32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 3 | 20240329 | 191400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 4 | 20240329 | 191300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 5 | 20240329 | 191200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 6 | 20240329 | 191100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 7 | 20240329 | 191000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 8 | 20240329 | 190900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 9 | 20240329 | 190800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 10 | 20240329 | 190700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 11 | 20240329 | 190600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 12 | 20240329 | 190500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 13 | 20240329 | 190400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 14 | 20240329 | 190300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 15 | 20240329 | 190200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 16 | 20240329 | 190100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 17 | 20240329 | 190000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 18 | 20240329 | 185900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 19 | 20240329 | 185800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 20 | 20240329 | 185700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 21 | 20240329 | 185600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 22 | 20240329 | 185500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 23 | 20240329 | 185400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 24 | 20240329 | 185300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 25 | 20240329 | 185200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 26 | 20240329 | 185100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 27 | 20240329 | 185000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 28 | 20240329 | 184900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 29 | 20240329 | 184800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 30 | 20240329 | 184700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 31 | 20240329 | 184600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 32 | 20240329 | 184500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 33 | 20240329 | 184400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 34 | 20240329 | 184300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 35 | 20240329 | 184200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 36 | 20240329 | 184100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 37 | 20240329 | 184000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 38 | 20240329 | 183900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 39 | 20240329 | 183800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 40 | 20240329 | 183700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 41 | 20240329 | 183600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 42 | 20240329 | 183500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 43 | 20240329 | 183400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 44 | 20240329 | 183300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 45 | 20240329 | 183200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 46 | 20240329 | 183100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 47 | 20240329 | 183000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 48 | 20240329 | 182900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 49 | 20240329 | 182800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 50 | 20240329 | 182700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 51 | 20240329 | 182600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 52 | 20240329 | 182500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 53 | 20240329 | 182400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 54 | 20240329 | 182300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 55 | 20240329 | 182200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 56 | 20240329 | 182100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 57 | 20240329 | 182000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 58 | 20240329 | 181900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 59 | 20240329 | 181800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 60 | 20240329 | 181700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 61 | 20240329 | 181600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 62 | 20240329 | 181500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 63 | 20240329 | 181400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 64 | 20240329 | 181300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 65 | 20240329 | 181200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 66 | 20240329 | 181100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 67 | 20240329 | 181000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 68 | 20240329 | 180900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 69 | 20240329 | 180800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 70 | 20240329 | 180700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 71 | 20240329 | 180600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 72 | 20240329 | 180500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 73 | 20240329 | 180400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 74 | 20240329 | 180300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 75 | 20240329 | 180200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 76 | 20240329 | 180100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 77 | 20240329 | 180000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 78 | 20240329 | 175900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 79 | 20240329 | 175800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 80 | 20240329 | 175700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 81 | 20240329 | 175600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 82 | 20240329 | 175500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 83 | 20240329 | 175400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 84 | 20240329 | 175300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 85 | 20240329 | 175200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 86 | 20240329 | 175100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 87 | 20240329 | 175000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 88 | 20240329 | 174900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 89 | 20240329 | 174800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 90 | 20240329 | 174700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 91 | 20240329 | 174600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 92 | 20240329 | 174500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 93 | 20240329 | 174400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 94 | 20240329 | 174300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 95 | 20240329 | 174200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 96 | 20240329 | 174100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 97 | 20240329 | 174000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 98 | 20240329 | 173900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 99 | 20240329 | 