |
| 401 | 20240319 | 124800 | 1910070120 | 3360 | 3365 | 3365 | 3355 | 3387 |
| 402 | 20240319 | 124700 | 1898703680 | 3365 | 3365 | 3365 | 3365 | 2 |
| 403 | 20240319 | 124600 | 1898696950 | 3355 | 3355 | 3355 | 3355 | 641 |
| 404 | 20240319 | 124500 | 1896546395 | 3365 | 3360 | 3365 | 3360 | 11 |
| 405 | 20240319 | 124400 | 1896509430 | 3355 | 3360 | 3360 | 3355 | 441 |
| 406 | 20240319 | 124300 | 1895029610 | 3360 | 3360 | 3360 | 3360 | 41 |
| 407 | 20240319 | 124200 | 1894891850 | 3355 | 3355 | 3355 | 3355 | 1414 |
| 408 | 20240319 | 124100 | 1890147880 | 3360 | 3350 | 3360 | 3350 | 667 |
| 409 | 20240319 | 124000 | 1887913260 | 3355 | 3355 | 3360 | 3350 | 1075 |
| 410 | 20240319 | 123900 | 1884308275 | 3360 | 3360 | 3360 | 3360 | 0 |
| 411 | 20240319 | 123800 | 1884308275 | 3360 | 3355 | 3360 | 3355 | 491 |
| 412 | 20240319 | 123700 | 1882660915 | 3355 | 3350 | 3355 | 3350 | 3387 |
| 413 | 20240319 | 123600 | 1871313950 | 3360 | 3355 | 3360 | 3350 | 1886 |
| 414 | 20240319 | 123500 | 1864994735 | 3355 | 3355 | 3355 | 3355 | 1 |
| 415 | 20240319 | 123400 | 1864991380 | 3355 | 3355 | 3360 | 3355 | 491 |
| 416 | 20240319 | 123300 | 1863344070 | 3355 | 3355 | 3355 | 3355 | 484 |
| 417 | 20240319 | 123200 | 1861720250 | 3355 | 3355 | 3355 | 3355 | 33 |
| 418 | 20240319 | 123100 | 1861609535 | 3355 | 3360 | 3370 | 3355 | 643 |
| 419 | 20240319 | 123000 | 1859449140 | 3360 | 3370 | 3370 | 3355 | 751 |
| 420 | 20240319 | 122900 | 1856926480 | 3370 | 3355 | 3370 | 3355 | 760 |
| 421 | 20240319 | 122800 | 1854376665 | 3355 | 3360 | 3360 | 3355 | 1400 |
| 422 | 20240319 | 122700 | 1849676905 | 3360 | 3360 | 3360 | 3360 | 500 |
| 423 | 20240319 | 122600 | 1847996905 | 3350 | 3350 | 3350 | 3350 | 100 |
| 424 | 20240319 | 122500 | 1847661905 | 3360 | 3350 | 3360 | 3350 | 2949 |
| 425 | 20240319 | 122400 | 1837774825 | 3355 | 3355 | 3355 | 3355 | 966 |
| 426 | 20240319 | 122300 | 1834533895 | 3355 | 3355 | 3360 | 3355 | 989 |
| 427 | 20240319 | 122200 | 1831215790 | 3355 | 3355 | 3355 | 3355 | 0 |
| 428 | 20240319 | 122100 | 1831215790 | 3355 | 3360 | 3360 | 3350 | 14278 |
| 429 | 20240319 | 122000 | 1783309920 | 3360 | 3360 | 3375 | 3360 | 8444 |
| 430 | 20240319 | 121900 | 1754937165 | 3365 | 3365 | 3365 | 3365 | 10 |
| 431 | 20240319 | 121800 | 1754903515 | 3365 | 3365 | 3365 | 3365 | 3337 |
| 432 | 20240319 | 121700 | 1743674510 | 3365 | 3370 | 3370 | 3365 | 444 |
| 433 | 20240319 | 121600 | 1742180350 | 3370 | 3365 | 3370 | 3365 | 2552 |
