29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 3 | 20240328 | 184700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20240328 | 184600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20240328 | 184500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20240328 | 184400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20240328 | 184300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20240328 | 184200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20240328 | 184100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20240328 | 184000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20240328 | 183900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20240328 | 183800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20240328 | 183700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20240328 | 183600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20240328 | 183500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20240328 | 183400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20240328 | 183300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20240328 | 183200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20240328 | 183100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20240328 | 183000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20240328 | 182900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20240328 | 182800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20240328 | 182700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20240328 | 182600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20240328 | 182500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20240328 | 182400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20240328 | 182300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20240328 | 182200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20240328 | 182100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20240328 | 182000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20240328 | 181900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20240328 | 181800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 33 | 20240328 | 181700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20240328 | 181600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20240328 | 181500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20240328 | 181400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20240328 | 181300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20240328 | 181200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20240328 | 181100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20240328 | 181000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20240328 | 180900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20240328 | 180800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20240328 | 180700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20240328 | 180600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20240328 | 180500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20240328 | 180400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20240328 | 180300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20240328 | 180200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20240328 | 180100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20240328 | 180000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20240328 | 175900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20240328 | 175800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20240328 | 175700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20240328 | 175600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20240328 | 175500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20240328 | 175400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20240328 | 175300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20240328 | 175200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20240328 | 175100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20240328 | 175000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20240328 | 174900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20240328 | 174800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 63 | 20240328 | 174700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20240328 | 174600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20240328 | 174500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20240328 | 174400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20240328 | 174300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20240328 | 174200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20240328 | 174100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20240328 | 174000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20240328 | 173900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20240328 | 173800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20240328 | 173700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20240328 | 173600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20240328 | 173500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20240328 | 173400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20240328 | 173300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20240328 | 173200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20240328 | 