173800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 100 | 20240329 | 173700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 101 | 20240329 | 173600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 102 | 20240329 | 173500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 103 | 20240329 | 173400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 104 | 20240329 | 173300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 105 | 20240329 | 173200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 106 | 20240329 | 173100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 107 | 20240329 | 173000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 108 | 20240329 | 172900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 109 | 20240329 | 172800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 110 | 20240329 | 172700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 111 | 20240329 | 172600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 112 | 20240329 | 172500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 113 | 20240329 | 172400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 114 | 20240329 | 172300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 115 | 20240329 | 172200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 116 | 20240329 | 172100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 117 | 20240329 | 172000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 118 | 20240329 | 171900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 119 | 20240329 | 171800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 120 | 20240329 | 171700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 121 | 20240329 | 171600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 122 | 20240329 | 171500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 123 | 20240329 | 171400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 124 | 20240329 | 171300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 125 | 20240329 | 171200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 126 | 20240329 | 171100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 127 | 20240329 | 171000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 128 | 20240329 | 170900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 129 | 20240329 | 170800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 130 | 20240329 | 170700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 131 | 20240329 | 170600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 132 | 20240329 | 170500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 133 | 20240329 | 170400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 134 | 20240329 | 170300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 135 | 20240329 | 170200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 136 | 20240329 | 170100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 137 | 20240329 | 170000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 138 | 20240329 | 165900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 139 | 20240329 | 165800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 140 | 20240329 | 165700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 141 | 20240329 | 165600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 142 | 20240329 | 165500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 143 | 20240329 | 165400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 144 | 20240329 | 165300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 145 | 20240329 | 165200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 146 | 20240329 | 165100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 147 | 20240329 | 165000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 148 | 20240329 | 164900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 149 | 20240329 | 164800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 150 | 20240329 | 164700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 151 | 20240329 | 164600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 152 | 20240329 | 164500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 153 | 20240329 | 164400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 154 | 20240329 | 164300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 155 | 20240329 | 164200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 156 | 20240329 | 164100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 157 | 20240329 | 164000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 158 | 20240329 | 163900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 159 | 20240329 | 163800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 160 | 20240329 | 163700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 161 | 20240329 | 163600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 162 | 20240329 | 163500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 163 | 20240329 | 163400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 164 | 20240329 | 163300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 165 | 20240329 | 163200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 166 | 20240329 | 163100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 167 | 20240329 | 163000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 168 | 20240329 | 162900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 169 | 20240329 | 162800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 170 | 20240329 | 162700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 171 | 20240329 | 162600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 172 | 20240329 | 162500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 173 | 20240329 | 162400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 174 | 20240329 | 162300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 175 | 20240329 | 162200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 176 | 20240329 | 162100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 177 | 20240329 | 162000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 178 | 20240329 | 161900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 179 | 20240329 | 161800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 180 | 20240329 | 161700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 181 | 20240329 | 161600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 182 | 20240329 | 161500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 183 | 20240329 | 161400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 184 | 20240329 | 161300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 185 | 20240329 | 161200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 186 | 20240329 | 161100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 187 | 20240329 | 161000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 188 | 20240329 | 160900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 189 | 20240329 | 160800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 190 | 20240329 | 160700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 191 | 20240329 | 160600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 192 | 20240329 | 160500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 193 | 20240329 | 160400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 194 | 20240329 | 160300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 