| 434 | 20240319 | 121500 | 1733580370 | 3365 | 3370 | 3370 | 3365 | 5620 |
| 435 | 20240319 | 121400 | 1714668625 | 3370 | 3370 | 3370 | 3370 | 40 |
| 436 | 20240319 | 121300 | 1714533825 | 3370 | 3370 | 3370 | 3370 | 0 |
| 437 | 20240319 | 121200 | 1714533825 | 3370 | 3370 | 3370 | 3370 | 21 |
| 438 | 20240319 | 121100 | 1714463055 | 3370 | 3365 | 3370 | 3365 | 259 |
| 439 | 20240319 | 121000 | 1713591510 | 3370 | 3370 | 3375 | 3370 | 908 |
| 440 | 20240319 | 120900 | 1710527080 | 3375 | 3365 | 3375 | 3365 | 673 |
| 441 | 20240319 | 120800 | 1708262415 | 3365 | 3365 | 3365 | 3365 | 60 |
| 442 | 20240319 | 120700 | 1708060515 | 3365 | 3365 | 3365 | 3365 | 5132 |
| 443 | 20240319 | 120600 | 1690791335 | 3370 | 3370 | 3370 | 3370 | 17 |
| 444 | 20240319 | 120500 | 1690734045 | 3370 | 3375 | 3375 | 3370 | 5082 |
| 445 | 20240319 | 120400 | 1673606275 | 3375 | 3375 | 3375 | 3375 | 3 |
| 446 | 20240319 | 120300 | 1673596150 | 3375 | 3375 | 3375 | 3375 | 11 |
| 447 | 20240319 | 120200 | 1673559025 | 3375 | 3375 | 3375 | 3375 | 138 |
| 448 | 20240319 | 120100 | 1673093275 | 3375 | 3375 | 3375 | 3370 | 296 |
| 449 | 20240319 | 120000 | 1672095710 | 3375 | 3375 | 3375 | 3370 | 917 |
| 450 | 20240319 | 115900 | 1669003335 | 3370 | 3375 | 3375 | 3370 | 68 |
| 451 | 20240319 | 115800 | 1668774125 | 3375 | 3375 | 3375 | 3375 | 400 |
| 452 | 20240319 | 115700 | 1667424125 | 3375 | 3370 | 3375 | 3370 | 141 |
| 453 | 20240319 | 115600 | 1666948415 | 3370 | 3370 | 3370 | 3370 | 100 |
| 454 | 20240319 | 115500 | 1666611415 | 3370 | 3370 | 3380 | 3370 | 515 |
| 455 | 20240319 | 115400 | 1664875345 | 3370 | 3370 | 3370 | 3370 | 11 |
| 456 | 20240319 | 115300 | 1664838275 | 3380 | 3380 | 3380 | 3380 | 574 |
| 457 | 20240319 | 115200 | 1662898155 | 3385 | 3375 | 3385 | 3370 | 2429 |
| 458 | 20240319 | 115100 | 1654700700 | 3385 | 3385 | 3385 | 3385 | 9 |
| 459 | 20240319 | 115000 | 1654670235 | 3380 | 3380 | 3380 | 3380 | 1 |
| 460 | 20240319 | 114900 | 1654666855 | 3385 | 3385 | 3390 | 3385 | 2428 |
| 461 | 20240319 | 114800 | 1646441155 | 3375 | 3380 | 3380 | 3375 | 6341 |
| 462 | 20240319 | 114700 | 1625028470 | 3385 | 3385 | 3385 | 3385 | 101 |
| 463 | 20240319 | 114600 | 1624686585 | 3380 | 3380 | 3380 | 3380 | 0 |
| 464 | 20240319 | 114500 | 1624686585 | 3380 | 3385 | 3385 | 3380 | 1420 |
| 465 | 20240319 | 114400 | 1619882640 | 3385 | 3380 | 3385 | 3380 | 217 |