173100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20240328 | 173000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20240328 | 172900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20240328 | 172800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20240328 | 172700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20240328 | 172600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20240328 | 172500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20240328 | 172400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20240328 | 172300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20240328 | 172200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20240328 | 172100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20240328 | 172000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20240328 | 171900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20240328 | 171800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 93 | 20240328 | 171700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20240328 | 171600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20240328 | 171500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20240328 | 171400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20240328 | 171300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20240328 | 171200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20240328 | 171100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20240328 | 171000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20240328 | 170900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20240328 | 170800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20240328 | 170700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20240328 | 170600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20240328 | 170500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20240328 | 170400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20240328 | 170300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20240328 | 170200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20240328 | 170100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20240328 | 170000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20240328 | 165900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20240328 | 165800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20240328 | 165700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20240328 | 165600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20240328 | 165500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20240328 | 165400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20240328 | 165300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20240328 | 165200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20240328 | 165100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20240328 | 165000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20240328 | 164900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20240328 | 164800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 123 | 20240328 | 164700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20240328 | 164600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20240328 | 164500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20240328 | 164400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20240328 | 164300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20240328 | 164200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20240328 | 164100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20240328 | 164000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20240328 | 163900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20240328 | 163800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20240328 | 163700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20240328 | 163600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20240328 | 163500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20240328 | 163400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20240328 | 163300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20240328 | 163200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20240328 | 163100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20240328 | 163000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20240328 | 162900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20240328 | 162800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20240328 | 162700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20240328 | 162600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20240328 | 162500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20240328 | 162400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20240328 | 162300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20240328 | 162200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20240328 | 162100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20240328 | 162000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20240328 | 161900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20240328 | 161800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 153 | 20240328 | 161700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20240328 | 161600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20240328 | 161500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20240328 | 