28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 3 | 20240328 | 182900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20240328 | 182800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20240328 | 182700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20240328 | 182600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20240328 | 182500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20240328 | 182400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20240328 | 182300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20240328 | 182200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20240328 | 182100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20240328 | 182000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20240328 | 181900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20240328 | 181800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20240328 | 181700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20240328 | 181600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20240328 | 181500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20240328 | 181400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20240328 | 181300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20240328 | 181200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20240328 | 181100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20240328 | 181000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20240328 | 180900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20240328 | 180800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20240328 | 180700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20240328 | 180600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20240328 | 180500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20240328 | 180400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20240328 | 180300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20240328 | 180200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20240328 | 180100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20240328 | 180000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 33 | 20240328 | 175900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20240328 | 175800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20240328 | 175700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20240328 | 175600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20240328 | 175500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20240328 | 175400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20240328 | 175300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20240328 | 175200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20240328 | 175100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20240328 | 175000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20240328 | 174900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20240328 | 174800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20240328 | 174700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20240328 | 174600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20240328 | 174500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20240328 | 174400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20240328 | 174300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20240328 | 174200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20240328 | 174100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20240328 | 174000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20240328 | 173900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20240328 | 173800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20240328 | 173700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20240328 | 173600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20240328 | 173500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20240328 | 173400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20240328 | 173300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20240328 | 173200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20240328 | 173100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20240328 | 173000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 63 | 20240328 | 172900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20240328 | 172800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20240328 | 172700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20240328 | 172600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20240328 | 172500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20240328 | 172400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20240328 | 172300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20240328 | 172200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20240328 | 172100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20240328 | 172000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20240328 | 171900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20240328 | 171800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20240328 | 171700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20240328 | 171600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20240328 | 171500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20240328 | 171400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20240328 | 171300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20240328 | 171200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20240328 | 171100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20240328 | 171000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20240328 | 170900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20240328 | 170800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20240328 | 170700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20240328 | 170600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20240328 | 170500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20240328 | 170400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20240328 | 170300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20240328 | 170200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20240328 | 170100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20240328 | 170000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 93 | 20240328 | 165900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20240328 | 165800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20240328 | 165700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20240328 | 165600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20240328 | 165500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20240328 | 165400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20240328 | 165300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20240328 | 165200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20240328 | 165100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20240328 | 165000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20240328 | 164900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20240328 | 164800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20240328 | 164700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20240328 | 164600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20240328 | 164500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20240328 | 164400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20240328 | 164300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20240328 | 164200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20240328 | 164100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20240328 | 164000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20240328 | 163900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20240328 | 163800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20240328 | 163700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20240328 | 163600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20240328 | 163500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20240328 | 163400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20240328 | 163300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20240328 | 163200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20240328 | 163100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20240328 | 163000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 123 | 20240328 | 162900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20240328 | 162800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20240328 | 162700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20240328 | 162600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20240328 | 162500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20240328 | 162400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20240328 | 162300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20240328 | 162200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20240328 | 162100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20240328 | 162000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20240328 | 161900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20240328 | 161800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20240328 | 161700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20240328 | 161600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20240328 | 161500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20240328 | 161400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20240328 | 161300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20240328 | 161200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20240328 | 161100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20240328 | 161000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20240328 | 160900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20240328 | 160800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20240328 | 160700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20240328 | 160600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20240328 | 160500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20240328 | 160400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20240328 | 160300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20240328 | 160200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20240328 | 160100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20240328 | 160000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 9622 |