| 466 | 20240319 | 114300 | 1619148630 | 3380 | 3380 | 3380 | 3380 | 707 |
| 467 | 20240319 | 114200 | 1616758970 | 3380 | 3385 | 3385 | 3380 | 4742 |
| 468 | 20240319 | 114100 | 1600714765 | 3390 | 3385 | 3390 | 3380 | 2879 |
| 469 | 20240319 | 114000 | 1590983330 | 3385 | 3385 | 3385 | 3385 | 1 |
| 470 | 20240319 | 113900 | 1590979945 | 3385 | 3385 | 3385 | 3385 | 656 |
| 471 | 20240319 | 113800 | 1588759385 | 3385 | 3385 | 3385 | 3385 | 4 |
| 472 | 20240319 | 113700 | 1588745845 | 3390 | 3385 | 3390 | 3385 | 870 |
| 473 | 20240319 | 113600 | 1585798980 | 3385 | 3385 | 3385 | 3385 | 1 |
| 474 | 20240319 | 113500 | 1585795595 | 3385 | 3385 | 3385 | 3385 | 852 |
| 475 | 20240319 | 113400 | 1582911575 | 3380 | 3380 | 3380 | 3380 | 0 |
| 476 | 20240319 | 113300 | 1582911575 | 3380 | 3385 | 3385 | 3380 | 1086 |
| 477 | 20240319 | 113200 | 1579237145 | 3380 | 3380 | 3380 | 3380 | 342 |
| 478 | 20240319 | 113100 | 1578081185 | 3380 | 3380 | 3380 | 3380 | 0 |
| 479 | 20240319 | 113000 | 1578081185 | 3380 | 3380 | 3385 | 3380 | 820 |
| 480 | 20240319 | 112900 | 1575309385 | 3375 | 3380 | 3380 | 3375 | 405 |
| 481 | 20240319 | 112800 | 1573942485 | 3380 | 3380 | 3380 | 3380 | 3181 |
| 482 | 20240319 | 112700 | 1563190705 | 3380 | 3390 | 3390 | 3380 | 7011 |
| 483 | 20240319 | 112600 | 1539463365 | 3390 | 3390 | 3390 | 3390 | 784 |
| 484 | 20240319 | 112500 | 1536805605 | 3390 | 3390 | 3390 | 3390 | 419 |
| 485 | 20240319 | 112400 | 1535385195 | 3390 | 3400 | 3400 | 3390 | 261 |
| 486 | 20240319 | 112300 | 1534500355 | 3385 | 3390 | 3400 | 3385 | 4219 |
| 487 | 20240319 | 112200 | 1520213185 | 3400 | 3390 | 3400 | 3390 | 601 |
| 488 | 20240319 | 112100 | 1518175785 | 3400 | 3390 | 3400 | 3390 | 3743 |
| 489 | 20240319 | 112000 | 1505486355 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 490 | 20240319 | 111900 | 1502091355 | 3395 | 3395 | 3395 | 3395 | 2 |
| 491 | 20240319 | 111800 | 1502084565 | 3395 | 3395 | 3395 | 3395 | 300 |
| 492 | 20240319 | 111700 | 1501066065 | 3395 | 3395 | 3395 | 3395 | 289 |
| 493 | 20240319 | 111600 | 1500084910 | 3395 | 3395 | 3395 | 3395 | 1 |
| 494 | 20240319 | 111500 | 1500081515 | 3395 | 3395 | 3395 | 3395 | 0 |
| 495 | 20240319 | 111400 | 1500081515 | 3395 | 3395 | 3395 | 3395 | 1010 |
| 496 | 20240319 | 111300 | 1496652565 | 3390 | 3390 | 3390 | 3390 | 2702 |
| 497 | 20240319 | 111200 | 1487492785 | 3390 | 3390 | 3390 | 3390 | 100 |
| 498 | 20240319 | 111100 | 1487153785 | 3390 | 3395 | 3395 | 3390 | 846 |