161400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20240328 | 161300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20240328 | 161200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20240328 | 161100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20240328 | 161000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20240328 | 160900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20240328 | 160800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20240328 | 160700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20240328 | 160600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20240328 | 160500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20240328 | 160400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20240328 | 160300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20240328 | 160200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20240328 | 160100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20240328 | 160000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20240328 | 155900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20240328 | 155800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20240328 | 155700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20240328 | 155600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20240328 | 155500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20240328 | 155400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20240328 | 155300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20240328 | 155200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20240328 | 155100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20240328 | 155000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20240328 | 154900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20240328 | 154800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 183 | 20240328 | 154700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20240328 | 154600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20240328 | 154500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20240328 | 154400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20240328 | 154300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20240328 | 154200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20240328 | 154100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20240328 | 154000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20240328 | 153900 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20240328 | 153800 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20240328 | 153700 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20240328 | 153600 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20240328 | 153500 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20240328 | 153400 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20240328 | 153300 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20240328 | 153200 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20240328 | 153100 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20240328 | 153000 | 2018135920 | 2400 | 2400 | 2400 | 2400 | 8111 |
| 201 | 20240328 | 152900 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20240328 | 152800 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20240328 | 152700 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20240328 | 152600 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20240328 | 152500 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20240328 | 152400 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20240328 | 152300 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20240328 | 152200 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20240328 | 152100 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20240328 | 152000 | 1998669520 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20240328 | 151900 | 1998669520 | 2400 | 2405 | 2405 | 2385 | 643 |
| 212 | 20240328 | 151800 | 1997130165 | 2405 | 2400 | 2410 | 2365 | 6083 |
| 213 | 20240328 | 151700 | 1982525775 | 2405 | 2395 | 2405 | 2395 | 13000 |
| 214 | 20240328 | 151600 | 1951297290 | 2400 | 2365 | 2400 | 2360 | 12449 |
| 215 | 20240328 | 151500 | 1921627870 | 2370 | 2375 | 2375 | 2360 | 350 |
| 216 | 20240328 | 151400 | 1920801460 | 2375 | 2380 | 2380 | 2360 | 4779 |
| 217 | 20240328 | 151300 | 1909468520 | 2385 | 2375 | 2385 | 2375 | 15352 |
| 218 | 20240328 | 151200 | 1872954025 | 2375 | 2380 | 2395 | 2375 | 1279 |
| 219 | 20240328 | 151100 | 1869902620 | 2395 | 2405 | 2405 | 2385 | 13196 |
| 220 | 20240328 | 151000 | 1838207575 | 2405 | 2395 | 2405 | 2385 | 17460 |
| 221 | 20240328 | 150900 | 1796279800 | 2400 | 2400 | 2400 | 2400 | 384 |
| 222 | 20240328 | 150800 | 1795358200 | 2400 | 2390 | 2400 | 2380 | 16490 |
| 223 | 20240328 | 150700 | 1755906840 | 2400 | 2395 | 2400 | 2390 | 9527 |
| 224 | 20240328 | 150600 | 1733045190 | 2400 | 2385 | 2400 | 2385 | 2769 |
| 225 | 20240328 | 150500 | 1726418865 | 2400 | 2390 | 2400 | 2390 | 3150 |
| 226 | 20240328 | 150400 | 1718876645 | 2400 | 2360 | 2400 | 2360 | 23266 |
| 227 | 20240328 | 150300 | 1663242730 | 2390 | 2365 | 2390 | 2355 | 26485 |
| 228 | 20240328 | 150200 | 1600292120 | 2370 | 2340 | 2370 | 2335 | 15610 |
| 229 | 20240328 | 150100 | 1563552830 | 2335 | 2340 | 2340 | 2335 | 2325 |
| 230 | 20240328 | 150000 | 1558123395 | 2340 | 2335 | 2340 | 2335 | 2251 |