| 153 | 20240328 | 155900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20240328 | 155800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20240328 | 155700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20240328 | 155600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20240328 | 155500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20240328 | 155400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20240328 | 155300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20240328 | 155200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20240328 | 155100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20240328 | 155000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20240328 | 154900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20240328 | 154800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20240328 | 154700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20240328 | 154600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20240328 | 154500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20240328 | 154400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20240328 | 154300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20240328 | 154200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20240328 | 154100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20240328 | 154000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20240328 | 153900 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20240328 | 153800 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20240328 | 153700 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20240328 | 153600 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20240328 | 153500 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20240328 | 153400 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20240328 | 153300 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20240328 | 153200 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20240328 | 153100 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20240328 | 153000 | 2808941525 | 4545 | 4545 | 4545 | 4545 | 19244 |
| 183 | 20240328 | 152900 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20240328 | 152800 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 185 | 20240328 | 152700 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 186 | 20240328 | 152600 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 187 | 20240328 | 152500 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 188 | 20240328 | 152400 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 189 | 20240328 | 152300 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 190 | 20240328 | 152200 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 191 | 20240328 | 152100 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 192 | 20240328 | 152000 | 2765209535 | 4560 | 4560 | 4560 | 4560 | 0 |
| 193 | 20240328 | 151900 | 2765209535 | 4560 | 4540 | 4560 | 4540 | 1900 |
| 194 | 20240328 | 151800 | 2756568265 | 4540 | 4530 | 4540 | 4530 | 516 |
| 195 | 20240328 | 151700 | 2754229395 | 4530 | 4525 | 4530 | 4525 | 134 |
| 196 | 20240328 | 151600 | 2753622690 | 4525 | 4535 | 4540 | 4525 | 782 |
| 197 | 20240328 | 151500 | 2750078610 | 4530 | 4520 | 4530 | 4515 | 3779 |
| 198 | 20240328 | 151400 | 2732984245 | 4520 | 4520 | 4525 | 4520 | 1492 |
| 199 | 20240328 | 151300 | 2726238560 | 4525 | 4520 | 4525 | 4520 | 900 |
| 200 | 20240328 | 151200 | 2722169155 | 4525 | 4520 | 4525 | 4520 | 1691 |
| 201 | 20240328 | 151100 | 2714525830 | 4520 | 4520 | 4520 | 4520 | 793 |
| 202 | 20240328 | 151000 | 2710941470 | 4520 | 4525 | 4525 | 4520 | 531 |
| 203 | 20240328 | 150900 | 2708541165 | 4520 | 4520 | 4520 | 4520 | 669 |
| 204 | 20240328 | 150800 | 2705517285 | 4520 | 4520 | 4520 | 4520 | 390 |
| 205 | 20240328 | 150700 | 2703754485 | 4520 | 4525 | 4525 | 4520 | 2921 |
| 206 | 20240328 | 150600 | 2690551465 | 4520 | 4520 | 4520 | 4515 | 1841 |
| 207 | 20240328 | 150500 | 2682230810 | 4520 | 4515 | 4520 | 4515 | 710 |
| 208 | 20240328 | 150400 | 2679024110 | 4515 | 4515 | 4520 | 4515 | 424 |
| 209 | 20240328 | 150300 | 2677109560 | 4520 | 4515 | 4520 | 4515 | 941 |
| 210 | 20240328 | 150200 | 2672858840 | 4515 | 4520 | 4520 | 4515 | 434 |
| 211 | 20240328 | 150100 | 2670899295 | 4520 | 4515 | 4520 | 4515 | 586 |
| 212 | 20240328 | 150000 | 2668252740 | 4520 | 4520 | 4520 | 4515 | 738 |
| 213 | 20240328 | 145900 | 2664918035 | 4515 | 4520 | 4520 | 4515 | 569 |
| 214 | 20240328 | 145800 | 2662347655 | 4520 | 4525 | 4525 | 4520 | 773 |
| 215 | 20240328 | 145700 | 2658853645 | 4520 | 4520 | 4525 | 4515 | 1478 |
| 216 | 20240328 | 145600 | 2652170280 | 4520 | 4520 | 4520 | 4520 | 744 |
| 217 | 20240328 | 145500 | 2648807400 | 4520 | 4520 | 4525 | 4520 | 733 |
| 218 | 20240328 | 145400 | 2645494090 | 4520 | 4520 | 4525 | 4515 | 846 |
| 219 | 20240328 | 145300 | 2641670490 | 4525 | 4520 | 4525 | 4520 | 655 |
| 220 | 20240328 | 145200 | 2638709840 | 4520 | 4520 | 4520 | 4520 | 582 |
| 221 | 20240328 | 145100 | 2636079200 | 4525 | 4520 | 4525 | 4520 | 665 |
| 222 | 20240328 | 145000 | 2633072830 | 4520 | 4520 | 4520 | 4520 | 1320 |
