31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 193600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 3 | 20240326 | 193500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240326 | 193400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240326 | 193300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240326 | 193200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240326 | 193100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240326 | 193000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240326 | 192900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240326 | 192800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240326 | 192700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240326 | 192600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240326 | 192500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240326 | 192400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240326 | 192300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240326 | 192200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240326 | 192100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240326 | 192000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240326 | 191900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240326 | 191800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240326 | 191700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240326 | 191600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240326 | 191500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240326 | 191400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240326 | 191300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240326 | 191200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240326 | 191100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240326 | 191000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240326 | 190900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240326 | 190800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240326 | 190700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240326 | 190600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 33 | 20240326 | 190500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240326 | 190400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240326 | 190300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240326 | 190200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240326 | 190100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240326 | 190000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240326 | 185900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240326 | 185800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240326 | 185700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240326 | 185600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240326 | 185500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240326 | 185400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240326 | 185300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240326 | 185200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240326 | 185100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240326 | 185000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240326 | 184900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240326 | 184800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240326 | 184700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240326 | 184600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240326 | 184500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240326 | 184400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240326 | 184300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240326 | 184200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240326 | 184100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240326 | 184000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240326 | 183900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240326 | 183800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240326 | 183700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240326 | 183600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 63 | 20240326 | 183500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240326 | 183400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240326 | 183300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240326 | 183200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240326 | 183100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240326 | 183000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240326 | 182900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240326 | 182800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240326 | 182700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240326 | 182600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240326 | 182500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240326 | 182400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240326 | 182300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240326 | 182200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240326 | 182100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240326 | 182000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240326 | 181900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240326 | 181800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240326 | 181700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240326 | 181600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240326 | 181500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240326 | 181400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240326 | 181300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240326 | 181200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240326 | 181100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240326 | 181000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240326 | 180900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240326 | 180800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240326 | 180700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240326 | 180600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 93 | 20240326 | 180500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240326 | 180400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240326 | 180300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240326 | 180200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240326 | 180100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240326 | 180000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240326 | 175900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240326 | 175800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240326 | 175700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240326 | 175600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240326 | 175500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240326 | 175400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240326 | 175300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240326 | 175200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240326 | 175100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240326 | 175000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240326 | 174900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240326 | 174800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240326 | 174700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240326 | 174600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240326 | 174500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240326 | 174400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240326 | 174300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240326 | 174200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240326 | 174100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240326 | 174000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240326 | 173900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240326 | 173800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240326 | 173700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240326 | 173600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 123 | 20240326 | 173500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240326 | 173400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240326 | 173300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240326 | 173200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240326 | 173100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240326 | 173000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240326 | 172900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240326 | 172800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240326 | 172700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240326 | 172600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240326 | 172500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240326 | 172400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240326 | 172300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240326 | 172200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240326 | 172100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240326 | 172000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240326 | 171900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240326 | 171800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240326 | 171700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240326 | 171600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240326 | 171500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240326 | 171400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240326 | 171300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240326 | 171200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240326 | 171100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240326 | 171000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240326 | 170900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240326 | 170800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240326 | 170700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240326 | 170600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 153 | 20240326 | 170500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240326 | 170400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240326 | 170300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240326 | 170200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240326 | 170100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240326 | 170000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240326 | 165900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240326 | 165800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240326 | 165700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240326 | 165600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240326 | 165500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240326 | 165400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240326 | 165300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240326 | 165200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240326 | 165100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240326 | 165000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240326 | 164900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240326 | 