| 231 | 20240328 | 145900 | 1552856070 | 2340 | 2340 | 2340 | 2340 | 70 |
| 232 | 20240328 | 145800 | 1552692270 | 2340 | 2335 | 2340 | 2335 | 1585 |
| 233 | 20240328 | 145700 | 1548991275 | 2335 | 2335 | 2335 | 2335 | 237 |
| 234 | 20240328 | 145600 | 1548437880 | 2340 | 2340 | 2340 | 2340 | 11 |
| 235 | 20240328 | 145500 | 1548412140 | 2335 | 2345 | 2345 | 2335 | 1012 |
| 236 | 20240328 | 145400 | 1546047570 | 2345 | 2350 | 2350 | 2345 | 2349 |
| 237 | 20240328 | 145300 | 1540536415 | 2335 | 2340 | 2345 | 2335 | 6680 |
| 238 | 20240328 | 145200 | 1524934870 | 2345 | 2350 | 2350 | 2345 | 9 |
| 239 | 20240328 | 145100 | 1524913760 | 2340 | 2345 | 2345 | 2340 | 4800 |
| 240 | 20240328 | 145000 | 1513681600 | 2345 | 2340 | 2345 | 2340 | 7056 |
| 241 | 20240328 | 144900 | 1497153950 | 2345 | 2345 | 2345 | 2345 | 0 |
| 242 | 20240328 | 144800 | 1497153950 | 2345 | 2345 | 2345 | 2345 | 55 |
| 243 | 20240328 | 144700 | 1497024975 | 2345 | 2340 | 2345 | 2335 | 5705 |
| 244 | 20240328 | 144600 | 1483685780 | 2340 | 2340 | 2340 | 2340 | 691 |
| 245 | 20240328 | 144500 | 1482068840 | 2340 | 2345 | 2345 | 2340 | 18 |
| 246 | 20240328 | 144400 | 1482026710 | 2340 | 2350 | 2350 | 2340 | 23105 |
| 247 | 20240328 | 144300 | 1427890225 | 2350 | 2355 | 2355 | 2350 | 101 |
| 248 | 20240328 | 144200 | 1427652625 | 2355 | 2355 | 2355 | 2355 | 0 |
| 249 | 20240328 | 144100 | 1427652625 | 2355 | 2355 | 2355 | 2355 | 305 |
| 250 | 20240328 | 144000 | 1426934350 | 2350 | 2355 | 2355 | 2350 | 2 |
| 251 | 20240328 | 143900 | 1426929645 | 2360 | 2350 | 2360 | 2350 | 52 |
| 252 | 20240328 | 143800 | 1426807435 | 2360 | 2350 | 2360 | 2350 | 2403 |
| 253 | 20240328 | 143700 | 1421160355 | 2360 | 2360 | 2360 | 2360 | 2 |
| 254 | 20240328 | 143600 | 1421155635 | 2360 | 2360 | 2360 | 2360 | 172 |
| 255 | 20240328 | 143500 | 1420749715 | 2360 | 2360 | 2360 | 2360 | 323 |
| 256 | 20240328 | 143400 | 1419987435 | 2360 | 2360 | 2360 | 2360 | 1061 |
| 257 | 20240328 | 143300 | 1417483475 | 2360 | 2360 | 2360 | 2360 | 926 |
| 258 | 20240328 | 143200 | 1415298115 | 2360 | 2355 | 2360 | 2355 | 3185 |
| 259 | 20240328 | 143100 | 1407796000 | 2355 | 2350 | 2355 | 2350 | 372 |
| 260 | 20240328 | 143000 | 1406921795 | 2350 | 2350 | 2350 | 2350 | 1300 |
| 261 | 20240328 | 142900 | 1403866795 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 262 | 20240328 | 142800 | 1401516795 | 2350 | 2350 | 2350 | 2350 | 1990 |
| 263 | 20240328 | 142700 | 1396840295 | 2350 | 2350 | 2350 | 2350 | 279 |
| 264 | 20240328 | 142600 | 1396184645 | 2355 | 2355 | 2355 | 2355 | 9 |
| 265 | 20240328 | 142500 | 1396163450 | 2355 | 2355 | 2355 | 2355 | 25 |
| 266 | 20240328 | 142400 | 1396104575 | 2355 | 2355 | 2355 | 2355 | 263 |
| 267 | 20240328 | 142300 | 1395485210 | 2355 | 2360 | 2360 | 2355 | 1510 |
| 268 | 20240328 | 142200 | 1391929135 | 2355 | 2355 | 2355 | 2355 | 1 |
| 269 | 20240328 | 142100 | 1391926780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 270 | 20240328 | 142000 | 1391926780 | 2355 | 2360 | 2365 | 2355 | 4086 |
| 271 | 20240328 | 141900 | 1382296575 | 2360 | 2360 | 2360 | 2360 | 0 |
| 272 | 20240328 | 141800 | 1382296575 | 2360 | 2360 | 2360 | 2360 | 1 |
| 273 | 20240328 | 141700 | 1382294215 | 2360 | 2360 | 2360 | 2360 | 100 |
| 274 | 20240328 | 141600 | 1382058215 | 2365 | 2360 | 2365 | 2360 | 43 |
| 275 | 20240328 | 141500 | 1381956730 | 2360 | 2360 | 2360 | 2360 | 871 |
| 276 | 20240328 | 141400 | 1379901170 | 2355 | 2355 | 2355 | 2355 | 2 |
| 277 | 20240328 | 141300 | 1379896460 | 2355 | 2355 | 2355 | 2355 | 188 |
| 278 | 20240328 | 141200 | 1379453720 | 2355 | 2355 | 2355 | 2355 | 0 |
| 279 | 20240328 | 141100 | 1379453720 | 2355 | 2355 | 2355 | 2355 | 0 |
| 280 | 20240328 | 141000 | 1379453720 | 2355 | 2355 | 2355 | 2355 | 549 |
| 281 | 20240328 | 140900 | 1378160825 | 2350 | 2350 | 2350 | 2350 | 0 |
| 282 | 20240328 | 140800 | 1378160825 | 2350 | 2350 | 2350 | 2350 | 0 |
| 283 | 20240328 | 140700 | 1378160825 | 2350 | 2350 | 2350 | 2350 | 0 |
| 284 | 20240328 | 140600 | 1378160825 | 2350 | 2350 | 2350 | 2350 | 0 |
| 285 | 20240328 | 140500 | 1378160825 | 2350 | 2355 | 2360 | 2350 | 756 |
| 286 | 20240328 | 140400 | 1376381525 | 2355 | 2355 | 2355 | 2355 | 2 |
| 287 | 20240328 | 140300 | 1376376815 | 2355 | 2355 | 2355 | 2355 | 0 |
| 288 | 20240328 | 140200 | 1376376815 | 2355 | 2350 | 2355 | 2350 | 5326 |
| 289 | 20240328 | 140100 | 1363848095 | 2350 | 2350 | 2350 | 2350 | 2631 |
| 290 | 20240328 | 140000 | 1357665245 | 2350 | 2350 | 2350 | 2350 | 10 |
| 291 | 20240328 | 135900 | 1357641745 | 2350 | 2350 | 2350 | 2350 | 0 |
| 292 | 20240328 | 135800 | 1357641745 | 2350 | 2355 | 2355 | 2350 | 13 |
| 293 | 20240328 | 135700 | 1357611180 | 2360 | 2360 | 2360 | 2360 | 1624 |
| 294 | 20240328 | 135600 | 1353778540 | 2350 | 2350 | 2350 | 2350 | 0 |
| 295 | 20240328 | 135500 | 1353778540 | 2350 | 2355 | 2355 | 2350 | 10000 |
| 296 | 20240328 | 135400 | 1330277775 | 2355 | 2355 | 2355 | 2355 | 354 |
| 297 | 20240328 | 135300 | 1329444105 | 2355 | 2355 | 2355 | 2355 | 27 |
| 298 | 20240328 | 135200 | 1329380520 | 2350 | 2350 | 2350 | 2350 | 253 |
| 299 | 20240328 | 135100 | 1328785970 | 2350 | 2350 | 2350 | 2350 | 25 |
| 300 | 20240328 | 135000 | 1328727220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 301 | 20240328 | 134900 | 1328727220 | 2355 | 2355 | 2355 | 2355 | 12 |
| 302 | 20240328 | 134800 | 1328698960 | 2355 | 2355 | 2355 | 2355 | 105 |