| 223 | 20240328 | 144900 | 2627106430 | 4520 | 4520 | 4520 | 4520 | 603 |
| 224 | 20240328 | 144800 | 2624380870 | 4520 | 4525 | 4530 | 4520 | 321 |
| 225 | 20240328 | 144700 | 2622928190 | 4530 | 4525 | 4530 | 4525 | 875 |
| 226 | 20240328 | 144600 | 2618968595 | 4525 | 4525 | 4525 | 4525 | 1001 |
| 227 | 20240328 | 144500 | 2614439070 | 4525 | 4520 | 4525 | 4520 | 1126 |
| 228 | 20240328 | 144400 | 2609345870 | 4520 | 4530 | 4530 | 4520 | 3075 |
| 229 | 20240328 | 144300 | 2595431820 | 4525 | 4520 | 4525 | 4520 | 822 |
| 230 | 20240328 | 144200 | 2591712435 | 4530 | 4525 | 4530 | 4520 | 2282 |
| 231 | 20240328 | 144100 | 2581388840 | 4525 | 4530 | 4530 | 4525 | 619 |
| 232 | 20240328 | 144000 | 2578587175 | 4525 | 4525 | 4525 | 4525 | 738 |
| 233 | 20240328 | 143900 | 2575247725 | 4525 | 4525 | 4525 | 4525 | 372 |
| 234 | 20240328 | 143800 | 2573564425 | 4525 | 4525 | 4530 | 4525 | 1167 |
| 235 | 20240328 | 143700 | 2568281425 | 4525 | 4520 | 4530 | 4520 | 1005 |
| 236 | 20240328 | 143600 | 2563736055 | 4520 | 4520 | 4525 | 4520 | 898 |
| 237 | 20240328 | 143500 | 2559676445 | 4520 | 4520 | 4520 | 4520 | 187 |
| 238 | 20240328 | 143400 | 2558831205 | 4525 | 4530 | 4530 | 4525 | 612 |
| 239 | 20240328 | 143300 | 2556061095 | 4525 | 4525 | 4525 | 4525 | 787 |
| 240 | 20240328 | 143200 | 2552499920 | 4525 | 4525 | 4525 | 4525 | 2374 |
| 241 | 20240328 | 143100 | 2541757570 | 4520 | 4520 | 4525 | 4520 | 816 |
| 242 | 20240328 | 143000 | 2538068310 | 4520 | 4520 | 4525 | 4520 | 1885 |
| 243 | 20240328 | 142900 | 2529544070 | 4520 | 4520 | 4520 | 4520 | 1199 |
| 244 | 20240328 | 142800 | 2524124590 | 4520 | 4520 | 4520 | 4520 | 1435 |
| 245 | 20240328 | 142700 | 2517638390 | 4520 | 4520 | 4520 | 4520 | 1239 |
| 246 | 20240328 | 142600 | 2512038110 | 4520 | 4525 | 4530 | 4520 | 2377 |
| 247 | 20240328 | 142500 | 2501291910 | 4525 | 4525 | 4530 | 4525 | 1290 |
| 248 | 20240328 | 142400 | 2495454655 | 4525 | 4525 | 4525 | 4525 | 1059 |
| 249 | 20240328 | 142300 | 2490662680 | 4525 | 4525 | 4525 | 4525 | 1313 |
| 250 | 20240328 | 142200 | 2484721355 | 4525 | 4525 | 4525 | 4525 | 1746 |
| 251 | 20240328 | 142100 | 2476820705 | 4525 | 4525 | 4525 | 4525 | 1038 |
| 252 | 20240328 | 142000 | 2472123755 | 4530 | 4525 | 4530 | 4525 | 2221 |
| 253 | 20240328 | 141900 | 2462070285 | 4525 | 4525 | 4530 | 4525 | 2412 |
| 254 | 20240328 | 141800 | 2451155030 | 4525 | 4525 | 4530 | 4525 | 1039 |
| 255 | 20240328 | 141700 | 2446453545 | 4525 | 4520 | 4525 | 4520 | 1672 |
| 256 | 20240328 | 141600 | 2438889665 | 4520 | 4520 | 4525 | 4520 | 1329 |
| 257 | 20240328 | 141500 | 2432882035 | 4520 | 4520 | 4520 | 4520 | 1528 |
| 258 | 20240328 | 141400 | 2425975475 | 4520 | 4520 | 4525 | 4520 | 1258 |
| 259 | 20240328 | 141300 | 2420288145 | 4525 | 4520 | 4525 | 4520 | 1306 |
| 260 | 20240328 | 141200 | 2414384525 | 4520 | 4520 | 4520 | 4520 | 1002 |
| 261 | 20240328 | 141100 | 2409855485 | 4520 | 4520 | 4525 | 4520 | 1422 |
| 262 | 20240328 | 141000 | 2403425230 | 4515 | 4520 | 4525 | 4515 | 4177 |
| 263 | 20240328 | 140900 | 2384548695 | 4520 | 4520 | 4525 | 4520 | 832 |
| 264 | 20240328 | 140800 | 2380787990 | 4525 | 4520 | 4530 | 4520 | 5435 |
| 265 | 20240328 | 140700 | 2356179930 | 4520 | 4525 | 4525 | 4520 | 7377 |
| 266 | 20240328 | 140600 | 2322835545 | 4520 | 4525 | 4525 | 4520 | 2530 |
| 267 | 20240328 | 140500 | 2311388790 | 4525 | 4530 | 4530 | 4525 | 1612 |
| 268 | 20240328 | 140400 | 2304093510 | 4525 | 4525 | 4530 | 4525 | 3825 |
| 269 | 20240328 | 140300 | 2286778135 | 4525 | 4530 | 4530 | 4525 | 4490 |
| 270 | 20240328 | 140200 | 2266442185 | 4530 | 4535 | 4535 | 4530 | 798 |
| 271 | 20240328 | 140100 | 2262826970 | 4530 | 4535 | 4535 | 4530 | 1389 |
| 272 | 20240328 | 140000 | 2256534215 | 4535 | 4530 | 4535 | 4530 | 1417 |
| 273 | 20240328 | 135900 | 2250114455 | 4530 | 4535 | 4535 | 4530 | 1310 |
| 274 | 20240328 | 135800 | 2244175185 | 4535 | 4535 | 4535 | 4535 | 1069 |
| 275 | 20240328 | 135700 | 2239327270 | 4535 | 4535 | 4535 | 4530 | 4340 |
| 276 | 20240328 | 135600 | 2219649015 | 4535 | 4535 | 4535 | 4535 | 1042 |
| 277 | 20240328 | 135500 | 2214923545 | 4535 | 4535 | 4540 | 4535 | 1166 |
| 278 | 20240328 | 135400 | 2209635730 | 4535 | 4545 | 4545 | 4535 | 6457 |
| 279 | 20240328 | 135300 | 2180306485 | 4545 | 4545 | 4545 | 4545 | 1307 |
| 280 | 20240328 | 135200 | 2174366170 | 4545 | 4545 | 4545 | 4545 | 770 |
| 281 | 20240328 | 135100 | 2170866520 | 4550 | 4545 | 4550 | 4545 | 853 |
| 282 | 20240328 | 135000 | 2166989385 | 4545 | 4545 | 4545 | 4545 | 537 |
| 283 | 20240328 | 134900 | 2164548720 | 4545 | 4550 | 4550 | 4545 | 8555 |
| 284 | 20240328 | 134800 | 2125625355 | 4555 | 4555 | 4560 | 4555 | 2705 |
| 285 | 20240328 | 134700 | 2113304075 | 4560 | 4555 | 4560 | 4555 | 539 |
| 286 | 20240328 | 134600 | 2110848920 | 4555 | 4555 | 4555 | 4555 | 792 |
| 287 | 20240328 | 134500 | 2107241360 | 4565 | 4565 | 4565 | 4565 | 1234 |
| 288 | 20240328 | 134400 | 2101608150 | 4565 | 4565 | 4565 | 4565 | 800 |
| 289 | 20240328 | 134300 | 2097956150 | 4565 | 4565 | 4565 | 4565 | 1104 |
| 290 | 20240328 | 134200 | 2092916390 | 4565 | 4555 | 4565 | 4555 | 696 |
| 291 | 20240328 | 134100 | 2089739350 | 4560 | 4560 | 4560 | 4560 | 1503 |