| 499 | 20240319 | 111000 | 1484285770 | 3395 | 3395 | 3395 | 3395 | 205 |
| 500 | 20240319 | 110900 | 1483589795 | 3390 | 3390 | 3390 | 3390 | 103 |
| 501 | 20240319 | 110800 | 1483240625 | 3390 | 3390 | 3390 | 3390 | 91 |
| 502 | 20240319 | 110700 | 1482932135 | 3390 | 3390 | 3390 | 3390 | 11 |
| 503 | 20240319 | 110600 | 1482894845 | 3390 | 3390 | 3390 | 3390 | 1 |
| 504 | 20240319 | 110500 | 1482891455 | 3385 | 3385 | 3385 | 3385 | 0 |
| 505 | 20240319 | 110400 | 1482891455 | 3385 | 3385 | 3390 | 3385 | 1150 |
| 506 | 20240319 | 110300 | 1478998455 | 3390 | 3390 | 3390 | 3390 | 292 |
| 507 | 20240319 | 110200 | 1478008575 | 3390 | 3385 | 3390 | 3385 | 189 |
| 508 | 20240319 | 110100 | 1477368720 | 3385 | 3385 | 3385 | 3380 | 404 |
| 509 | 20240319 | 110000 | 1476001385 | 3385 | 3385 | 3385 | 3385 | 16 |
| 510 | 20240319 | 105900 | 1475947225 | 3380 | 3380 | 3380 | 3380 | 1400 |
| 511 | 20240319 | 105800 | 1471215225 | 3380 | 3380 | 3380 | 3380 | 1399 |
| 512 | 20240319 | 105700 | 1466486605 | 3380 | 3380 | 3380 | 3380 | 302 |
| 513 | 20240319 | 105600 | 1465465845 | 3385 | 3390 | 3390 | 3385 | 1082 |
| 514 | 20240319 | 105500 | 1461803270 | 3390 | 3390 | 3390 | 3390 | 51 |
| 515 | 20240319 | 105400 | 1461630380 | 3390 | 3390 | 3390 | 3390 | 101 |
| 516 | 20240319 | 105300 | 1461287990 | 3385 | 3390 | 3390 | 3385 | 596 |
| 517 | 20240319 | 105200 | 1459267980 | 3385 | 3385 | 3385 | 3385 | 587 |
| 518 | 20240319 | 105100 | 1457280985 | 3385 | 3385 | 3385 | 3385 | 102 |
| 519 | 20240319 | 105000 | 1456935715 | 3385 | 3385 | 3385 | 3380 | 1054 |
| 520 | 20240319 | 104900 | 1453368175 | 3380 | 3385 | 3385 | 3380 | 6005 |
| 521 | 20240319 | 104800 | 1433062850 | 3385 | 3390 | 3400 | 3385 | 2669 |
| 522 | 20240319 | 104700 | 1424012860 | 3395 | 3395 | 3395 | 3395 | 50 |
| 523 | 20240319 | 104600 | 1423843110 | 3390 | 3390 | 3390 | 3390 | 178 |
| 524 | 20240319 | 104500 | 1423239690 | 3395 | 3395 | 3395 | 3395 | 376 |
| 525 | 20240319 | 104400 | 1421963170 | 3395 | 3395 | 3395 | 3395 | 66 |
| 526 | 20240319 | 104300 | 1421739100 | 3395 | 3395 | 3395 | 3395 | 323 |
| 527 | 20240319 | 104200 | 1420642515 | 3395 | 3390 | 3395 | 3390 | 399 |
| 528 | 20240319 | 104100 | 1419288110 | 3390 | 3390 | 3390 | 3390 | 660 |
| 529 | 20240319 | 104000 | 1417050710 | 3390 | 3395 | 3395 | 3390 | 80 |
| 530 | 20240319 | 103900 | 1416779310 | 3395 | 3390 | 3395 | 3390 | 70 |