| 303 | 20240328 | 134700 | 1328451685 | 2360 | 2360 | 2360 | 2360 | 480 |
| 304 | 20240328 | 134600 | 1327318885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 305 | 20240328 | 134500 | 1327318885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 306 | 20240328 | 134400 | 1327318885 | 2365 | 2365 | 2365 | 2365 | 1 |
| 307 | 20240328 | 134300 | 1327316520 | 2350 | 2350 | 2350 | 2350 | 0 |
| 308 | 20240328 | 134200 | 1327316520 | 2350 | 2350 | 2350 | 2350 | 144 |
| 309 | 20240328 | 134100 | 1326978120 | 2365 | 2365 | 2365 | 2365 | 0 |
| 310 | 20240328 | 134000 | 1326978120 | 2365 | 2360 | 2365 | 2350 | 6965 |
| 311 | 20240328 | 133900 | 1310589210 | 2360 | 2360 | 2360 | 2360 | 1001 |
| 312 | 20240328 | 133800 | 1308226850 | 2360 | 2365 | 2365 | 2360 | 5000 |
| 313 | 20240328 | 133700 | 1296421145 | 2370 | 2365 | 2370 | 2365 | 511 |
| 314 | 20240328 | 133600 | 1295212625 | 2365 | 2365 | 2365 | 2365 | 15 |
| 315 | 20240328 | 133500 | 1295177150 | 2370 | 2365 | 2370 | 2365 | 1335 |
| 316 | 20240328 | 133400 | 1292017375 | 2365 | 2365 | 2365 | 2365 | 693 |
| 317 | 20240328 | 133300 | 1290378430 | 2370 | 2365 | 2370 | 2365 | 54 |
| 318 | 20240328 | 133200 | 1290250455 | 2370 | 2370 | 2370 | 2370 | 96 |
| 319 | 20240328 | 133100 | 1290022935 | 2370 | 2370 | 2370 | 2370 | 55 |
| 320 | 20240328 | 133000 | 1289892585 | 2370 | 2365 | 2370 | 2365 | 246 |
| 321 | 20240328 | 132900 | 1289310295 | 2365 | 2365 | 2365 | 2365 | 1 |
| 322 | 20240328 | 132800 | 1289307930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 323 | 20240328 | 132700 | 1289307930 | 2365 | 2360 | 2365 | 2360 | 450 |
| 324 | 20240328 | 132600 | 1288243705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20240328 | 132500 | 1288243705 | 2360 | 2360 | 2360 | 2360 | 1 |
| 326 | 20240328 | 132400 | 1288241345 | 2360 | 2360 | 2360 | 2360 | 0 |
| 327 | 20240328 | 132300 | 1288241345 | 2360 | 2365 | 2365 | 2360 | 43 |
| 328 | 20240328 | 132200 | 1288139655 | 2365 | 2365 | 2365 | 2365 | 10 |
| 329 | 20240328 | 132100 | 1288116005 | 2365 | 2365 | 2365 | 2365 | 0 |
| 330 | 20240328 | 132000 | 1288116005 | 2365 | 2360 | 2365 | 2360 | 230 |
| 331 | 20240328 | 131900 | 1287573200 | 2360 | 2365 | 2365 | 2360 | 11 |
| 332 | 20240328 | 131800 | 1287547190 | 2360 | 2360 | 2360 | 2360 | 167 |
| 333 | 20240328 | 131700 | 1287153070 | 2360 | 2360 | 2360 | 2360 | 1498 |
| 334 | 20240328 | 131600 | 1283617790 | 2360 | 2360 | 2360 | 2360 | 2293 |
| 335 | 20240328 | 131500 | 1278206310 | 2365 | 2365 | 2365 | 2365 | 315 |
| 336 | 20240328 | 131400 | 1277461335 | 2365 | 2365 | 2365 | 2365 | 5 |
| 337 | 20240328 | 131300 | 1277449510 | 2365 | 2360 | 2370 | 2360 | 657 |
| 338 | 20240328 | 131200 | 1275895780 | 2360 | 2360 | 2360 | 2360 | 240 |
| 339 | 20240328 | 131100 | 1275329380 | 2360 | 2355 | 2375 | 2355 | 212 |
| 340 | 20240328 | 131000 | 1274829080 | 2375 | 2375 | 2375 | 2375 | 1 |
| 341 | 20240328 | 130900 | 1274826705 | 2375 | 2375 | 2375 | 2375 | 0 |
| 342 | 20240328 | 130800 | 1274826705 | 2375 | 2375 | 2375 | 2375 | 0 |
| 343 | 20240328 | 130700 | 1274826705 | 2375 | 2355 | 2375 | 2355 | 2 |
| 344 | 20240328 | 130600 | 1274821975 | 2380 | 2380 | 2380 | 2380 | 0 |
| 345 | 20240328 | 130500 | 1274821975 | 2380 | 2380 | 2380 | 2380 | 0 |
| 346 | 20240328 | 130400 | 1274821975 | 2380 | 2375 | 2380 | 2355 | 11648 |
| 347 | 20240328 | 130300 | 1247231335 | 2375 | 2380 | 2380 | 2375 | 6125 |
| 348 | 20240328 | 130200 | 1232655895 | 2395 | 2380 | 2395 | 2380 | 2074 |
| 349 | 20240328 | 130100 | 1227704765 | 2380 | 2385 | 2400 | 2380 | 6730 |
| 350 | 20240328 | 130000 | 1211650665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 351 | 20240328 | 125900 | 1211650665 | 2390 | 2385 | 2390 | 2375 | 7407 |
| 352 | 20240328 | 125800 | 1194017030 | 2385 | 2385 | 2385 | 2385 | 0 |
| 353 | 20240328 | 125700 | 1194017030 | 2385 | 2385 | 2385 | 2385 | 590 |
| 354 | 20240328 | 125600 | 1192609880 | 2380 | 2380 | 2380 | 2380 | 1 |
| 355 | 20240328 | 125500 | 1192607500 | 2380 | 2380 | 2380 | 2380 | 22 |
| 356 | 20240328 | 125400 | 1192555140 | 2380 | 2390 | 2390 | 2380 | 1070 |
| 357 | 20240328 | 125300 | 1190008530 | 2390 | 2390 | 2390 | 2390 | 2 |
| 358 | 20240328 | 125200 | 1190003750 | 2380 | 2385 | 2390 | 2380 | 3169 |
| 359 | 20240328 | 125100 | 1182452600 | 2385 | 2375 | 2385 | 2375 | 4674 |
| 360 | 20240328 | 125000 | 1171337240 | 2370 | 2370 | 2370 | 2370 | 1513 |
| 361 | 20240328 | 124900 | 1167751430 | 2375 | 2370 | 2375 | 2370 | 4536 |
| 362 | 20240328 | 124800 | 1156996860 | 2370 | 2355 | 2370 | 2355 | 406 |
| 363 | 20240328 | 124700 | 1156036650 | 2365 | 2365 | 2365 | 2365 | 2956 |
| 364 | 20240328 | 124600 | 1149045710 | 2370 | 2365 | 2370 | 2365 | 2139 |
| 365 | 20240328 | 124500 | 1143986965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 366 | 20240328 | 124400 | 1143986965 | 2365 | 2360 | 2365 | 2360 | 105 |
| 367 | 20240328 | 124300 | 1143739140 | 2365 | 2360 | 2365 | 2360 | 490 |
| 368 | 20240328 | 124200 | 1142582690 | 2360 | 2360 | 2360 | 2360 | 2 |
| 369 | 20240328 | 124100 | 1142577970 | 2360 | 2360 | 2360 | 2360 | 100 |
| 370 | 20240328 | 124000 | 1142341970 | 2355 | 2355 | 2355 | 2355 | 100 |
| 371 | 20240328 | 123900 | 1142106470 | 2355 | 2355 | 2355 | 2355 | 30 |
| 372 | 20240328 | 123800 | 1142035820 | 2355 | 2355 | 2355 | 2355 | 5 |
| 373 | 20240328 | 123700 | 1142024045 | 2355 | 2360 | 2360 | 2355 | 1505 |
| 374 | 20240328 | 123600 | 1138479745 | 2360 | 2360 | 2360 | 2360 | 772 |