164800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240326 | 164700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240326 | 164600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240326 | 164500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240326 | 164400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240326 | 164300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240326 | 164200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240326 | 164100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240326 | 164000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240326 | 163900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240326 | 163800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240326 | 163700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240326 | 163600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 183 | 20240326 | 163500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240326 | 163400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240326 | 163300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240326 | 163200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240326 | 163100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240326 | 163000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240326 | 162900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240326 | 162800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240326 | 162700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240326 | 162600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240326 | 162500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240326 | 162400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240326 | 162300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240326 | 162200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240326 | 162100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240326 | 162000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240326 | 161900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240326 | 161800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240326 | 161700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240326 | 161600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240326 | 161500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240326 | 161400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240326 | 161300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240326 | 161200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240326 | 161100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240326 | 161000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240326 | 160900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240326 | 160800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240326 | 160700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240326 | 160600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 213 | 20240326 | 160500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240326 | 160400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240326 | 160300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240326 | 160200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240326 | 160100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240326 | 160000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240326 | 155900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240326 | 155800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240326 | 155700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240326 | 155600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240326 | 155500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240326 | 155400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240326 | 155300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240326 | 155200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240326 | 155100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240326 | 155000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240326 | 154900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240326 | 154800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240326 | 154700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240326 | 154600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240326 | 154500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240326 | 154400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240326 | 154300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240326 | 154200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240326 | 154100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240326 | 154000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240326 | 153900 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240326 | 153800 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20240326 | 153700 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20240326 | 153600 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 243 | 20240326 | 153500 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240326 | 153400 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240326 | 153300 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20240326 | 153200 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240326 | 153100 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240326 | 153000 | 2185838210 | 3830 | 3830 | 3830 | 3830 | 3094 |