| 292 | 20240328 | 134000 | 2082885670 | 4560 | 4560 | 4560 | 4560 | 804 |
| 293 | 20240328 | 133900 | 2079219430 | 4555 | 4555 | 4555 | 4555 | 20 |
| 294 | 20240328 | 133800 | 2079128330 | 4560 | 4555 | 4560 | 4555 | 819 |
| 295 | 20240328 | 133700 | 2075394190 | 4555 | 4555 | 4555 | 4555 | 10 |
| 296 | 20240328 | 133600 | 2075348640 | 4555 | 4555 | 4555 | 4555 | 20 |
| 297 | 20240328 | 133500 | 2075257540 | 4555 | 4560 | 4560 | 4555 | 203 |
| 298 | 20240328 | 133400 | 2074332810 | 4560 | 4560 | 4560 | 4560 | 41 |
| 299 | 20240328 | 133300 | 2074145850 | 4560 | 4555 | 4560 | 4550 | 1645 |
| 300 | 20240328 | 133200 | 2066651050 | 4555 | 4555 | 4555 | 4555 | 188 |
| 301 | 20240328 | 133100 | 2065794710 | 4555 | 4560 | 4560 | 4555 | 158 |
| 302 | 20240328 | 133000 | 2065075015 | 4555 | 4555 | 4555 | 4555 | 310 |
| 303 | 20240328 | 132900 | 2063662965 | 4555 | 4555 | 4555 | 4555 | 175 |
| 304 | 20240328 | 132800 | 2062865840 | 4560 | 4555 | 4560 | 4555 | 378 |
| 305 | 20240328 | 132700 | 2061142900 | 4555 | 4555 | 4555 | 4555 | 20 |
| 306 | 20240328 | 132600 | 2061051800 | 4555 | 4555 | 4555 | 4555 | 217 |
| 307 | 20240328 | 132500 | 2060063365 | 4555 | 4555 | 4555 | 4555 | 0 |
| 308 | 20240328 | 132400 | 2060063365 | 4555 | 4555 | 4555 | 4555 | 959 |
| 309 | 20240328 | 132300 | 2055695120 | 4560 | 4560 | 4560 | 4560 | 652 |
| 310 | 20240328 | 132200 | 2052722000 | 4560 | 4560 | 4560 | 4560 | 1 |
| 311 | 20240328 | 132100 | 2052717440 | 4555 | 4555 | 4555 | 4555 | 20 |
| 312 | 20240328 | 132000 | 2052626340 | 4560 | 4555 | 4560 | 4555 | 575 |
| 313 | 20240328 | 131900 | 2050006215 | 4560 | 4560 | 4560 | 4560 | 0 |
| 314 | 20240328 | 131800 | 2050006215 | 4560 | 4550 | 4560 | 4550 | 1479 |
| 315 | 20240328 | 131700 | 2043268625 | 4550 | 4555 | 4555 | 4550 | 221 |
| 316 | 20240328 | 131600 | 2042262975 | 4550 | 4555 | 4555 | 4550 | 312 |
| 317 | 20240328 | 131500 | 2040843350 | 4555 | 4550 | 4555 | 4550 | 401 |
| 318 | 20240328 | 131400 | 2039016965 | 4550 | 4555 | 4555 | 4550 | 242 |
| 319 | 20240328 | 131300 | 2037915725 | 4555 | 4550 | 4555 | 4550 | 600 |
| 320 | 20240328 | 131200 | 2035182800 | 4555 | 4550 | 4555 | 4550 | 340 |
| 321 | 20240328 | 131100 | 2033634270 | 4555 | 4555 | 4555 | 4555 | 10 |
| 322 | 20240328 | 131000 | 2033588720 | 4555 | 4550 | 4555 | 4550 | 794 |
| 323 | 20240328 | 130900 | 2029973070 | 4550 | 4550 | 4555 | 4550 | 1421 |
| 324 | 20240328 | 130800 | 2023507330 | 4555 | 4555 | 4555 | 4555 | 1 |
| 325 | 20240328 | 130700 | 2023502775 | 4555 | 4555 | 4555 | 4550 | 179 |
| 326 | 20240328 | 130600 | 2022687820 | 4550 | 4550 | 4555 | 4550 | 1049 |
| 327 | 20240328 | 130500 | 2017914795 | 4550 | 4550 | 4550 | 4550 | 14 |
| 328 | 20240328 | 130400 | 2017851095 | 4555 | 4560 | 4560 | 4555 | 4096 |
| 329 | 20240328 | 130300 | 1999193255 | 4560 | 4555 | 4560 | 4555 | 85 |
| 330 | 20240328 | 130200 | 1998805755 | 4560 | 4555 | 4560 | 4555 | 114 |
| 331 | 20240328 | 130100 | 1998285985 | 4555 | 4545 | 4555 | 4545 | 1703 |
| 332 | 20240328 | 130000 | 1990529300 | 4545 | 4545 | 4545 | 4545 | 59 |
| 333 | 20240328 | 125900 | 1990261145 | 4555 | 4545 | 4555 | 4545 | 2011 |
| 334 | 20240328 | 125800 | 1981120390 | 4540 | 4545 | 4545 | 4540 | 189 |
| 335 | 20240328 | 125700 | 1980262325 | 4545 | 4540 | 4545 | 4540 | 757 |
| 336 | 20240328 | 125600 | 1976822905 | 4540 | 4540 | 4540 | 4540 | 336 |
| 337 | 20240328 | 125500 | 1975297465 | 4545 | 4545 | 4545 | 4540 | 404 |
| 338 | 20240328 | 125400 | 1973461970 | 4540 | 4540 | 4545 | 4540 | 275 |
| 339 | 20240328 | 125300 | 1972213405 | 4540 | 4545 | 4545 | 4540 | 1267 |
| 340 | 20240328 | 125200 | 1966455725 | 4540 | 4545 | 4545 | 4540 | 1947 |
| 341 | 20240328 | 125100 | 1957612095 | 4540 | 4540 | 4540 | 4540 | 224 |
| 342 | 20240328 | 125000 | 1956595135 | 4545 | 4540 | 4545 | 4540 | 448 |
| 343 | 20240328 | 124900 | 1954559715 | 4545 | 4540 | 4545 | 4540 | 285 |
| 344 | 20240328 | 124800 | 1953265315 | 4540 | 4540 | 4545 | 4540 | 618 |
| 345 | 20240328 | 124700 | 1950458090 | 4540 | 4540 | 4540 | 4540 | 301 |
| 346 | 20240328 | 124600 | 1949091550 | 4540 | 4540 | 4545 | 4540 | 901 |
| 347 | 20240328 | 124500 | 1945000510 | 4540 | 4540 | 4540 | 4540 | 39 |
| 348 | 20240328 | 124400 | 1944823450 | 4540 | 4545 | 4545 | 4540 | 899 |
| 349 | 20240328 | 124300 | 1940740890 | 4545 | 4540 | 4545 | 4540 | 729 |
| 350 | 20240328 | 124200 | 1937430120 | 4540 | 4540 | 4540 | 4540 | 57 |
| 351 | 20240328 | 124100 | 1937171340 | 4540 | 4545 | 4545 | 4540 | 1240 |
| 352 | 20240328 | 124000 | 1931535595 | 4545 | 4535 | 4545 | 4535 | 2466 |
| 353 | 20240328 | 123900 | 1920328035 | 4535 | 4540 | 4540 | 4535 | 988 |
| 354 | 20240328 | 123800 | 1915845135 | 4540 | 4540 | 4540 | 4540 | 60 |
| 355 | 20240328 | 123700 | 1915572735 | 4540 | 4540 | 4540 | 4540 | 18 |
| 356 | 20240328 | 123600 | 1915491015 | 4540 | 4535 | 4540 | 4535 | 1835 |
| 357 | 20240328 | 123500 | 1907160290 | 4540 | 4540 | 4540 | 4540 | 127 |
| 358 | 20240328 | 123400 | 1906583710 | 4540 | 4540 | 4540 | 4540 | 301 |
| 359 | 20240328 | 123300 | 1905217170 | 4540 | 4540 | 4540 | 4540 | 156 |
| 360 | 20240328 | 123200 | 1904508930 | 4545 | 4540 | 4545 | 4540 | 961 |
| 361 | 20240328 | 123100 | 1900141960 | 4540 | 4540 | 4540 | 4540 | 703 |