| 375 | 20240328 | 123500 | 1136657825 | 2365 | 2365 | 2365 | 2365 | 6941 |
| 376 | 20240328 | 123400 | 1120242360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 377 | 20240328 | 123300 | 1120242360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 378 | 20240328 | 123200 | 1120242360 | 2365 | 2365 | 2365 | 2365 | 1 |
| 379 | 20240328 | 123100 | 1120239995 | 2365 | 2365 | 2365 | 2365 | 100 |
| 380 | 20240328 | 123000 | 1120003495 | 2365 | 2365 | 2365 | 2365 | 308 |
| 381 | 20240328 | 122900 | 1119275075 | 2370 | 2370 | 2370 | 2365 | 306 |
| 382 | 20240328 | 122800 | 1118551365 | 2365 | 2365 | 2365 | 2365 | 19 |
| 383 | 20240328 | 122700 | 1118506430 | 2360 | 2360 | 2370 | 2360 | 7 |
| 384 | 20240328 | 122600 | 1118489860 | 2360 | 2360 | 2370 | 2360 | 48 |
| 385 | 20240328 | 122500 | 1118376365 | 2360 | 2365 | 2365 | 2360 | 7 |
| 386 | 20240328 | 122400 | 1118359820 | 2360 | 2360 | 2360 | 2360 | 69 |
| 387 | 20240328 | 122300 | 1118196980 | 2360 | 2360 | 2370 | 2360 | 105 |
| 388 | 20240328 | 122200 | 1117948180 | 2360 | 2365 | 2370 | 2360 | 17 |
| 389 | 20240328 | 122100 | 1117907970 | 2370 | 2360 | 2370 | 2360 | 853 |
| 390 | 20240328 | 122000 | 1115890620 | 2365 | 2355 | 2365 | 2355 | 6367 |
| 391 | 20240328 | 121900 | 1100864500 | 2360 | 2355 | 2360 | 2350 | 440 |
| 392 | 20240328 | 121800 | 1099828295 | 2360 | 2355 | 2360 | 2350 | 4011 |
| 393 | 20240328 | 121700 | 1090363045 | 2350 | 2350 | 2355 | 2350 | 403 |
| 394 | 20240328 | 121600 | 1089415255 | 2345 | 2345 | 2345 | 2345 | 5 |
| 395 | 20240328 | 121500 | 1089403530 | 2345 | 2345 | 2345 | 2345 | 258 |
| 396 | 20240328 | 121400 | 1088798520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 397 | 20240328 | 121300 | 1088798520 | 2345 | 2340 | 2345 | 2335 | 3288 |
| 398 | 20240328 | 121200 | 1081104600 | 2340 | 2340 | 2340 | 2340 | 500 |
| 399 | 20240328 | 121100 | 1079934600 | 2340 | 2340 | 2340 | 2335 | 2398 |
| 400 | 20240328 | 121000 | 1074325770 | 2335 | 2335 | 2335 | 2335 | 100 |
| 401 | 20240328 | 120900 | 1074092270 | 2335 | 2335 | 2335 | 2335 | 595 |
| 402 | 20240328 | 120800 | 1072702945 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 403 | 20240328 | 120700 | 1070372945 | 2330 | 2335 | 2335 | 2325 | 981 |
| 404 | 20240328 | 120600 | 1068083720 | 2325 | 2330 | 2330 | 2325 | 352 |
| 405 | 20240328 | 120500 | 1067264080 | 2330 | 2330 | 2330 | 2330 | 1843 |
| 406 | 20240328 | 120400 | 1062969890 | 2330 | 2330 | 2330 | 2330 | 157 |
| 407 | 20240328 | 120300 | 1062604080 | 2330 | 2330 | 2330 | 2330 | 102 |
| 408 | 20240328 | 120200 | 1062366420 | 2325 | 2325 | 2325 | 2325 | 71 |
| 409 | 20240328 | 120100 | 1062201345 | 2325 | 2325 | 2325 | 2325 | 0 |
| 410 | 20240328 | 120000 | 1062201345 | 2325 | 2325 | 2325 | 2325 | 28 |
| 411 | 20240328 | 115900 | 1062136245 | 2325 | 2325 | 2325 | 2325 | 1464 |
| 412 | 20240328 | 115800 | 1058732445 | 2330 | 2325 | 2330 | 2325 | 4217 |
| 413 | 20240328 | 115700 | 1048912835 | 2325 | 2325 | 2330 | 2325 | 4188 |
| 414 | 20240328 | 115600 | 1039163235 | 2330 | 2335 | 2335 | 2330 | 11712 |
| 415 | 20240328 | 115500 | 1011846895 | 2335 | 2335 | 2335 | 2335 | 0 |
| 416 | 20240328 | 115400 | 1011846895 | 2335 | 2340 | 2340 | 2335 | 2306 |
| 417 | 20240328 | 115300 | 1006451240 | 2340 | 2340 | 2340 | 2340 | 0 |
| 418 | 20240328 | 115200 | 1006451240 | 2340 | 2345 | 2345 | 2340 | 4440 |
| 419 | 20240328 | 115100 | 996060385 | 2345 | 2345 | 2345 | 2345 | 1 |
| 420 | 20240328 | 115000 | 996058040 | 2340 | 2340 | 2340 | 2340 | 0 |
| 421 | 20240328 | 114900 | 996058040 | 2340 | 2340 | 2340 | 2340 | 651 |
| 422 | 20240328 | 114800 | 994534700 | 2340 | 2345 | 2345 | 2340 | 4351 |
| 423 | 20240328 | 114700 | 984331610 | 2345 | 2345 | 2345 | 2345 | 110 |
| 424 | 20240328 | 114600 | 984073660 | 2350 | 2350 | 2350 | 2350 | 319 |
| 425 | 20240328 | 114500 | 983324010 | 2355 | 2350 | 2355 | 2350 | 1150 |
| 426 | 20240328 | 114400 | 980616010 | 2345 | 2345 | 2345 | 2345 | 150 |
| 427 | 20240328 | 114300 | 980264260 | 2345 | 2350 | 2350 | 2345 | 26 |
| 428 | 20240328 | 114200 | 980203190 | 2355 | 2350 | 2355 | 2345 | 314 |
| 429 | 20240328 | 114100 | 979463830 | 2355 | 2350 | 2355 | 2350 | 49 |
| 430 | 20240328 | 114000 | 979348675 | 2345 | 2345 | 2345 | 2345 | 74 |
| 431 | 20240328 | 113900 | 979175145 | 2350 | 2350 | 2350 | 2350 | 20 |
| 432 | 20240328 | 113800 | 979128145 | 2345 | 2345 | 2345 | 2345 | 163 |
| 433 | 20240328 | 113700 | 978745910 | 2345 | 2345 | 2345 | 2345 | 16 |
| 434 | 20240328 | 113600 | 978708390 | 2350 | 2350 | 2350 | 2350 | 457 |
| 435 | 20240328 | 113500 | 977634440 | 2350 | 2350 | 2350 | 2350 | 51 |
| 436 | 20240328 | 113400 | 977514590 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20240328 | 113300 | 977514590 | 2360 | 2350 | 2360 | 2350 | 1500 |
| 438 | 20240328 | 113200 | 973979510 | 2350 | 2350 | 2350 | 2350 | 10 |
| 439 | 20240328 | 113100 | 973956010 | 2345 | 2345 | 2345 | 2345 | 93 |
| 440 | 20240328 | 113000 | 973737925 | 2345 | 2345 | 2345 | 2345 | 34 |
| 441 | 20240328 | 112900 | 973658195 | 2355 | 2355 | 2355 | 2355 | 1 |
| 442 | 20240328 | 112800 | 973655840 | 2340 | 2340 | 2340 | 2340 | 0 |
| 443 | 20240328 | 112700 | 973655840 | 2340 | 2345 | 2345 | 2340 | 611 |
| 444 | 20240328 | 112600 | 972223235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 445 | 20240328 | 112500 | 972223235 | 2355 | 2355 | 2355 | 2355 | 2 |