| 249 | 20240326 | 152900 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20240326 | 152800 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 251 | 20240326 | 152700 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20240326 | 152600 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20240326 | 152500 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20240326 | 152400 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20240326 | 152300 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20240326 | 152200 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20240326 | 152100 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20240326 | 152000 | 2173988190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20240326 | 151900 | 2173988190 | 3825 | 3820 | 3825 | 3820 | 780 |
| 260 | 20240326 | 151800 | 2171006665 | 3815 | 3815 | 3815 | 3810 | 554 |
| 261 | 20240326 | 151700 | 2168893295 | 3815 | 3815 | 3815 | 3815 | 106 |
| 262 | 20240326 | 151600 | 2168488905 | 3815 | 3815 | 3815 | 3810 | 373 |
| 263 | 20240326 | 151500 | 2167065950 | 3815 | 3815 | 3815 | 3815 | 0 |
| 264 | 20240326 | 151400 | 2167065950 | 3815 | 3810 | 3815 | 3810 | 846 |
| 265 | 20240326 | 151300 | 2163842680 | 3815 | 3810 | 3815 | 3810 | 131 |
| 266 | 20240326 | 151200 | 2163343415 | 3815 | 3815 | 3815 | 3815 | 7 |
| 267 | 20240326 | 151100 | 2163316710 | 3810 | 3810 | 3810 | 3810 | 223 |
| 268 | 20240326 | 151000 | 2162467080 | 3810 | 3805 | 3810 | 3805 | 46 |
| 269 | 20240326 | 150900 | 2162291970 | 3810 | 3810 | 3810 | 3805 | 572 |
| 270 | 20240326 | 150800 | 2160112655 | 3810 | 3805 | 3810 | 3805 | 331 |
| 271 | 20240326 | 150700 | 2158853085 | 3810 | 3810 | 3810 | 3810 | 889 |
| 272 | 20240326 | 150600 | 2155465995 | 3815 | 3815 | 3815 | 3810 | 703 |
| 273 | 20240326 | 150500 | 2152787550 | 3820 | 3815 | 3820 | 3815 | 998 |
| 274 | 20240326 | 150400 | 2148979475 | 3815 | 3810 | 3815 | 3810 | 273 |
| 275 | 20240326 | 150300 | 2147938980 | 3815 | 3815 | 3815 | 3810 | 348 |
| 276 | 20240326 | 150200 | 2146613085 | 3825 | 3825 | 3825 | 3825 | 0 |
| 277 | 20240326 | 150100 | 2146613085 | 3825 | 3825 | 3825 | 3820 | 675 |
| 278 | 20240326 | 150000 | 2144034570 | 3820 | 3820 | 3820 | 3820 | 29 |
| 279 | 20240326 | 145900 | 2143923790 | 3815 | 3820 | 3820 | 3815 | 1693 |
| 280 | 20240326 | 145800 | 2137464980 | 3820 | 3820 | 3820 | 3820 | 5386 |
| 281 | 20240326 | 145700 | 2116890460 | 3820 | 3825 | 3825 | 3820 | 792 |
| 282 | 20240326 | 145600 | 2113864965 | 3825 | 3825 | 3825 | 3820 | 402 |
| 283 | 20240326 | 145500 | 2112329230 | 3825 | 3825 | 3830 | 3825 | 691 |
| 284 | 20240326 | 145400 | 2109685615 | 3825 | 3820 | 3825 | 3820 | 2238 |
| 285 | 20240326 | 145300 | 2101127440 | 3825 | 3815 | 3825 | 3815 | 1734 |
| 286 | 20240326 | 145200 | 2094510985 | 3815 | 3815 | 3815 | 3815 | 898 |
| 287 | 20240326 | 145100 | 2091085115 | 3815 | 3810 | 3815 | 3800 | 3134 |
| 288 | 20240326 | 145000 | 2079150755 | 3815 | 3815 | 3815 | 3815 | 0 |
| 289 | 20240326 | 144900 | 2079150755 | 3815 | 3810 | 3815 | 3810 | 11 |
| 290 | 20240326 | 144800 | 2079108840 | 3810 | 3810 | 3810 | 3810 | 696 |
| 291 | 20240326 | 144700 | 2076457080 | 3810 | 3805 | 3810 | 3805 | 50 |
| 292 | 20240326 | 144600 | 2076266645 | 3810 | 3805 | 3810 | 3805 | 2 |
| 293 | 20240326 | 144500 | 2076259030 | 3815 | 3810 | 3815 | 3805 | 15 |
| 294 | 20240326 | 144400 | 2076201875 | 3815 | 3800 | 3815 | 3800 | 830 |
| 295 | 20240326 | 144300 | 2073035755 | 3815 | 3815 | 3815 | 3815 | 0 |
| 296 | 20240326 | 144200 | 2073035755 | 3815 | 3810 | 3815 | 3810 | 8 |
| 297 | 20240326 | 144100 | 2073005270 | 3810 | 3800 | 3815 | 3800 | 3451 |
| 298 | 20240326 | 144000 | 2059852350 | 3800 | 3805 | 3805 | 3800 | 2628 |
| 299 | 20240326 | 143900 | 2049860705 | 3805 | 3795 | 3805 | 3790 | 1349 |
| 300 | 20240326 | 143800 | 2044738545 | 3795 | 3790 | 3795 | 3785 | 63 |
| 301 | 20240326 | 143700 | 2044499655 | 3790 | 3790 | 3790 | 3790 | 87 |
| 302 | 20240326 | 143600 | 2044169925 | 3785 | 3795 | 3795 | 3785 | 3017 |
| 303 | 20240326 | 143500 | 2032745485 | 3790 | 3790 | 3790 | 3790 | 5 |
| 304 | 20240326 | 143400 | 2032726535 | 3795 | 3795 | 3795 | 3795 | 193 |
| 305 | 20240326 | 143300 | 2031994100 | 3805 | 3800 | 3805 | 3795 | 2157 |
| 306 | 20240326 | 143200 | 2023797625 | 3800 | 3795 | 3800 | 3795 | 24 |
| 307 | 20240326 | 143100 | 2023706515 | 3795 | 3795 | 3795 | 3795 | 235 |
| 308 | 20240326 | 143000 | 2022814690 | 3790 | 3790 | 3790 | 3790 | 1 |
| 309 | 20240326 | 142900 | 2022810900 | 3795 | 3795 | 3795 | 3795 | 12 |
| 310 | 20240326 | 142800 | 2022765360 | 3790 | 3790 | 3790 | 3790 | 370 |
| 311 | 20240326 | 142700 | 2021363060 | 3790 | 3790 | 3790 | 3790 | 112 |
| 312 | 20240326 | 142600 | 2020938580 | 3790 | 3790 | 3790 | 3790 | 0 |
| 313 | 20240326 | 142500 | 2020938580 | 3790 | 3790 | 3790 | 3790 | 0 |
| 314 | 20240326 | 142400 | 2020938580 | 3790 | 3790 | 3790 | 3790 | 0 |
| 315 | 20240326 | 142300 | 2020938580 | 3790 | 3795 | 3795 | 3790 | 358 |
| 316 | 20240326 | 142200 | 2019580285 | 3795 | 3800 | 3800 | 3795 | 225 |
| 317 | 20240326 | 142100 | 2018726310 | 3810 | 3790 | 3815 | 3790 | 2521 |
| 318 | 20240326 | 142000 | 2009153625 | 3785 | 3785 | 3785 | 3785 | 1113 |
| 319 | 20240326 | 141900 | 2004940920 | 3785 | 3785 | 3785 | 3785 | 290 |
| 320 | 20240326 | 141800 | 2003843270 | 3785 | 3775 | 3785 | 3775 | 527 |
| 321 | 20240326 | 141700 | 2001851280 | 3780 | 3775 | 3780 | 3775 | 455 |
| 322 | 20240326 | 141600 | 2000133645 | 3785 | 3775 | 3785 | 3755 | 18149 |
| 323 | 20240326 | 141500 | 1931768260 | 3775 | 3780 | 3780 | 3770 | 3911 |
| 324 | 20240326 | 141400 | 1917014225 | 3780 | 3785 | 3785 | 3775 | 2550 |
| 325 | 20240326 | 141300 | 1907379060 | 3785 | 3790 | 3795 | 3785 | 729 |
| 326 | 20240326 | 141200 | 1904619645 | 3795 | 3795 | 3795 | 3785 | 291 |
| 327 | 20240326 | 141100 | 1903516840 | 3785 | 3800 | 3800 | 3785 | 3523 |
| 328 | 20240326 | 141000 | 1890159955 | 3795 | 3800 | 3800 | 3795 | 1032 |
| 329 | 20240326 | 140900 | 1886239355 | 3795 | 3795 | 3795 | 3795 | 0 |
| 330 | 20240326 | 140800 | 1886239355 | 3795 | 3795 | 3795 | 3795 | 148 |