| 362 | 20240328 | 123000 | 1896950340 | 4540 | 4540 | 4540 | 4540 | 379 |
| 363 | 20240328 | 122900 | 1895229680 | 4540 | 4540 | 4540 | 4540 | 231 |
| 364 | 20240328 | 122800 | 1894180940 | 4540 | 4545 | 4545 | 4540 | 183 |
| 365 | 20240328 | 122700 | 1893349900 | 4540 | 4540 | 4540 | 4540 | 178 |
| 366 | 20240328 | 122600 | 1892541780 | 4540 | 4540 | 4540 | 4540 | 148 |
| 367 | 20240328 | 122500 | 1891869860 | 4540 | 4540 | 4540 | 4540 | 148 |
| 368 | 20240328 | 122400 | 1891197940 | 4540 | 4535 | 4545 | 4535 | 613 |
| 369 | 20240328 | 122300 | 1888414880 | 4535 | 4535 | 4535 | 4535 | 38 |
| 370 | 20240328 | 122200 | 1888242550 | 4540 | 4535 | 4540 | 4535 | 205 |
| 371 | 20240328 | 122100 | 1887311870 | 4535 | 4540 | 4540 | 4535 | 922 |
| 372 | 20240328 | 122000 | 1883126140 | 4540 | 4540 | 4540 | 4540 | 429 |
| 373 | 20240328 | 121900 | 1881178480 | 4540 | 4540 | 4540 | 4540 | 619 |
| 374 | 20240328 | 121800 | 1878368220 | 4545 | 4540 | 4545 | 4540 | 169 |
| 375 | 20240328 | 121700 | 1877600460 | 4545 | 4540 | 4545 | 4540 | 665 |
| 376 | 20240328 | 121600 | 1874580300 | 4540 | 4535 | 4540 | 4535 | 328 |
| 377 | 20240328 | 121500 | 1873092320 | 4535 | 4535 | 4535 | 4535 | 150 |
| 378 | 20240328 | 121400 | 1872412070 | 4540 | 4540 | 4540 | 4540 | 40 |
| 379 | 20240328 | 121300 | 1872230470 | 4540 | 4545 | 4545 | 4540 | 50 |
| 380 | 20240328 | 121200 | 1872003465 | 4545 | 4535 | 4545 | 4535 | 426 |
| 381 | 20240328 | 121100 | 1870067825 | 4535 | 4540 | 4540 | 4535 | 137 |
| 382 | 20240328 | 121000 | 1869445870 | 4540 | 4540 | 4545 | 4540 | 16 |
| 383 | 20240328 | 120900 | 1869373220 | 4545 | 4540 | 4545 | 4540 | 48 |
| 384 | 20240328 | 120800 | 1869155290 | 4540 | 4545 | 4545 | 4540 | 60 |
| 385 | 20240328 | 120700 | 1868882785 | 4545 | 4540 | 4545 | 4540 | 566 |
| 386 | 20240328 | 120600 | 1866311170 | 4545 | 4540 | 4545 | 4540 | 104 |
| 387 | 20240328 | 120500 | 1865838820 | 4540 | 4545 | 4545 | 4540 | 15 |
| 388 | 20240328 | 120400 | 1865770670 | 4545 | 4540 | 4545 | 4540 | 218 |
| 389 | 20240328 | 120300 | 1864779920 | 4540 | 4540 | 4540 | 4540 | 304 |
| 390 | 20240328 | 120200 | 1863399760 | 4540 | 4545 | 4545 | 4540 | 30 |
| 391 | 20240328 | 120100 | 1863263555 | 4540 | 4535 | 4550 | 4535 | 715 |
| 392 | 20240328 | 120000 | 1860017515 | 4540 | 4545 | 4545 | 4535 | 3371 |
| 393 | 20240328 | 115900 | 1844709940 | 4550 | 4545 | 4550 | 4545 | 28 |
| 394 | 20240328 | 115800 | 1844582675 | 4545 | 4540 | 4545 | 4540 | 929 |
| 395 | 20240328 | 115700 | 1840361150 | 4545 | 4540 | 4545 | 4540 | 531 |
| 396 | 20240328 | 115600 | 1837947885 | 4545 | 4545 | 4545 | 4545 | 38 |
| 397 | 20240328 | 115500 | 1837775175 | 4540 | 4540 | 4540 | 4540 | 27 |
| 398 | 20240328 | 115400 | 1837652595 | 4550 | 4540 | 4550 | 4540 | 583 |
| 399 | 20240328 | 115300 | 1835001725 | 4540 | 4545 | 4550 | 4540 | 38 |
| 400 | 20240328 | 115200 | 1834829135 | 4550 | 4550 | 4550 | 4550 | 1 |
| 401 | 20240328 | 115100 | 1834824585 | 4550 | 4540 | 4550 | 4540 | 405 |
| 402 | 20240328 | 115000 | 1832984125 | 4545 | 4540 | 4545 | 4540 | 197 |
| 403 | 20240328 | 114900 | 1832089740 | 4545 | 4545 | 4545 | 4540 | 24 |
| 404 | 20240328 | 114800 | 1831980770 | 4540 | 4540 | 4545 | 4540 | 610 |
| 405 | 20240328 | 114700 | 1829209355 | 4545 | 4540 | 4545 | 4540 | 13 |
| 406 | 20240328 | 114600 | 1829150320 | 4545 | 4540 | 4545 | 4540 | 29 |
| 407 | 20240328 | 114500 | 1829018655 | 4545 | 4540 | 4545 | 4535 | 971 |
| 408 | 20240328 | 114400 | 1824613625 | 4540 | 4550 | 4550 | 4540 | 1407 |
| 409 | 20240328 | 114300 | 1818225835 | 4540 | 4550 | 4550 | 4540 | 1064 |
| 410 | 20240328 | 114200 | 1813384875 | 4550 | 4540 | 4550 | 4540 | 1008 |
| 411 | 20240328 | 114100 | 1808805865 | 4540 | 4540 | 4540 | 4540 | 22 |
| 412 | 20240328 | 114000 | 1808705985 | 4540 | 4540 | 4540 | 4540 | 80 |
| 413 | 20240328 | 113900 | 1808342785 | 4535 | 4540 | 4545 | 4535 | 743 |
| 414 | 20240328 | 113800 | 1804967035 | 4545 | 4540 | 4545 | 4540 | 66 |
| 415 | 20240328 | 113700 | 1804667155 | 4545 | 4545 | 4545 | 4540 | 614 |
| 416 | 20240328 | 113600 | 1801877640 | 4545 | 4535 | 4550 | 4535 | 620 |
| 417 | 20240328 | 113500 | 1799059680 | 4540 | 4535 | 4540 | 4535 | 572 |
| 418 | 20240328 | 113400 | 1796462910 | 4540 | 4545 | 4545 | 4540 | 1227 |
| 419 | 20240328 | 113300 | 1790892325 | 4545 | 4530 | 4545 | 4530 | 1423 |
| 420 | 20240328 | 113200 | 1784439120 | 4535 | 4535 | 4535 | 4535 | 15 |
| 421 | 20240328 | 113100 | 1784371095 | 4530 | 4530 | 4530 | 4525 | 1064 |
| 422 | 20240328 | 113000 | 1779551825 | 4530 | 4530 | 4530 | 4525 | 579 |
| 423 | 20240328 | 112900 | 1776929565 | 4535 | 4535 | 4535 | 4535 | 16 |
| 424 | 20240328 | 112800 | 1776857005 | 4530 | 4535 | 4535 | 4530 | 3619 |
| 425 | 20240328 | 112700 | 1760462625 | 4535 | 4540 | 4540 | 4535 | 2916 |
| 426 | 20240328 | 112600 | 1747238365 | 4545 | 4555 | 4555 | 4540 | 1579 |
| 427 | 20240328 | 112500 | 1740068200 | 4555 | 4540 | 4555 | 4540 | 39 |
| 428 | 20240328 | 112400 | 1739890990 | 4540 | 4545 | 4545 | 4540 | 1597 |
| 429 | 20240328 | 112300 | 1732637060 | 4545 | 4555 | 4560 | 4545 | 3638 |
| 430 | 20240328 | 112200 | 1716088880 | 4555 | 4550 | 4555 | 4540 | 5277 |
| 431 | 20240328 | 112100 | 1692083785 | 4545 | 4535 | 4545 | 4535 | 3142 |
| 432 | 20240328 | 112000 | 1677819745 | 4535 | 4530 | 4535 | 4530 | 1418 |