| 446 | 20240328 | 112400 | 972218525 | 2345 | 2345 | 2355 | 2345 | 1022 |
| 447 | 20240328 | 112300 | 969819065 | 2345 | 2345 | 2345 | 2345 | 0 |
| 448 | 20240328 | 112200 | 969819065 | 2345 | 2340 | 2345 | 2340 | 300 |
| 449 | 20240328 | 112100 | 969116565 | 2340 | 2340 | 2340 | 2340 | 433 |
| 450 | 20240328 | 112000 | 968103345 | 2340 | 2345 | 2345 | 2340 | 600 |
| 451 | 20240328 | 111900 | 966698345 | 2340 | 2340 | 2340 | 2340 | 0 |
| 452 | 20240328 | 111800 | 966698345 | 2340 | 2345 | 2345 | 2340 | 4545 |
| 453 | 20240328 | 111700 | 956040370 | 2350 | 2350 | 2350 | 2350 | 404 |
| 454 | 20240328 | 111600 | 955090970 | 2350 | 2345 | 2350 | 2345 | 2018 |
| 455 | 20240328 | 111500 | 950356260 | 2345 | 2350 | 2350 | 2345 | 1163 |
| 456 | 20240328 | 111400 | 947627525 | 2350 | 2355 | 2355 | 2350 | 338 |
| 457 | 20240328 | 111300 | 946833010 | 2355 | 2360 | 2360 | 2355 | 718 |
| 458 | 20240328 | 111200 | 945142110 | 2360 | 2360 | 2360 | 2360 | 0 |
| 459 | 20240328 | 111100 | 945142110 | 2360 | 2360 | 2360 | 2360 | 0 |
| 460 | 20240328 | 111000 | 945142110 | 2360 | 2360 | 2360 | 2355 | 53 |
| 461 | 20240328 | 110900 | 945017285 | 2355 | 2350 | 2355 | 2350 | 215 |
| 462 | 20240328 | 110800 | 944511210 | 2355 | 2355 | 2355 | 2355 | 0 |
| 463 | 20240328 | 110700 | 944511210 | 2355 | 2355 | 2355 | 2355 | 0 |
| 464 | 20240328 | 110600 | 944511210 | 2355 | 2355 | 2355 | 2355 | 0 |
| 465 | 20240328 | 110500 | 944511210 | 2355 | 2350 | 2355 | 2350 | 11 |
| 466 | 20240328 | 110400 | 944485355 | 2350 | 2345 | 2350 | 2345 | 372 |
| 467 | 20240328 | 110300 | 943611160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 468 | 20240328 | 110200 | 943611160 | 2355 | 2350 | 2355 | 2350 | 427 |
| 469 | 20240328 | 110100 | 942607660 | 2345 | 2345 | 2345 | 2345 | 0 |
| 470 | 20240328 | 110000 | 942607660 | 2345 | 2350 | 2350 | 2345 | 1333 |
| 471 | 20240328 | 105900 | 939476360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 472 | 20240328 | 105800 | 939476360 | 2345 | 2345 | 2345 | 2345 | 1500 |
| 473 | 20240328 | 105700 | 935958860 | 2345 | 2345 | 2350 | 2345 | 1009 |
| 474 | 20240328 | 105600 | 933592740 | 2345 | 2350 | 2350 | 2345 | 457 |
| 475 | 20240328 | 105500 | 932518795 | 2350 | 2355 | 2355 | 2350 | 189 |
| 476 | 20240328 | 105400 | 932074155 | 2350 | 2350 | 2350 | 2350 | 50 |
| 477 | 20240328 | 105300 | 931956655 | 2350 | 2350 | 2350 | 2350 | 126 |
| 478 | 20240328 | 105200 | 931660555 | 2360 | 2355 | 2360 | 2355 | 762 |
| 479 | 20240328 | 105100 | 929866040 | 2350 | 2350 | 2350 | 2350 | 0 |
| 480 | 20240328 | 105000 | 929866040 | 2350 | 2350 | 2350 | 2350 | 0 |
| 481 | 20240328 | 104900 | 929866040 | 2350 | 2350 | 2350 | 2350 | 0 |
| 482 | 20240328 | 104800 | 929866040 | 2350 | 2350 | 2350 | 2350 | 41 |
| 483 | 20240328 | 104700 | 929769690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 484 | 20240328 | 104600 | 929769690 | 2350 | 2350 | 2350 | 2350 | 1 |
| 485 | 20240328 | 104500 | 929767340 | 2350 | 2350 | 2350 | 2350 | 107 |
| 486 | 20240328 | 104400 | 929515890 | 2360 | 2360 | 2360 | 2360 | 0 |
| 487 | 20240328 | 104300 | 929515890 | 2360 | 2360 | 2360 | 2360 | 1 |
| 488 | 20240328 | 104200 | 929513530 | 2355 | 2350 | 2360 | 2350 | 2924 |
| 489 | 20240328 | 104100 | 922630160 | 2355 | 2355 | 2355 | 2355 | 7 |
| 490 | 20240328 | 104000 | 922613675 | 2355 | 2345 | 2355 | 2345 | 5121 |
| 491 | 20240328 | 103900 | 910602995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 492 | 20240328 | 103800 | 910602995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 493 | 20240328 | 103700 | 910602995 | 2345 | 2335 | 2345 | 2335 | 4 |
| 494 | 20240328 | 103600 | 910593645 | 2335 | 2335 | 2335 | 2335 | 2013 |
| 495 | 20240328 | 103500 | 905893290 | 2335 | 2335 | 2345 | 2335 | 415 |
| 496 | 20240328 | 103400 | 904924250 | 2345 | 2340 | 2345 | 2340 | 16 |
| 497 | 20240328 | 103300 | 904886800 | 2335 | 2335 | 2340 | 2335 | 153 |
| 498 | 20240328 | 103200 | 904529295 | 2345 | 2340 | 2345 | 2340 | 1289 |
| 499 | 20240328 | 103100 | 901510255 | 2345 | 2345 | 2345 | 2345 | 2631 |
| 500 | 20240328 | 103000 | 895340560 | 2350 | 2350 | 2350 | 2345 | 2821 |
| 501 | 20240328 | 102900 | 888715510 | 2350 | 2345 | 2350 | 2345 | 109 |
| 502 | 20240328 | 102800 | 888459860 | 2350 | 2355 | 2355 | 2350 | 2222 |
| 503 | 20240328 | 102700 | 883235660 | 2355 | 2355 | 2355 | 2355 | 140 |
| 504 | 20240328 | 102600 | 882905960 | 2355 | 2355 | 2355 | 2355 | 5556 |
| 505 | 20240328 | 102500 | 869821580 | 2355 | 2355 | 2355 | 2355 | 0 |
| 506 | 20240328 | 102400 | 869821580 | 2355 | 2360 | 2360 | 2355 | 659 |
| 507 | 20240328 | 102300 | 868269335 | 2355 | 2360 | 2360 | 2355 | 85 |
| 508 | 20240328 | 102200 | 868069130 | 2360 | 2350 | 2360 | 2350 | 252 |
| 509 | 20240328 | 102100 | 867475705 | 2355 | 2360 | 2360 | 2355 | 17 |
| 510 | 20240328 | 102000 | 867435665 | 2355 | 2355 | 2355 | 2355 | 2285 |
| 511 | 20240328 | 101900 | 862054490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 512 | 20240328 | 101800 | 862054490 | 2355 | 2355 | 2355 | 2355 | 100 |
| 513 | 20240328 | 101700 | 861818990 | 2355 | 2350 | 2355 | 2350 | 553 |
| 514 | 20240328 | 101600 | 860519425 | 2355 | 2355 | 2355 | 2355 | 77 |
| 515 | 20240328 | 101500 | 860338090 | 2355 | 2355 | 2355 | 2355 | 679 |
| 516 | 20240328 | 101400 | 858739045 | 2355 | 2360 | 2360 | 2350 | 1164 |
| 517 | 20240328 | 101300 | 855994220 | 2350 | 2350 | 2360 | 2350 | 901 |
| 518 | 20240328 | 101200 | 853875010 | 2350 | 2345 | 2350 | 2345 | 464 |