| 331 | 20240326 | 140700 | 1885677695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 332 | 20240326 | 140600 | 1885677695 | 3795 | 3790 | 3800 | 3790 | 2859 |
| 333 | 20240326 | 140500 | 1874816310 | 3790 | 3790 | 3790 | 3790 | 3 |
| 334 | 20240326 | 140400 | 1874804940 | 3795 | 3790 | 3795 | 3790 | 54 |
| 335 | 20240326 | 140300 | 1874600015 | 3795 | 3790 | 3795 | 3785 | 625 |
| 336 | 20240326 | 140200 | 1872233550 | 3795 | 3790 | 3795 | 3790 | 134 |
| 337 | 20240326 | 140100 | 1871725395 | 3790 | 3785 | 3790 | 3785 | 151 |
| 338 | 20240326 | 140000 | 1871153110 | 3790 | 3795 | 3800 | 3790 | 35 |
| 339 | 20240326 | 135900 | 1871020280 | 3795 | 3795 | 3800 | 3795 | 129 |
| 340 | 20240326 | 135800 | 1870530615 | 3780 | 3790 | 3795 | 3780 | 7523 |
| 341 | 20240326 | 135700 | 1842078770 | 3795 | 3795 | 3800 | 3790 | 1828 |
| 342 | 20240326 | 135600 | 1835141270 | 3800 | 3800 | 3800 | 3795 | 712 |
| 343 | 20240326 | 135500 | 1832436530 | 3800 | 3805 | 3810 | 3800 | 8520 |
| 344 | 20240326 | 135400 | 1800060470 | 3815 | 3805 | 3815 | 3805 | 55 |
| 345 | 20240326 | 135300 | 1799850995 | 3805 | 3795 | 3805 | 3795 | 178 |
| 346 | 20240326 | 135200 | 1799174525 | 3790 | 3795 | 3800 | 3790 | 298 |
| 347 | 20240326 | 135100 | 1798043535 | 3795 | 3795 | 3805 | 3785 | 771 |
| 348 | 20240326 | 135000 | 1795120880 | 3795 | 3800 | 3805 | 3795 | 489 |
| 349 | 20240326 | 134900 | 1793262905 | 3790 | 3815 | 3815 | 3790 | 21054 |
| 350 | 20240326 | 134800 | 1713228530 | 3820 | 3820 | 3820 | 3820 | 0 |
| 351 | 20240326 | 134700 | 1713228530 | 3820 | 3820 | 3820 | 3820 | 4 |
| 352 | 20240326 | 134600 | 1713213250 | 3820 | 3820 | 3820 | 3820 | 20 |
| 353 | 20240326 | 134500 | 1713136850 | 3825 | 3825 | 3825 | 3825 | 16 |
| 354 | 20240326 | 134400 | 1713075650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 355 | 20240326 | 134300 | 1713075650 | 3825 | 3810 | 3825 | 3805 | 344 |
| 356 | 20240326 | 134200 | 1711766500 | 3805 | 3815 | 3815 | 3805 | 700 |
| 357 | 20240326 | 134100 | 1709100400 | 3820 | 3820 | 3820 | 3820 | 1277 |
| 358 | 20240326 | 134000 | 1704222260 | 3820 | 3815 | 3820 | 3815 | 337 |
| 359 | 20240326 | 133900 | 1702936495 | 3815 | 3815 | 3815 | 3815 | 205 |
| 360 | 20240326 | 133800 | 1702154420 | 3815 | 3820 | 3820 | 3815 | 746 |
| 361 | 20240326 | 133700 | 1699306435 | 3820 | 3815 | 3820 | 3815 | 8 |
| 362 | 20240326 | 133600 | 1699275905 | 3810 | 3815 | 3815 | 3810 | 50 |
| 363 | 20240326 | 133500 | 1699085380 | 3810 | 3825 | 3825 | 3810 | 4824 |
| 364 | 20240326 | 133400 | 1680674745 | 3825 | 3825 | 3825 | 3825 | 50 |
| 365 | 20240326 | 133300 | 1680483495 | 3825 | 3820 | 3825 | 3820 | 1440 |
| 366 | 20240326 | 133200 | 1674979565 | 3815 | 3815 | 3820 | 3815 | 2588 |
| 367 | 20240326 | 133100 | 1665106245 | 3820 | 3815 | 3820 | 3815 | 17 |
| 368 | 20240326 | 133000 | 1665041340 | 3820 | 3820 | 3820 | 3820 | 33 |
| 369 | 20240326 | 132900 | 1664915280 | 3820 | 3815 | 3820 | 3815 | 594 |
| 370 | 20240326 | 132800 | 1662646325 | 3815 | 3820 | 3820 | 3815 | 500 |
| 371 | 20240326 | 132700 | 1660738735 | 3820 | 3820 | 3825 | 3815 | 740 |
| 372 | 20240326 | 132600 | 1657913425 | 3825 | 3820 | 3825 | 3820 | 557 |
| 373 | 20240326 | 132500 | 1655783305 | 3825 | 3825 | 3825 | 3825 | 1211 |
| 374 | 20240326 | 132400 | 1651151230 | 3825 | 3825 | 3825 | 3820 | 820 |
| 375 | 20240326 | 132300 | 1648015230 | 3825 | 3825 | 3825 | 3825 | 113 |
| 376 | 20240326 | 132200 | 1647583005 | 3850 | 3850 | 3850 | 3850 | 0 |
| 377 | 20240326 | 132100 | 1647583005 | 3850 | 3845 | 3850 | 3835 | 139 |
| 378 | 20240326 | 132000 | 1647048915 | 3850 | 3850 | 3855 | 3840 | 346 |
| 379 | 20240326 | 131900 | 1645720015 | 3855 | 3845 | 3855 | 3845 | 2339 |
| 380 | 20240326 | 131800 | 1636717825 | 3845 | 3845 | 3845 | 3845 | 6 |
| 381 | 20240326 | 131700 | 1636694755 | 3845 | 3845 | 3845 | 3845 | 105 |
| 382 | 20240326 | 131600 | 1636291030 | 3845 | 3845 | 3845 | 3840 | 175 |
| 383 | 20240326 | 131500 | 1635618655 | 3845 | 3840 | 3845 | 3840 | 153 |
| 384 | 20240326 | 131400 | 1635031120 | 3820 | 3830 | 3850 | 3820 | 2222 |
| 385 | 20240326 | 131300 | 1626499620 | 3815 | 3825 | 3835 | 3815 | 2550 |
| 386 | 20240326 | 131200 | 1616769870 | 3835 | 3840 | 3840 | 3830 | 4419 |
| 387 | 20240326 | 131100 | 1599822535 | 3840 | 3840 | 3840 | 3835 | 1027 |
| 388 | 20240326 | 131000 | 1595883105 | 3840 | 3835 | 3840 | 3835 | 145 |
| 389 | 20240326 | 130900 | 1595327000 | 3840 | 3835 | 3840 | 3835 | 748 |
| 390 | 20240326 | 130800 | 1592456880 | 3835 | 3800 | 3840 | 3800 | 6488 |
| 391 | 20240326 | 130700 | 1567753120 | 3805 | 3810 | 3820 | 3800 | 3304 |
| 392 | 20240326 | 130600 | 1555193520 | 3820 | 3820 | 3820 | 3800 | 4018 |
| 393 | 20240326 | 130500 | 1539901645 | 3820 | 3815 | 3825 | 3805 | 3674 |
| 394 | 20240326 | 130400 | 1525901370 | 3815 | 3815 | 3830 | 3800 | 8382 |
| 395 | 20240326 | 130300 | 1493918815 | 3825 | 3820 | 3830 | 3810 | 8554 |
| 396 | 20240326 | 130200 | 1461278785 | 3820 | 3870 | 3875 | 3820 | 15290 |
| 397 | 20240326 | 130100 | 1402523535 | 3855 | 3870 | 3890 | 3855 | 13929 |
| 398 | 20240326 | 130000 | 1348679445 | 3890 | 3890 | 3890 | 3870 | 15358 |
| 399 | 20240326 | 125900 | 1289118545 | 3905 | 3885 | 3905 | 3885 | 2025 |
| 400 | 20240326 | 125800 | 1281231220 | 3905 | 3905 | 3905 | 3890 | 26 |
| 401 | 20240326 | 125700 | 1281129930 | 3905 | 3905 | 3905 | 3885 | 467 |
| 402 | 20240326 | 125600 | 1279313350 | 3890 | 3890 | 3905 | 3890 | 407 |
| 403 | 20240326 | 125500 | 1277730010 | 3890 | 3900 | 3900 | 3890 | 5968 |
| 404 | 20240326 | 125400 | 1254505585 | 3905 | 3900 | 3905 | 3895 | 2232 |
| 405 | 20240326 | 125300 | 1245806635 | 3905 | 3925 | 3925 | 3905 | 2029 |
| 406 | 20240326 | 125200 | 1237875760 | 3910 | 3915 | 3915 | 3910 | 561 |
| 407 | 20240326 | 125100 | 1235680970 | 3915 | 3930 | 3940 | 3915 | 6506 |