| 433 | 20240328 | 111900 | 1671390200 | 4535 | 4525 | 4535 | 4525 | 698 |
| 434 | 20240328 | 111800 | 1668230175 | 4525 | 4525 | 4525 | 4525 | 427 |
| 435 | 20240328 | 111700 | 1666298000 | 4525 | 4525 | 4525 | 4525 | 375 |
| 436 | 20240328 | 111600 | 1664601125 | 4525 | 4530 | 4530 | 4525 | 902 |
| 437 | 20240328 | 111500 | 1660519500 | 4525 | 4525 | 4525 | 4525 | 285 |
| 438 | 20240328 | 111400 | 1659229875 | 4525 | 4525 | 4530 | 4525 | 889 |
| 439 | 20240328 | 111300 | 1655206150 | 4515 | 4520 | 4530 | 4510 | 10368 |
| 440 | 20240328 | 111200 | 1608402225 | 4525 | 4520 | 4530 | 4520 | 1555 |
| 441 | 20240328 | 111100 | 1601368615 | 4520 | 4520 | 4530 | 4515 | 2817 |
| 442 | 20240328 | 111000 | 1588628965 | 4520 | 4525 | 4530 | 4515 | 5034 |
| 443 | 20240328 | 110900 | 1565876825 | 4520 | 4525 | 4530 | 4520 | 2823 |
| 444 | 20240328 | 110800 | 1553102260 | 4525 | 4540 | 4545 | 4525 | 17348 |
| 445 | 20240328 | 110700 | 1474436735 | 4540 | 4545 | 4545 | 4540 | 285 |
| 446 | 20240328 | 110600 | 1473142285 | 4540 | 4545 | 4550 | 4540 | 976 |
| 447 | 20240328 | 110500 | 1468707650 | 4545 | 4550 | 4550 | 4545 | 151 |
| 448 | 20240328 | 110400 | 1468021340 | 4540 | 4545 | 4550 | 4540 | 5030 |
| 449 | 20240328 | 110300 | 1445174960 | 4545 | 4555 | 4555 | 4545 | 20335 |
| 450 | 20240328 | 110200 | 1352656685 | 4555 | 4560 | 4560 | 4555 | 187 |
| 451 | 20240328 | 110100 | 1351804885 | 4560 | 4555 | 4560 | 4550 | 1720 |
| 452 | 20240328 | 110000 | 1343970980 | 4555 | 4560 | 4560 | 4555 | 1232 |
| 453 | 20240328 | 105900 | 1338359195 | 4560 | 4555 | 4560 | 4555 | 770 |
| 454 | 20240328 | 105800 | 1334850450 | 4555 | 4560 | 4560 | 4555 | 2991 |
| 455 | 20240328 | 105700 | 1321225535 | 4560 | 4565 | 4565 | 4555 | 9503 |
| 456 | 20240328 | 105600 | 1277894955 | 4565 | 4565 | 4565 | 4565 | 1670 |
| 457 | 20240328 | 105500 | 1270271405 | 4565 | 4570 | 4575 | 4565 | 2732 |
| 458 | 20240328 | 105400 | 1257797220 | 4570 | 4580 | 4590 | 4570 | 15886 |
| 459 | 20240328 | 105300 | 1185113790 | 4585 | 4580 | 4585 | 4580 | 397 |
| 460 | 20240328 | 105200 | 1183294955 | 4580 | 4595 | 4595 | 4580 | 1512 |
| 461 | 20240328 | 105100 | 1176362905 | 4595 | 4585 | 4595 | 4585 | 805 |
| 462 | 20240328 | 105000 | 1172671970 | 4585 | 4590 | 4590 | 4585 | 812 |
| 463 | 20240328 | 104900 | 1168946545 | 4590 | 4595 | 4595 | 4590 | 661 |
| 464 | 20240328 | 104800 | 1165912545 | 4600 | 4595 | 4600 | 4590 | 512 |
| 465 | 20240328 | 104700 | 1163562405 | 4595 | 4600 | 4600 | 4590 | 11220 |
| 466 | 20240328 | 104600 | 1111958270 | 4605 | 4600 | 4605 | 4600 | 603 |
| 467 | 20240328 | 104500 | 1109184465 | 4600 | 4600 | 4605 | 4600 | 570 |
| 468 | 20240328 | 104400 | 1106562025 | 4600 | 4600 | 4605 | 4600 | 285 |
| 469 | 20240328 | 104300 | 1105251015 | 4600 | 4600 | 4600 | 4600 | 192 |
| 470 | 20240328 | 104200 | 1104367815 | 4600 | 4605 | 4605 | 4600 | 11252 |
| 471 | 20240328 | 104100 | 1052579615 | 4610 | 4605 | 4610 | 4605 | 577 |
| 472 | 20240328 | 104000 | 1049922475 | 4605 | 4605 | 4605 | 4605 | 255 |
| 473 | 20240328 | 103900 | 1048748200 | 4605 | 4610 | 4610 | 4605 | 146 |
| 474 | 20240328 | 103800 | 1048075820 | 4610 | 4615 | 4620 | 4610 | 4782 |
| 475 | 20240328 | 103700 | 1026023175 | 4620 | 4640 | 4640 | 4620 | 8986 |
| 476 | 20240328 | 103600 | 984489180 | 4640 | 4630 | 4640 | 4630 | 115 |
| 477 | 20240328 | 103500 | 983956550 | 4640 | 4635 | 4640 | 4630 | 287 |
| 478 | 20240328 | 103400 | 982626980 | 4640 | 4640 | 4640 | 4640 | 5 |
| 479 | 20240328 | 103300 | 982603780 | 4640 | 4630 | 4640 | 4630 | 29 |
| 480 | 20240328 | 103200 | 982469450 | 4630 | 4630 | 4630 | 4630 | 1 |
| 481 | 20240328 | 103100 | 982464820 | 4630 | 4630 | 4630 | 4630 | 0 |
| 482 | 20240328 | 103000 | 982464820 | 4630 | 4635 | 4635 | 4630 | 23 |
| 483 | 20240328 | 102900 | 982358325 | 4630 | 4630 | 4630 | 4630 | 0 |
| 484 | 20240328 | 102800 | 982358325 | 4630 | 4630 | 4630 | 4630 | 181 |
| 485 | 20240328 | 102700 | 981520295 | 4630 | 4630 | 4640 | 4630 | 851 |
| 486 | 20240328 | 102600 | 977575700 | 4630 | 4630 | 4630 | 4630 | 151 |
| 487 | 20240328 | 102500 | 976876570 | 4640 | 4640 | 4640 | 4640 | 2 |
| 488 | 20240328 | 102400 | 976867290 | 4640 | 4630 | 4640 | 4630 | 1468 |
| 489 | 20240328 | 102300 | 970063290 | 4640 | 4630 | 4640 | 4630 | 31 |
| 490 | 20240328 | 102200 | 969919460 | 4630 | 4640 | 4640 | 4630 | 127 |
| 491 | 20240328 | 102100 | 969330240 | 4640 | 4630 | 4640 | 4630 | 243 |
| 492 | 20240328 | 102000 | 968202950 | 4640 | 4640 | 4640 | 4635 | 1896 |
| 493 | 20240328 | 101900 | 959413015 | 4640 | 4635 | 4640 | 4630 | 184 |
| 494 | 20240328 | 101800 | 958559860 | 4640 | 4625 | 4640 | 4625 | 2973 |
| 495 | 20240328 | 101700 | 944782660 | 4625 | 4630 | 4630 | 4625 | 680 |
| 496 | 20240328 | 101600 | 941637610 | 4625 | 4630 | 4630 | 4625 | 1290 |
| 497 | 20240328 | 101500 | 935667330 | 4640 | 4630 | 4640 | 4630 | 912 |
| 498 | 20240328 | 101400 | 931436785 | 4640 | 4640 | 4640 | 4640 | 10 |
| 499 | 20240328 | 101300 | 931390385 | 4640 | 4640 | 4640 | 4640 | 687 |
| 500 | 20240328 | 101200 | 928202705 | 4640 | 4635 | 4640 | 4630 | 131 |
| 501 | 20240328 | 101100 | 927595085 | 4640 | 4645 | 4645 | 4640 | 2031 |
| 502 | 20240328 | 101000 | 918171240 | 4650 | 4625 | 4650 | 4625 | 9870 |