| 519 | 20240328 | 101100 | 852784640 | 2350 | 2345 | 2350 | 2340 | 4036 |
| 520 | 20240328 | 101000 | 843322985 | 2345 | 2345 | 2345 | 2340 | 760 |
| 521 | 20240328 | 100900 | 841544545 | 2345 | 2340 | 2345 | 2340 | 277 |
| 522 | 20240328 | 100800 | 840896355 | 2345 | 2340 | 2345 | 2340 | 1726 |
| 523 | 20240328 | 100700 | 836850405 | 2340 | 2345 | 2345 | 2340 | 320 |
| 524 | 20240328 | 100600 | 836100105 | 2340 | 2355 | 2355 | 2340 | 10316 |
| 525 | 20240328 | 100500 | 811879835 | 2355 | 2360 | 2360 | 2355 | 3202 |
| 526 | 20240328 | 100400 | 804323120 | 2365 | 2365 | 2365 | 2365 | 1630 |
| 527 | 20240328 | 100300 | 800468170 | 2365 | 2365 | 2375 | 2360 | 5161 |
| 528 | 20240328 | 100200 | 788282215 | 2370 | 2375 | 2375 | 2370 | 219 |
| 529 | 20240328 | 100100 | 787763095 | 2385 | 2400 | 2400 | 2380 | 3739 |
| 530 | 20240328 | 100000 | 778810455 | 2390 | 2400 | 2405 | 2390 | 15272 |
| 531 | 20240328 | 095900 | 742143840 | 2395 | 2385 | 2395 | 2385 | 1890 |
| 532 | 20240328 | 095800 | 737622300 | 2380 | 2375 | 2385 | 2375 | 2113 |
| 533 | 20240328 | 095700 | 732594110 | 2365 | 2365 | 2365 | 2365 | 1714 |
| 534 | 20240328 | 095600 | 728540500 | 2365 | 2360 | 2380 | 2360 | 1124 |
| 535 | 20240328 | 095500 | 725887225 | 2380 | 2365 | 2380 | 2360 | 3932 |
| 536 | 20240328 | 095400 | 716542360 | 2365 | 2360 | 2365 | 2360 | 1541 |
| 537 | 20240328 | 095300 | 712905380 | 2365 | 2360 | 2365 | 2360 | 431 |
| 538 | 20240328 | 095200 | 711887800 | 2360 | 2360 | 2360 | 2360 | 1399 |
| 539 | 20240328 | 095100 | 708586160 | 2360 | 2365 | 2365 | 2360 | 2762 |
| 540 | 20240328 | 095000 | 702067835 | 2365 | 2365 | 2365 | 2365 | 417 |
| 541 | 20240328 | 094900 | 701081630 | 2360 | 2360 | 2360 | 2360 | 36 |
| 542 | 20240328 | 094800 | 700996670 | 2365 | 2360 | 2365 | 2360 | 1057 |
| 543 | 20240328 | 094700 | 698501800 | 2365 | 2365 | 2365 | 2360 | 424 |
| 544 | 20240328 | 094600 | 697499135 | 2360 | 2360 | 2360 | 2350 | 1256 |
| 545 | 20240328 | 094500 | 694539975 | 2360 | 2360 | 2360 | 2360 | 3 |
| 546 | 20240328 | 094400 | 694532895 | 2340 | 2345 | 2360 | 2340 | 1525 |
| 547 | 20240328 | 094300 | 690955395 | 2345 | 2350 | 2350 | 2345 | 1518 |
| 548 | 20240328 | 094200 | 687390095 | 2350 | 2350 | 2350 | 2345 | 1101 |
| 549 | 20240328 | 094100 | 684807745 | 2340 | 2350 | 2350 | 2340 | 2886 |
| 550 | 20240328 | 094000 | 678044450 | 2345 | 2355 | 2355 | 2345 | 8890 |
| 551 | 20240328 | 093900 | 657182290 | 2355 | 2360 | 2360 | 2350 | 4598 |
| 552 | 20240328 | 093800 | 646364960 | 2355 | 2355 | 2355 | 2355 | 42 |
| 553 | 20240328 | 093700 | 646266050 | 2355 | 2355 | 2360 | 2355 | 2172 |
| 554 | 20240328 | 093600 | 641150920 | 2360 | 2355 | 2360 | 2350 | 1835 |
| 555 | 20240328 | 093500 | 636832380 | 2355 | 2365 | 2370 | 2355 | 7892 |
| 556 | 20240328 | 093400 | 618208250 | 2365 | 2375 | 2375 | 2365 | 7530 |
| 557 | 20240328 | 093300 | 600370485 | 2380 | 2380 | 2380 | 2380 | 536 |
| 558 | 20240328 | 093200 | 599094805 | 2375 | 2375 | 2380 | 2370 | 1578 |
| 559 | 20240328 | 093100 | 595339685 | 2370 | 2375 | 2380 | 2370 | 679 |
| 560 | 20240328 | 093000 | 593723800 | 2380 | 2375 | 2385 | 2375 | 309 |
| 561 | 20240328 | 092900 | 592988475 | 2375 | 2370 | 2375 | 2370 | 121 |
| 562 | 20240328 | 092800 | 592701690 | 2370 | 2365 | 2370 | 2365 | 133 |
| 563 | 20240328 | 092700 | 592386680 | 2365 | 2365 | 2365 | 2365 | 120 |
| 564 | 20240328 | 092600 | 592102880 | 2365 | 2365 | 2370 | 2360 | 746 |
| 565 | 20240328 | 092500 | 590338520 | 2365 | 2365 | 2370 | 2365 | 269 |
| 566 | 20240328 | 092400 | 589702135 | 2365 | 2365 | 2365 | 2360 | 1626 |
| 567 | 20240328 | 092300 | 585856735 | 2365 | 2380 | 2380 | 2365 | 1297 |
| 568 | 20240328 | 092200 | 582783015 | 2370 | 2365 | 2380 | 2365 | 2547 |
| 569 | 20240328 | 092100 | 576746390 | 2365 | 2370 | 2370 | 2365 | 473 |
| 570 | 20240328 | 092000 | 575625645 | 2370 | 2355 | 2400 | 2355 | 4001 |
| 571 | 20240328 | 091900 | 566175565 | 2355 | 2345 | 2355 | 2345 | 1665 |
| 572 | 20240328 | 091800 | 562270110 | 2345 | 2350 | 2350 | 2345 | 740 |
| 573 | 20240328 | 091700 | 560531125 | 2350 | 2355 | 2360 | 2340 | 13938 |
| 574 | 20240328 | 091600 | 527798300 | 2360 | 2360 | 2360 | 2350 | 8679 |
| 575 | 20240328 | 091500 | 507354820 | 2360 | 2365 | 2365 | 2360 | 3866 |
| 576 | 20240328 | 091400 | 498214655 | 2365 | 2370 | 2370 | 2360 | 21219 |
| 577 | 20240328 | 091300 | 448053510 | 2375 | 2395 | 2395 | 2370 | 12997 |
| 578 | 20240328 | 091200 | 417138450 | 2395 | 2400 | 2400 | 2380 | 1823 |
| 579 | 20240328 | 091100 | 412781250 | 2390 | 2400 | 2405 | 2390 | 11126 |
| 580 | 20240328 | 091000 | 386090475 | 2400 | 2380 | 2400 | 2370 | 10976 |
| 581 | 20240328 | 090900 | 359901425 | 2390 | 2380 | 2390 | 2380 | 2684 |
| 582 | 20240328 | 090800 | 353496520 | 2395 | 2405 | 2405 | 2375 | 13933 |
| 583 | 20240328 | 090700 | 320181900 | 2410 | 2415 | 2435 | 2410 | 39415 |
| 584 | 20240328 | 090600 | 224725990 | 2415 | 2370 | 2420 | 2355 | 24295 |
| 585 | 20240328 | 090500 | 166709560 | 2365 | 2350 | 2365 | 2350 | 14780 |
| 586 | 20240328 | 090400 | 131815005 | 2350 | 2345 | 2355 | 2345 | 6678 |
| 587 | 20240328 | 090300 | 116139040 | 2345 | 2340 | 2345 | 2330 | 4273 |
| 588 | 20240328 | 090200 | 106132150 | 2340 | 2350 | 2350 | 2330 | 5392 |
| 589 | 20240328 | 090100 | 93508175 | 2345 | 2310 | 2345 | 2305 | 9152 |
| 590 | 20240328 | 090000 | 72251275 | 2300 | 2330 | 2335 | 2300 | 31152 |