| 408 | 20240326 | 125000 | 1210158450 | 3945 | 3925 | 3945 | 3925 | 3471 |
| 409 | 20240326 | 124900 | 1196519960 | 3935 | 3935 | 3935 | 3930 | 1205 |
| 410 | 20240326 | 124800 | 1191779035 | 3920 | 3920 | 3935 | 3920 | 598 |
| 411 | 20240326 | 124700 | 1189434830 | 3945 | 3945 | 3945 | 3945 | 0 |
| 412 | 20240326 | 124600 | 1189434830 | 3945 | 3920 | 3945 | 3920 | 25 |
| 413 | 20240326 | 124500 | 1189336465 | 3945 | 3945 | 3945 | 3945 | 4 |
| 414 | 20240326 | 124400 | 1189320685 | 3920 | 3930 | 3945 | 3920 | 1913 |
| 415 | 20240326 | 124300 | 1181803895 | 3935 | 3935 | 3945 | 3935 | 214 |
| 416 | 20240326 | 124200 | 1180961710 | 3950 | 3940 | 3950 | 3940 | 418 |
| 417 | 20240326 | 124100 | 1179310710 | 3950 | 3950 | 3950 | 3950 | 250 |
| 418 | 20240326 | 124000 | 1178323210 | 3950 | 3945 | 3950 | 3945 | 43 |
| 419 | 20240326 | 123900 | 1178153375 | 3950 | 3930 | 3950 | 3930 | 563 |
| 420 | 20240326 | 123800 | 1175929545 | 3950 | 3950 | 3950 | 3930 | 2736 |
| 421 | 20240326 | 123700 | 1165135495 | 3950 | 3950 | 3950 | 3950 | 69 |
| 422 | 20240326 | 123600 | 1164862945 | 3950 | 3950 | 3950 | 3950 | 129 |
| 423 | 20240326 | 123500 | 1164353395 | 3950 | 3935 | 3950 | 3935 | 6 |
| 424 | 20240326 | 123400 | 1164329740 | 3950 | 3945 | 3950 | 3945 | 303 |
| 425 | 20240326 | 123300 | 1163134390 | 3945 | 3930 | 3945 | 3930 | 1232 |
| 426 | 20240326 | 123200 | 1158280695 | 3930 | 3930 | 3930 | 3930 | 5 |
| 427 | 20240326 | 123100 | 1158261045 | 3930 | 3925 | 3930 | 3920 | 620 |
| 428 | 20240326 | 123000 | 1155827530 | 3925 | 3930 | 3930 | 3900 | 4422 |
| 429 | 20240326 | 122900 | 1138550060 | 3925 | 3925 | 3925 | 3925 | 305 |
| 430 | 20240326 | 122800 | 1137352935 | 3945 | 3930 | 3945 | 3930 | 15 |
| 431 | 20240326 | 122700 | 1137293910 | 3945 | 3940 | 3945 | 3940 | 276 |
| 432 | 20240326 | 122600 | 1136206455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 433 | 20240326 | 122500 | 1136206455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 434 | 20240326 | 122400 | 1136206455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 435 | 20240326 | 122300 | 1136206455 | 3950 | 3950 | 3950 | 3950 | 100 |
| 436 | 20240326 | 122200 | 1135811455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 437 | 20240326 | 122100 | 1135811455 | 3950 | 3930 | 3950 | 3900 | 4305 |
| 438 | 20240326 | 122000 | 1119010370 | 3950 | 3950 | 3950 | 3945 | 20 |
| 439 | 20240326 | 121900 | 1118931380 | 3950 | 3930 | 3950 | 3930 | 1010 |
| 440 | 20240326 | 121800 | 1114951880 | 3930 | 3950 | 3955 | 3930 | 1990 |
| 441 | 20240326 | 121700 | 1107100395 | 3955 | 3955 | 3955 | 3955 | 10 |
| 442 | 20240326 | 121600 | 1107060845 | 3955 | 3955 | 3955 | 3955 | 3 |
| 443 | 20240326 | 121500 | 1107048980 | 3950 | 3945 | 3950 | 3945 | 50 |
| 444 | 20240326 | 121400 | 1106851580 | 3955 | 3950 | 3955 | 3950 | 131 |
| 445 | 20240326 | 121300 | 1106333480 | 3950 | 3950 | 3950 | 3950 | 120 |
| 446 | 20240326 | 121200 | 1105859480 | 3950 | 3950 | 3950 | 3950 | 1 |
| 447 | 20240326 | 121100 | 1105855530 | 3960 | 3960 | 3960 | 3960 | 0 |
| 448 | 20240326 | 121000 | 1105855530 | 3960 | 3960 | 3960 | 3955 | 7 |
| 449 | 20240326 | 120900 | 1105827820 | 3950 | 3950 | 3960 | 3950 | 145 |
| 450 | 20240326 | 120800 | 1105255020 | 3950 | 3950 | 3950 | 3950 | 126 |
| 451 | 20240326 | 120700 | 1104757320 | 3950 | 3940 | 3950 | 3940 | 1111 |
| 452 | 20240326 | 120600 | 1100377740 | 3950 | 3950 | 3950 | 3950 | 0 |
| 453 | 20240326 | 120500 | 1100377740 | 3950 | 3950 | 3950 | 3945 | 508 |
| 454 | 20240326 | 120400 | 1098371165 | 3960 | 3960 | 3960 | 3960 | 303 |
| 455 | 20240326 | 120300 | 1097171285 | 3950 | 3950 | 3970 | 3950 | 2521 |
| 456 | 20240326 | 120200 | 1087195675 | 3940 | 3940 | 3950 | 3940 | 1819 |
| 457 | 20240326 | 120100 | 1080026695 | 3945 | 3940 | 3945 | 3940 | 83 |
| 458 | 20240326 | 120000 | 1079699525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 459 | 20240326 | 115900 | 1079699525 | 3945 | 3940 | 3945 | 3940 | 2877 |
| 460 | 20240326 | 115800 | 1068358195 | 3940 | 3940 | 3940 | 3940 | 250 |
| 461 | 20240326 | 115700 | 1067373195 | 3940 | 3940 | 3940 | 3940 | 0 |
| 462 | 20240326 | 115600 | 1067373195 | 3940 | 3940 | 3940 | 3940 | 3 |
| 463 | 20240326 | 115500 | 1067361375 | 3935 | 3935 | 3935 | 3935 | 489 |
| 464 | 20240326 | 115400 | 1065437160 | 3930 | 3930 | 3930 | 3930 | 714 |
| 465 | 20240326 | 115300 | 1062631140 | 3935 | 3935 | 3935 | 3935 | 1 |
| 466 | 20240326 | 115200 | 1062627205 | 3930 | 3930 | 3930 | 3930 | 100 |
| 467 | 20240326 | 115100 | 1062234205 | 3935 | 3935 | 3935 | 3935 | 55 |
| 468 | 20240326 | 115000 | 1062017780 | 3930 | 3930 | 3930 | 3930 | 2 |
| 469 | 20240326 | 114900 | 1062009920 | 3935 | 3935 | 3935 | 3935 | 5 |
| 470 | 20240326 | 114800 | 1061990245 | 3920 | 3935 | 3935 | 3920 | 105 |
| 471 | 20240326 | 114700 | 1061578570 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20240326 | 114600 | 1061578570 | 3935 | 3935 | 3935 | 3935 | 10 |
| 473 | 20240326 | 114500 | 1061539220 | 3920 | 3930 | 3930 | 3920 | 107 |
| 474 | 20240326 | 114400 | 1061119405 | 3935 | 3935 | 3935 | 3935 | 0 |
| 475 | 20240326 | 114300 | 1061119405 | 3935 | 3935 | 3935 | 3935 | 0 |
| 476 | 20240326 | 114200 | 1061119405 | 3935 | 3935 | 3935 | 3935 | 100 |
| 477 | 20240326 | 114100 | 1060725905 | 3935 | 3925 | 3935 | 3925 | 2263 |
| 478 | 20240326 | 114000 | 1051828965 | 3925 | 3925 | 3925 | 3925 | 0 |
| 479 | 20240326 | 113900 | 1051828965 | 3925 | 3925 | 3925 | 3925 | 15 |
| 480 | 20240326 | 113800 | 1051770090 | 3920 | 3920 | 3920 | 3920 | 2516 |
| 481 | 20240326 | 113700 | 1041907370 | 3920 | 3920 | 3920 | 3920 | 10 |
| 482 | 20240326 | 113600 | 1041868170 | 3920 | 3920 | 3920 | 3920 | 0 |
| 483 | 20240326 | 113500 | 1041868170 | 3920 | 3920 | 3920 | 3920 | 0 |