| 503 | 20240328 | 100900 | 872447790 | 4620 | 4620 | 4620 | 4620 | 23 |
| 504 | 20240328 | 100800 | 872341530 | 4630 | 4625 | 4630 | 4625 | 1626 |
| 505 | 20240328 | 100700 | 864820310 | 4625 | 4625 | 4625 | 4625 | 11 |
| 506 | 20240328 | 100600 | 864769435 | 4620 | 4620 | 4620 | 4615 | 3455 |
| 507 | 20240328 | 100500 | 848807450 | 4620 | 4620 | 4620 | 4620 | 2970 |
| 508 | 20240328 | 100400 | 835086050 | 4620 | 4620 | 4620 | 4620 | 23 |
| 509 | 20240328 | 100300 | 834979790 | 4615 | 4615 | 4620 | 4615 | 5072 |
| 510 | 20240328 | 100200 | 811548305 | 4615 | 4610 | 4615 | 4610 | 1889 |
| 511 | 20240328 | 100100 | 802835050 | 4610 | 4610 | 4610 | 4610 | 13 |
| 512 | 20240328 | 100000 | 802775120 | 4610 | 4600 | 4610 | 4600 | 137 |
| 513 | 20240328 | 095900 | 802144420 | 4610 | 4610 | 4610 | 4610 | 1697 |
| 514 | 20240328 | 095800 | 794321250 | 4600 | 4600 | 4600 | 4600 | 462 |
| 515 | 20240328 | 095700 | 792196050 | 4600 | 4600 | 4610 | 4600 | 1270 |
| 516 | 20240328 | 095600 | 786353220 | 4600 | 4600 | 4600 | 4600 | 192 |
| 517 | 20240328 | 095500 | 785470020 | 4600 | 4600 | 4610 | 4600 | 3455 |
| 518 | 20240328 | 095400 | 769576705 | 4600 | 4600 | 4605 | 4600 | 482 |
| 519 | 20240328 | 095300 | 767358785 | 4605 | 4605 | 4610 | 4600 | 1857 |
| 520 | 20240328 | 095200 | 758808185 | 4610 | 4605 | 4610 | 4605 | 470 |
| 521 | 20240328 | 095100 | 756643830 | 4605 | 4605 | 4615 | 4605 | 549 |
| 522 | 20240328 | 095000 | 754115585 | 4610 | 4610 | 4610 | 4605 | 5211 |
| 523 | 20240328 | 094900 | 730105775 | 4610 | 4610 | 4620 | 4610 | 411 |
| 524 | 20240328 | 094800 | 728211055 | 4610 | 4610 | 4610 | 4610 | 2152 |
| 525 | 20240328 | 094700 | 718290335 | 4615 | 4615 | 4615 | 4615 | 582 |
| 526 | 20240328 | 094600 | 715604405 | 4615 | 4615 | 4615 | 4615 | 102 |
| 527 | 20240328 | 094500 | 715133675 | 4620 | 4610 | 4620 | 4610 | 1142 |
| 528 | 20240328 | 094400 | 709857875 | 4610 | 4610 | 4620 | 4610 | 3893 |
| 529 | 20240328 | 094300 | 691909135 | 4620 | 4615 | 4620 | 4610 | 1217 |
| 530 | 20240328 | 094200 | 686293065 | 4615 | 4615 | 4620 | 4615 | 231 |
| 531 | 20240328 | 094100 | 685226945 | 4620 | 4620 | 4620 | 4620 | 1111 |
| 532 | 20240328 | 094000 | 680094125 | 4615 | 4620 | 4620 | 4615 | 251 |
| 533 | 20240328 | 093900 | 678935755 | 4615 | 4615 | 4615 | 4615 | 279 |
| 534 | 20240328 | 093800 | 677648170 | 4620 | 4625 | 4625 | 4620 | 1931 |
| 535 | 20240328 | 093700 | 668726890 | 4625 | 4625 | 4625 | 4625 | 5 |
| 536 | 20240328 | 093600 | 668703765 | 4620 | 4625 | 4625 | 4615 | 183 |
| 537 | 20240328 | 093500 | 667858365 | 4625 | 4615 | 4625 | 4610 | 2337 |
| 538 | 20240328 | 093400 | 657068685 | 4620 | 4630 | 4630 | 4620 | 350 |
| 539 | 20240328 | 093300 | 655451185 | 4630 | 4625 | 4630 | 4620 | 696 |
| 540 | 20240328 | 093200 | 652232465 | 4630 | 4620 | 4630 | 4620 | 2515 |
| 541 | 20240328 | 093100 | 640606145 | 4620 | 4620 | 4620 | 4615 | 1179 |
| 542 | 20240328 | 093000 | 635159750 | 4625 | 4625 | 4630 | 4620 | 79 |
| 543 | 20240328 | 092900 | 634794415 | 4625 | 4635 | 4635 | 4625 | 1285 |
| 544 | 20240328 | 092800 | 628845910 | 4635 | 4625 | 4635 | 4625 | 575 |
| 545 | 20240328 | 092700 | 626184200 | 4635 | 4620 | 4635 | 4620 | 284 |
| 546 | 20240328 | 092600 | 624869225 | 4630 | 4620 | 4630 | 4615 | 3570 |
| 547 | 20240328 | 092500 | 608364930 | 4620 | 4620 | 4620 | 4615 | 337 |
| 548 | 20240328 | 092400 | 606808010 | 4615 | 4615 | 4625 | 4615 | 24 |
| 549 | 20240328 | 092300 | 606697230 | 4625 | 4615 | 4625 | 4615 | 2105 |
| 550 | 20240328 | 092200 | 596975605 | 4615 | 4615 | 4615 | 4615 | 250 |
| 551 | 20240328 | 092100 | 595821855 | 4620 | 4615 | 4620 | 4615 | 457 |
| 552 | 20240328 | 092000 | 593710635 | 4620 | 4620 | 4620 | 4620 | 957 |
| 553 | 20240328 | 091900 | 589289295 | 4620 | 4605 | 4620 | 4605 | 6028 |
| 554 | 20240328 | 091800 | 561495555 | 4610 | 4615 | 4615 | 4605 | 3018 |
| 555 | 20240328 | 091700 | 547581120 | 4630 | 4625 | 4630 | 4615 | 4707 |
| 556 | 20240328 | 091600 | 525848310 | 4620 | 4620 | 4620 | 4620 | 1302 |
| 557 | 20240328 | 091500 | 519833070 | 4615 | 4625 | 4630 | 4615 | 2332 |
| 558 | 20240328 | 091400 | 509059790 | 4630 | 4640 | 4640 | 4625 | 950 |
| 559 | 20240328 | 091300 | 504663450 | 4640 | 4630 | 4640 | 4620 | 1358 |
| 560 | 20240328 | 091200 | 498379685 | 4630 | 4640 | 4640 | 4630 | 1441 |
| 561 | 20240328 | 091100 | 491700465 | 4640 | 4645 | 4645 | 4640 | 883 |
| 562 | 20240328 | 091000 | 487601310 | 4645 | 4620 | 4645 | 4615 | 11645 |
| 563 | 20240328 | 090900 | 433640710 | 4620 | 4610 | 4620 | 4610 | 1268 |
| 564 | 20240328 | 090800 | 427787815 | 4610 | 4625 | 4625 | 4610 | 1647 |
| 565 | 20240328 | 090700 | 420187750 | 4610 | 4575 | 4620 | 4555 | 27730 |
| 566 | 20240328 | 090600 | 293263205 | 4575 | 4615 | 4625 | 4570 | 8015 |
| 567 | 20240328 | 090500 | 256520110 | 4630 | 4600 | 4630 | 4580 | 6938 |
| 568 | 20240328 | 090400 | 224610250 | 4600 | 4600 | 4600 | 4595 | 5733 |
| 569 | 20240328 | 090300 | 198246865 | 4605 | 4610 | 4615 | 4600 | 4190 |
| 570 | 20240328 | 090200 | 178955555 | 4605 | 4595 | 4615 | 4595 | 3227 |
| 571 | 20240328 | 090100 | 164092200 | 4595 | 4605 | 4605 | 4580 | 1779 |
| 572 | 20240328 | 090000 | 155920570 | 4610 | 4605 | 4620 | 4595 | 31799 |