| 531 | 20240319 | 103800 | 1416541910 | 3390 | 3390 | 3390 | 3390 | 149 |
| 532 | 20240319 | 103700 | 1416036800 | 3390 | 3390 | 3390 | 3390 | 314 |
| 533 | 20240319 | 103600 | 1414972340 | 3390 | 3400 | 3405 | 3390 | 3569 |
| 534 | 20240319 | 103500 | 1402836630 | 3400 | 3400 | 3400 | 3400 | 1 |
| 535 | 20240319 | 103400 | 1402833230 | 3400 | 3390 | 3400 | 3390 | 201 |
| 536 | 20240319 | 103300 | 1402151830 | 3390 | 3390 | 3390 | 3390 | 70 |
| 537 | 20240319 | 103200 | 1401914530 | 3390 | 3390 | 3390 | 3390 | 508 |
| 538 | 20240319 | 103100 | 1400192410 | 3390 | 3395 | 3400 | 3390 | 2916 |
| 539 | 20240319 | 103000 | 1390306655 | 3400 | 3390 | 3410 | 3390 | 1181 |
| 540 | 20240319 | 102900 | 1386292650 | 3405 | 3400 | 3405 | 3390 | 1255 |
| 541 | 20240319 | 102800 | 1382027270 | 3400 | 3405 | 3405 | 3400 | 439 |
| 542 | 20240319 | 102700 | 1380534555 | 3405 | 3400 | 3405 | 3400 | 426 |
| 543 | 20240319 | 102600 | 1379084925 | 3400 | 3400 | 3400 | 3390 | 1013 |
| 544 | 20240319 | 102500 | 1375642725 | 3400 | 3390 | 3400 | 3390 | 20259 |
| 545 | 20240319 | 102400 | 1306963715 | 3390 | 3390 | 3390 | 3380 | 10309 |
| 546 | 20240319 | 102300 | 1272021255 | 3390 | 3390 | 3390 | 3370 | 10991 |
| 547 | 20240319 | 102200 | 1234808680 | 3390 | 3390 | 3390 | 3385 | 16333 |
| 548 | 20240319 | 102100 | 1179445310 | 3390 | 3390 | 3390 | 3385 | 18857 |
| 549 | 20240319 | 102000 | 1115522900 | 3390 | 3390 | 3390 | 3380 | 47909 |
| 550 | 20240319 | 101900 | 953112235 | 3390 | 3390 | 3390 | 3380 | 9644 |
| 551 | 20240319 | 101800 | 920422075 | 3390 | 3390 | 3390 | 3380 | 19119 |
| 552 | 20240319 | 101700 | 855608685 | 3390 | 3470 | 3470 | 3360 | 94209 |
| 553 | 20240319 | 101600 | 534887025 | 3460 | 3460 | 3460 | 3460 | 55 |
| 554 | 20240319 | 101500 | 534696725 | 3465 | 3465 | 3465 | 3465 | 0 |
| 555 | 20240319 | 101400 | 534696725 | 3465 | 3465 | 3465 | 3465 | 40 |
| 556 | 20240319 | 101300 | 534558125 | 3465 | 3455 | 3465 | 3455 | 270 |
| 557 | 20240319 | 101200 | 533623775 | 3455 | 3465 | 3465 | 3455 | 1550 |
| 558 | 20240319 | 101100 | 528254525 | 3465 | 3465 | 3465 | 3455 | 812 |
| 559 | 20240319 | 101000 | 525447970 | 3460 | 3460 | 3460 | 3460 | 392 |
| 560 | 20240319 | 100900 | 524091650 | 3460 | 3460 | 3460 | 3460 | 105 |
| 561 | 20240319 | 100800 | 523728350 | 3460 | 3460 | 3460 | 3460 | 100 |
| 562 | 20240319 | 100700 | 523382350 | 3465 | 3455 | 3465 | 3455 | 71 |
| 563 | 20240319 | 100600 | 523137035 | 3455 | 3470 | 3470 | 3455 | 233 |