| 484 | 20240326 | 113400 | 1041868170 | 3920 | 3920 | 3920 | 3920 | 124 |
| 485 | 20240326 | 113300 | 1041382090 | 3920 | 3920 | 3920 | 3920 | 132 |
| 486 | 20240326 | 113200 | 1040864650 | 3915 | 3915 | 3915 | 3915 | 0 |
| 487 | 20240326 | 113100 | 1040864650 | 3915 | 3900 | 3915 | 3900 | 2 |
| 488 | 20240326 | 113000 | 1040856835 | 3900 | 3900 | 3900 | 3900 | 10 |
| 489 | 20240326 | 112900 | 1040817835 | 3895 | 3895 | 3895 | 3895 | 833 |
| 490 | 20240326 | 112800 | 1037573300 | 3925 | 3925 | 3925 | 3925 | 738 |
| 491 | 20240326 | 112700 | 1034676650 | 3925 | 3925 | 3925 | 3925 | 0 |
| 492 | 20240326 | 112600 | 1034676650 | 3925 | 3885 | 3925 | 3885 | 4464 |
| 493 | 20240326 | 112500 | 1017250005 | 3910 | 3910 | 3910 | 3910 | 1015 |
| 494 | 20240326 | 112400 | 1013281355 | 3880 | 3880 | 3880 | 3880 | 45 |
| 495 | 20240326 | 112300 | 1013106755 | 3915 | 3910 | 3915 | 3910 | 1001 |
| 496 | 20240326 | 112200 | 1009192840 | 3875 | 3915 | 3915 | 3875 | 1946 |
| 497 | 20240326 | 112100 | 1001633985 | 3915 | 3915 | 3915 | 3915 | 100 |
| 498 | 20240326 | 112000 | 1001242485 | 3915 | 3905 | 3915 | 3905 | 508 |
| 499 | 20240326 | 111900 | 999254160 | 3910 | 3910 | 3910 | 3910 | 3 |
| 500 | 20240326 | 111800 | 999242430 | 3895 | 3895 | 3895 | 3895 | 362 |
| 501 | 20240326 | 111700 | 997832440 | 3895 | 3895 | 3895 | 3895 | 0 |
| 502 | 20240326 | 111600 | 997832440 | 3895 | 3875 | 3895 | 3875 | 1970 |
| 503 | 20240326 | 111500 | 990198655 | 3875 | 3880 | 3880 | 3875 | 1028 |
| 504 | 20240326 | 111400 | 986214655 | 3880 | 3890 | 3890 | 3880 | 3500 |
| 505 | 20240326 | 111300 | 972628605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 506 | 20240326 | 111200 | 972628605 | 3885 | 3885 | 3885 | 3885 | 0 |
| 507 | 20240326 | 111100 | 972628605 | 3885 | 3900 | 3900 | 3885 | 11047 |
| 508 | 20240326 | 111000 | 929639370 | 3900 | 3900 | 3900 | 3900 | 631 |
| 509 | 20240326 | 110900 | 927178470 | 3900 | 3910 | 3910 | 3900 | 155 |
| 510 | 20240326 | 110800 | 926573530 | 3910 | 3910 | 3910 | 3910 | 25 |
| 511 | 20240326 | 110700 | 926475780 | 3910 | 3915 | 3915 | 3910 | 32 |
| 512 | 20240326 | 110600 | 926350655 | 3900 | 3900 | 3900 | 3900 | 300 |
| 513 | 20240326 | 110500 | 925180655 | 3900 | 3905 | 3905 | 3900 | 1890 |
| 514 | 20240326 | 110400 | 917809630 | 3915 | 3900 | 3915 | 3900 | 258 |
| 515 | 20240326 | 110300 | 916803415 | 3915 | 3905 | 3915 | 3900 | 230 |
| 516 | 20240326 | 110200 | 915906380 | 3905 | 3910 | 3910 | 3905 | 4 |
| 517 | 20240326 | 110100 | 915890750 | 3910 | 3910 | 3910 | 3910 | 103 |
| 518 | 20240326 | 110000 | 915488020 | 3915 | 3920 | 3920 | 3915 | 53 |
| 519 | 20240326 | 105900 | 915280270 | 3920 | 3920 | 3920 | 3920 | 47 |
| 520 | 20240326 | 105800 | 915096030 | 3920 | 3920 | 3920 | 3920 | 400 |
| 521 | 20240326 | 105700 | 913528030 | 3920 | 3925 | 3925 | 3920 | 1387 |
| 522 | 20240326 | 105600 | 908084555 | 3925 | 3925 | 3930 | 3925 | 391 |
| 523 | 20240326 | 105500 | 906549505 | 3925 | 3925 | 3925 | 3925 | 212 |
| 524 | 20240326 | 105400 | 905717405 | 3920 | 3920 | 3920 | 3920 | 10 |
| 525 | 20240326 | 105300 | 905678205 | 3920 | 3895 | 3920 | 3895 | 491 |
| 526 | 20240326 | 105200 | 903753510 | 3920 | 3905 | 3920 | 3905 | 3875 |
| 527 | 20240326 | 105100 | 888601525 | 3900 | 3890 | 3900 | 3890 | 920 |
| 528 | 20240326 | 105000 | 885014725 | 3900 | 3900 | 3900 | 3880 | 2570 |
| 529 | 20240326 | 104900 | 875010415 | 3900 | 3900 | 3900 | 3900 | 30 |
| 530 | 20240326 | 104800 | 874893415 | 3900 | 3900 | 3900 | 3900 | 300 |
| 531 | 20240326 | 104700 | 873723415 | 3900 | 3900 | 3905 | 3900 | 2071 |
| 532 | 20240326 | 104600 | 865641180 | 3900 | 3895 | 3900 | 3895 | 703 |
| 533 | 20240326 | 104500 | 862900980 | 3900 | 3900 | 3900 | 3900 | 1129 |
| 534 | 20240326 | 104400 | 858497880 | 3900 | 3890 | 3900 | 3890 | 2097 |
| 535 | 20240326 | 104300 | 850329475 | 3870 | 3870 | 3870 | 3870 | 2 |
| 536 | 20240326 | 104200 | 850321735 | 3870 | 3870 | 3870 | 3870 | 0 |
| 537 | 20240326 | 104100 | 850321735 | 3870 | 3895 | 3900 | 3870 | 392 |
| 538 | 20240326 | 104000 | 848796690 | 3895 | 3875 | 3900 | 3875 | 5003 |
| 539 | 20240326 | 103900 | 829298635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 540 | 20240326 | 103800 | 829298635 | 3855 | 3825 | 3890 | 3820 | 1024 |
| 541 | 20240326 | 103700 | 825327060 | 3820 | 3820 | 3830 | 3820 | 3004 |
| 542 | 20240326 | 103600 | 813851550 | 3830 | 3820 | 3830 | 3820 | 2016 |
| 543 | 20240326 | 103500 | 806148250 | 3815 | 3825 | 3830 | 3815 | 3033 |
| 544 | 20240326 | 103400 | 794566370 | 3825 | 3835 | 3835 | 3825 | 1375 |
| 545 | 20240326 | 103300 | 789298005 | 3840 | 3840 | 3840 | 3840 | 70 |
| 546 | 20240326 | 103200 | 789029205 | 3840 | 3840 | 3840 | 3840 | 4 |
| 547 | 20240326 | 103100 | 789013845 | 3840 | 3840 | 3840 | 3840 | 761 |
| 548 | 20240326 | 103000 | 786091605 | 3835 | 3835 | 3835 | 3835 | 0 |
| 549 | 20240326 | 102900 | 786091605 | 3835 | 3835 | 3835 | 3835 | 151 |
| 550 | 20240326 | 102800 | 785512520 | 3830 | 3830 | 3830 | 3830 | 40 |
| 551 | 20240326 | 102700 | 785359320 | 3840 | 3840 | 3840 | 3825 | 607 |
| 552 | 20240326 | 102600 | 783036200 | 3825 | 3850 | 3850 | 3825 | 2767 |
| 553 | 20240326 | 102500 | 772432095 | 3850 | 3840 | 3850 | 3840 | 4836 |
| 554 | 20240326 | 102400 | 753856855 | 3840 | 3830 | 3840 | 3830 | 1023 |
| 555 | 20240326 | 102300 | 749938535 | 3840 | 3835 | 3840 | 3830 | 562 |
| 556 | 20240326 | 102200 | 747784290 | 3835 | 3835 | 3835 | 3835 | 402 |
| 557 | 20240326 | 102100 | 746242620 | 3840 | 3835 | 3840 | 3835 | 1057 |
| 558 | 20240326 | 102000 | 742188965 | 3835 | 3840 | 3840 | 3835 | 1222 |
| 559 | 20240326 | 101900 | 737501985 | 3840 | 3850 | 3850 | 3835 | 6668 |
| 560 | 20240326 | 101800 | 711893950 | 3845 | 3850 | 3870 | 3840 | 3928 |
| 561 | 20240326 | 101700 | 696803060 | 3845 | 3880 | 3880 | 3845 | 9208 |