| 564 | 20240319 | 100500 | 522328540 | 3470 | 3465 | 3470 | 3465 | 2335 |
| 565 | 20240319 | 100400 | 514233050 | 3460 | 3465 | 3465 | 3460 | 662 |
| 566 | 20240319 | 100300 | 511941965 | 3470 | 3460 | 3470 | 3455 | 10700 |
| 567 | 20240319 | 100200 | 474920165 | 3460 | 3460 | 3460 | 3460 | 2718 |
| 568 | 20240319 | 100100 | 465515885 | 3460 | 3465 | 3465 | 3460 | 1061 |
| 569 | 20240319 | 100000 | 461844820 | 3460 | 3455 | 3460 | 3455 | 627 |
| 570 | 20240319 | 095900 | 459676885 | 3460 | 3460 | 3460 | 3460 | 7 |
| 571 | 20240319 | 095800 | 459652665 | 3445 | 3455 | 3460 | 3445 | 3744 |
| 572 | 20240319 | 095700 | 446714440 | 3455 | 3455 | 3455 | 3445 | 1680 |
| 573 | 20240319 | 095600 | 440915775 | 3455 | 3465 | 3465 | 3455 | 113 |
| 574 | 20240319 | 095500 | 440525300 | 3465 | 3455 | 3465 | 3455 | 575 |
| 575 | 20240319 | 095400 | 438535895 | 3455 | 3460 | 3465 | 3455 | 613 |
| 576 | 20240319 | 095300 | 436414575 | 3460 | 3460 | 3460 | 3460 | 2 |
| 577 | 20240319 | 095200 | 436407655 | 3460 | 3460 | 3460 | 3460 | 2 |
| 578 | 20240319 | 095100 | 436400735 | 3460 | 3460 | 3460 | 3460 | 1 |
| 579 | 20240319 | 095000 | 436397275 | 3465 | 3450 | 3465 | 3450 | 2000 |
| 580 | 20240319 | 094900 | 429468995 | 3435 | 3455 | 3455 | 3435 | 800 |
| 581 | 20240319 | 094800 | 426718995 | 3450 | 3450 | 3450 | 3450 | 47 |
| 582 | 20240319 | 094700 | 426556845 | 3430 | 3430 | 3430 | 3430 | 1451 |
| 583 | 20240319 | 094600 | 421579915 | 3435 | 3445 | 3445 | 3435 | 5370 |
| 584 | 20240319 | 094500 | 403118710 | 3450 | 3445 | 3450 | 3445 | 985 |
| 585 | 20240319 | 094400 | 399725135 | 3445 | 3445 | 3455 | 3445 | 1386 |
| 586 | 20240319 | 094300 | 394950020 | 3445 | 3450 | 3450 | 3445 | 205 |
| 587 | 20240319 | 094200 | 394243020 | 3450 | 3455 | 3455 | 3450 | 2200 |
| 588 | 20240319 | 094100 | 386652470 | 3450 | 3455 | 3455 | 3450 | 500 |
| 589 | 20240319 | 094000 | 384927200 | 3450 | 3460 | 3460 | 3450 | 5176 |
| 590 | 20240319 | 093900 | 367064965 | 3460 | 3460 | 3460 | 3460 | 772 |
| 591 | 20240319 | 093800 | 364393845 | 3465 | 3460 | 3465 | 3460 | 46 |
| 592 | 20240319 | 093700 | 364234670 | 3460 | 3465 | 3465 | 3460 | 146 |
| 593 | 20240319 | 093600 | 363729455 | 3465 | 3460 | 3465 | 3460 | 1030 |
| 594 | 20240319 | 093500 | 360160875 | 3460 | 3465 | 3465 | 3460 | 136 |
| 595 | 20240319 | 093400 | 359690295 | 3465 | 3460 | 3465 | 3460 | 212 |
| 596 | 20240319 | 093300 | 358956745 | 3460 | 3460 | 3460 | 3460 | 47 |
| 597 | 20240319 | 093200 | 358794125 | 3460 | 3450 | 3460 | 3450 | 635 |
| 598 | 20240319 | 093100 | 356600095 | 3450 | 3465 | 3465 | 3450 | 5097 |
| 599 | 20240319 | 093000 | 338983145 | 3470 | 3470 | 3470 | 3465 | 686 |
| 600 | 20240319 | 092900 | 336602750 | 3470 | 3470 | 3470 | 3470 | 5 |
| 601 | 20240319 | 092800 | 336585400 | 3470 | 3470 | 3470 | 3470 | 86 |
| 602 | 20240319 | 092700 | 336286980 | 3470 | 3460 | 3470 | 3460 | 65 |
| 603 | 20240319 | 092600 | 336061440 | 3460 | 3460 | 3460 | 3460 | 251 |
| 604 | 20240319 | 092500 | 335192980 | 3460 | 3460 | 3460 | 3460 | 396 |
| 605 | 20240319 | 092400 | 333822820 | 3460 | 3460 | 3460 | 3460 | 1798 |
| 606 | 20240319 | 092300 | 327601740 | 3460 | 3460 | 3460 | 3460 | 900 |
| 607 | 20240319 | 092200 | 324487740 | 3470 | 3470 | 3470 | 3470 | 200 |
| 608 | 20240319 | 092100 | 323793740 | 3470 | 3460 | 3470 | 3460 | 1149 |
| 609 | 20240319 | 092000 | 319811180 | 3460 | 3460 | 3460 | 3460 | 249 |
| 610 | 20240319 | 091900 | 318949640 | 3460 | 3465 | 3465 | 3460 | 1807 |
| 611 | 20240319 | 091800 | 312694585 | 3465 | 3470 | 3470 | 3465 | 1197 |
| 612 | 20240319 | 091700 | 308542495 | 3470 | 3480 | 3480 | 3465 | 3923 |
| 613 | 20240319 | 091600 | 294934085 | 3480 | 3480 | 3480 | 3480 | 582 |
| 614 | 20240319 | 091500 | 292908725 | 3480 | 3500 | 3500 | 3480 | 5884 |
| 615 | 20240319 | 091400 | 272423090 | 3490 | 3490 | 3500 | 3490 | 3396 |
| 616 | 20240319 | 091300 | 260542660 | 3490 | 3495 | 3495 | 3490 | 3211 |
| 617 | 20240319 | 091200 | 249335590 | 3500 | 3510 | 3510 | 3495 | 2426 |
| 618 | 20240319 | 091100 | 240839680 | 3510 | 3495 | 3510 | 3495 | 371 |
| 619 | 20240319 | 091000 | 239541325 | 3490 | 3515 | 3515 | 3490 | 14042 |
| 620 | 20240319 | 090900 | 190315160 | 3520 | 3530 | 3530 | 3515 | 2333 |
| 621 | 20240319 | 090800 | 182098640 | 3530 | 3520 | 3530 | 3515 | 9714 |
| 622 | 20240319 | 090700 | 147923760 | 3520 | 3520 | 3535 | 3510 | 9246 |
| 623 | 20240319 | 090600 | 115348615 | 3525 | 3520 | 3530 | 3505 | 3135 |
| 624 | 20240319 | 090500 | 104313195 | 3520 | 3495 | 3520 | 3495 | 10437 |
| 625 | 20240319 | 090400 | 67697180 | 3490 | 3500 | 3500 | 3475 | 496 |
| 626 | 20240319 | 090300 | 65964195 | 3500 | 3490 | 3505 | 3490 | 7066 |
| 627 | 20240319 | 090200 | 41244100 | 3490 | 3460 | 3490 | 3460 | 3205 |
| 628 | 20240319 | 090100 | 30090375 | 3470 | 3470 | 3475 | 3460 | 2010 |
| 629 | 20240319 | 090000 | 23131680 | 3465 | 3485 | 3490 | 3465 | 5741 |