| 562 | 20240326 | 101600 | 661329915 | 3870 | 3880 | 3880 | 3870 | 7745 |
| 563 | 20240326 | 101500 | 631346300 | 3875 | 3880 | 3880 | 3875 | 194 |
| 564 | 20240326 | 101400 | 630593900 | 3880 | 3885 | 3885 | 3880 | 1191 |
| 565 | 20240326 | 101300 | 625972265 | 3885 | 3885 | 3885 | 3880 | 1194 |
| 566 | 20240326 | 101200 | 621339315 | 3885 | 3895 | 3895 | 3885 | 513 |
| 567 | 20240326 | 101100 | 619345270 | 3895 | 3890 | 3895 | 3890 | 33 |
| 568 | 20240326 | 101000 | 619216745 | 3880 | 3875 | 3880 | 3875 | 462 |
| 569 | 20240326 | 100900 | 617426155 | 3875 | 3875 | 3875 | 3875 | 385 |
| 570 | 20240326 | 100800 | 615934280 | 3875 | 3870 | 3875 | 3870 | 535 |
| 571 | 20240326 | 100700 | 613862695 | 3875 | 3880 | 3880 | 3875 | 836 |
| 572 | 20240326 | 100600 | 610623085 | 3880 | 3880 | 3880 | 3880 | 1210 |
| 573 | 20240326 | 100500 | 605928285 | 3875 | 3875 | 3875 | 3875 | 227 |
| 574 | 20240326 | 100400 | 605048660 | 3875 | 3900 | 3900 | 3875 | 140 |
| 575 | 20240326 | 100300 | 604502685 | 3905 | 3895 | 3905 | 3865 | 1802 |
| 576 | 20240326 | 100200 | 597516535 | 3900 | 3900 | 3910 | 3890 | 2417 |
| 577 | 20240326 | 100100 | 588100650 | 3900 | 3910 | 3925 | 3900 | 210 |
| 578 | 20240326 | 100000 | 587280725 | 3910 | 3895 | 3910 | 3875 | 1081 |
| 579 | 20240326 | 095900 | 583088130 | 3905 | 3925 | 3925 | 3890 | 8765 |
| 580 | 20240326 | 095800 | 548939460 | 3925 | 3935 | 3935 | 3920 | 2215 |
| 581 | 20240326 | 095700 | 540239515 | 3935 | 3935 | 3935 | 3930 | 660 |
| 582 | 20240326 | 095600 | 537643415 | 3935 | 3955 | 3955 | 3935 | 433 |
| 583 | 20240326 | 095500 | 535939540 | 3935 | 3970 | 3970 | 3935 | 1158 |
| 584 | 20240326 | 095400 | 531373575 | 3970 | 3970 | 3970 | 3970 | 1 |
| 585 | 20240326 | 095300 | 531369605 | 3970 | 3950 | 3970 | 3950 | 8 |
| 586 | 20240326 | 095200 | 531337985 | 3950 | 3950 | 3950 | 3950 | 875 |
| 587 | 20240326 | 095100 | 527881735 | 3950 | 3955 | 3955 | 3940 | 2022 |
| 588 | 20240326 | 095000 | 519910390 | 3955 | 3965 | 3965 | 3955 | 757 |
| 589 | 20240326 | 094900 | 516914925 | 3970 | 3955 | 3970 | 3955 | 476 |
| 590 | 20240326 | 094800 | 515030605 | 3955 | 3955 | 3960 | 3955 | 1019 |
| 591 | 20240326 | 094700 | 511000455 | 3955 | 3965 | 3965 | 3955 | 658 |
| 592 | 20240326 | 094600 | 508394540 | 3960 | 3960 | 3965 | 3960 | 301 |
| 593 | 20240326 | 094500 | 507202575 | 3960 | 3980 | 3980 | 3950 | 1793 |
| 594 | 20240326 | 094400 | 500111355 | 3975 | 3980 | 3980 | 3970 | 13 |
| 595 | 20240326 | 094300 | 500059635 | 3990 | 3965 | 3995 | 3965 | 2117 |
| 596 | 20240326 | 094200 | 491663070 | 3965 | 3985 | 3995 | 3965 | 5102 |
| 597 | 20240326 | 094100 | 471388970 | 3980 | 3980 | 3980 | 3980 | 1121 |
| 598 | 20240326 | 094000 | 466927390 | 3990 | 3980 | 3990 | 3975 | 1010 |
| 599 | 20240326 | 093900 | 462911555 | 3980 | 4000 | 4000 | 3980 | 1417 |
| 600 | 20240326 | 093800 | 457268060 | 4010 | 3990 | 4010 | 3975 | 7789 |
| 601 | 20240326 | 093700 | 426079765 | 4010 | 4010 | 4015 | 3995 | 2365 |
| 602 | 20240326 | 093600 | 416596245 | 4015 | 4000 | 4015 | 3990 | 6302 |
| 603 | 20240326 | 093500 | 391376745 | 4000 | 3985 | 4000 | 3985 | 3693 |
| 604 | 20240326 | 093400 | 376618535 | 3985 | 3980 | 3985 | 3980 | 687 |
| 605 | 20240326 | 093300 | 373884195 | 3980 | 3970 | 3980 | 3965 | 1842 |
| 606 | 20240326 | 093200 | 366574955 | 3970 | 3965 | 3970 | 3965 | 1897 |
| 607 | 20240326 | 093100 | 359045920 | 3965 | 3965 | 3965 | 3965 | 2805 |
| 608 | 20240326 | 093000 | 347924095 | 3965 | 3950 | 3970 | 3950 | 4528 |
| 609 | 20240326 | 092900 | 329971295 | 3950 | 3930 | 3950 | 3930 | 1466 |
| 610 | 20240326 | 092800 | 324196845 | 3930 | 3920 | 3930 | 3915 | 704 |
| 611 | 20240326 | 092700 | 321440335 | 3925 | 3940 | 3940 | 3925 | 1759 |
| 612 | 20240326 | 092600 | 314528200 | 3940 | 3945 | 3955 | 3940 | 9805 |
| 613 | 20240326 | 092500 | 275841570 | 3945 | 3930 | 3945 | 3930 | 622 |
| 614 | 20240326 | 092400 | 273390030 | 3930 | 3925 | 3930 | 3925 | 1113 |
| 615 | 20240326 | 092300 | 269016845 | 3920 | 3925 | 3930 | 3920 | 737 |
| 616 | 20240326 | 092200 | 266124610 | 3920 | 3915 | 3920 | 3915 | 989 |
| 617 | 20240326 | 092100 | 262247735 | 3915 | 3920 | 3920 | 3915 | 1030 |
| 618 | 20240326 | 092000 | 258215225 | 3915 | 3920 | 3920 | 3915 | 1985 |
| 619 | 20240326 | 091900 | 250443700 | 3910 | 3915 | 3920 | 3910 | 727 |
| 620 | 20240326 | 091800 | 247596390 | 3915 | 3910 | 3915 | 3910 | 2451 |
| 621 | 20240326 | 091700 | 238012930 | 3910 | 3905 | 3910 | 3900 | 1584 |
| 622 | 20240326 | 091600 | 231824330 | 3905 | 3900 | 3910 | 3900 | 2828 |
| 623 | 20240326 | 091500 | 220794585 | 3900 | 3900 | 3900 | 3885 | 8017 |
| 624 | 20240326 | 091400 | 189601955 | 3900 | 3920 | 3920 | 3900 | 8674 |
| 625 | 20240326 | 091300 | 155721085 | 3920 | 3915 | 3920 | 3915 | 965 |
| 626 | 20240326 | 091200 | 151942105 | 3910 | 3920 | 3920 | 3910 | 1248 |
| 627 | 20240326 | 091100 | 147059300 | 3920 | 3895 | 3920 | 3895 | 1892 |
| 628 | 20240326 | 091000 | 139657780 | 3895 | 3880 | 3895 | 3880 | 1670 |
| 629 | 20240326 | 090900 | 133166895 | 3875 | 3880 | 3880 | 3875 | 322 |
| 630 | 20240326 | 090800 | 131918540 | 3880 | 3865 | 3880 | 3865 | 205 |
| 631 | 20240326 | 090700 | 131123740 | 3880 | 3860 | 3880 | 3860 | 1622 |
| 632 | 20240326 | 090600 | 124862780 | 3860 | 3860 | 3860 | 3855 | 817 |
| 633 | 20240326 | 090500 | 121712860 | 3855 | 3855 | 3860 | 3850 | 3037 |
| 634 | 20240326 | 090400 | 109997315 | 3850 | 3855 | 3855 | 3850 | 2119 |
| 635 | 20240326 | 090300 | 101838185 | 3855 | 3860 | 3860 | 3855 | 289 |
| 636 | 20240326 | 090200 | 100723245 | 3860 | 3860 | 3870 | 3850 | 4608 |
| 637 | 20240326 | 090100 | 82953135 | 3870 | 3920 | 3920 | 3840 | 12030 |
| 638 | 20240326 | 090000 | 36457205 | 3895 | 3890 | 3925 | 3890 | 9371 |