195 | 20240329 | 160200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 196 | 20240329 | 160100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 197 | 20240329 | 160000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 198 | 20240329 | 155900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 199 | 20240329 | 155800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 200 | 20240329 | 155700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 201 | 20240329 | 155600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 202 | 20240329 | 155500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 203 | 20240329 | 155400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 204 | 20240329 | 155300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 205 | 20240329 | 155200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 206 | 20240329 | 155100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 207 | 20240329 | 155000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 208 | 20240329 | 154900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 209 | 20240329 | 154800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 210 | 20240329 | 154700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 211 | 20240329 | 154600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 212 | 20240329 | 154500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 213 | 20240329 | 154400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 214 | 20240329 | 154300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 215 | 20240329 | 154200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 216 | 20240329 | 154100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 217 | 20240329 | 154000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 218 | 20240329 | 153900 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20240329 | 153800 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20240329 | 153700 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20240329 | 153600 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20240329 | 153500 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20240329 | 153400 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20240329 | 153300 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20240329 | 153200 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20240329 | 153100 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 227 | 20240329 | 153000 | 1442422890 | 13680 | 13680 | 13680 | 13680 | 586 |
| 228 | 20240329 | 152900 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 229 | 20240329 | 152800 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 230 | 20240329 | 152700 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 231 | 20240329 | 152600 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 232 | 20240329 | 152500 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 233 | 20240329 | 152400 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 234 | 20240329 | 152300 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 235 | 20240329 | 152200 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 236 | 20240329 | 152100 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 237 | 20240329 | 152000 | 1434406410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 238 | 20240329 | 151900 | 1434406410 | 13660 | 13630 | 13660 | 13600 | 2564 |
| 239 | 20240329 | 151800 | 1399515000 | 13650 | 13630 | 13650 | 13630 | 305 |
| 240 | 20240329 | 151700 | 1395354050 | 13630 | 13620 | 13630 | 13610 | 226 |
| 241 | 20240329 | 151600 | 1392274070 | 13630 | 13630 | 13630 | 13630 | 1 |
| 242 | 20240329 | 151500 | 1392260440 | 13610 | 13610 | 13630 | 13610 | 544 |
| 243 | 20240329 | 151400 | 1384854010 | 13610 | 13600 | 13610 | 13600 | 96 |
| 244 | 20240329 | 151300 | 1383548240 | 13610 | 13610 | 13610 | 13610 | 64 |
| 245 | 20240329 | 151200 | 1382677200 | 13600 | 13600 | 13610 | 13600 | 342 |
| 246 | 20240329 | 151100 | 1378025900 | 13600 | 13600 | 13600 | 13600 | 236 |
| 247 | 20240329 | 151000 | 1374816300 | 13600 | 13620 | 13620 | 13600 | 12 |
| 248 | 20240329 | 150900 | 1374652900 | 13630 | 13630 | 13630 | 13630 | 184 |
| 249 | 20240329 | 150800 | 1372144980 | 13630 | 13610 | 13630 | 13600 | 73 |
| 250 | 20240329 | 150700 | 1371150040 | 13620 | 13600 | 13620 | 13600 | 99 |
| 251 | 20240329 | 150600 | 1369803220 | 13600 | 13600 | 13610 | 13600 | 231 |
| 252 | 20240329 | 150500 | 1366661530 | 13600 | 13590 | 13600 | 13590 | 96 |
| 253 | 20240329 | 150400 | 1365356100 | 13590 | 13590 | 13590 | 13540 | 1471 |
| 254 | 20240329 | 150300 | 1345425420 | 13590 | 13570 | 13600 | 13570 | 552 |
| 255 | 20240329 | 150200 | 1337921250 | 13570 | 13570 | 13570 | 13570 | 239 |
| 256 | 20240329 | 150100 | 1334678020 | 13570 | 13540 | 13570 | 13540 | 67 |
| 257 | 20240329 | 150000 | 1333769910 | 13590 | 13590 | 13590 | 13590 | 1 |
| 258 | 20240329 | 145900 | 1333756320 | 13540 | 13540 | 13540 | 13540 | 141 |
| 259 | 20240329 | 145800 | 1331847180 | 13590 | 13540 | 13590 | 13540 | 273 |
| 260 | 20240329 | 145700 | 1328149300 | 13540 | 13540 | 13550 | 13540 | 660 |
| 261 | 20240329 | 145600 | 1319211580 | 13540 | 13540 | 13540 | 13540 | 200 |
| 262 | 20240329 | 145500 | 1316503580 | 13540 | 13510 | 13540 | 13510 | 628 |
| 263 | 20240329 | 145400 | 1308012880 | 13520 | 13510 | 13520 | 13510 | 229 |
| 264 | 20240329 | 145300 | 1304918200 | 13510 | 13500 | 13510 | 13500 | 366 |
| 265 | 20240329 | 145200 | 1299976310 | 13490 | 13480 | 13500 | 13480 | 603 |
| 266 | 20240329 | 145100 | 1291841890 | 13470 | 13490 | 13490 | 13460 | 965 |
| 267 | 20240329 | 145000 | 1278843560 | 13560 | 13490 | 13560 | 13490 | 516 |
| 268 | 20240329 | 144900 | 1271879360 | 13490 | 13490 | 13490 | 13450 | 1287 |
| 269 | 20240329 | 144800 | 1254548940 | 13480 | 13460 | 13480 | 13460 | 798 |
| 270 | 20240329 | 144700 | 1243795590 | 13460 | 13480 | 13490 | 13460 | 904 |
| 271 | 20240329 | 144600 | 1231619890 | 13480 | 13470 | 13490 | 13470 | 946 |
| 272 | 20240329 | 144500 | 1218870250 | 13460 | 13480 | 13480 | 13460 | 1127 |
| 273 | 20240329 | 144400 | 1203692050 | 13480 | 13510 | 13510 | 13480 | 2095 |
| 274 | 20240329 | 144300 | 1175413300 | 13510 | 13510 | 13510 | 13500 | 864 |
| 275 | 20240329 | 144200 | 1163744380 | 13520 | 13510 | 13520 | 13510 | 63 |
| 276 | 20240329 | 144100 | 1162893170 | 13510 | 13520 | 13520 | 13510 | 439 |
| 277 | 20240329 | 144000 | 1156961420 | 13550 | 13520 | 13550 | 13520 | 20 |
| 278 | 20240329 | 143900 | 1156690930 | 13510 | 13510 | 13510 | 13510 | 5 |
| 279 | 20240329 | 143800 | 1156623380 | 13500 | 13540 | 13600 | 13500 | 3592 |
| 280 | 20240329 | 143700 | 1108041340 | 13530 | 13530 | 13530 | 13530 | 273 |
| 281 | 20240329 | 143600 | 1104347650 | 13530 | 13550 | 13550 | 13530 | 1137 |
| 282 | 20240329 | 143500 | 1088952680 | 13550 | 13550 | 13550 | 13550 | 22 |
| 283 | 20240329 | 143400 | 1088654580 | 13550 | 13560 | 13560 | 13550 | 1454 |
| 284 | 20240329 | 143300 | 1068952820 | 13570 | 13560 | 13570 | 13560 | 512 |
| 285 | 20240329 | 143200 | 1062009100 | 13570 | 13570 | 13570 | 13570 | 585 |
| 286 | 20240329 | 143100 | 1054070650 | 13570 | 13570 | 13570 | 13570 | 275 |
| 287 | 20240329 | 143000 | 1050338900 | 13570 | 13600 | 13600 | 13570 | 225 |
| 288 | 20240329 | 142900 | 1047284220 | 13600 | 13590 | 13600 | 13590 | 110 |
| 289 | 20240329 | 142800 | 1045789220 | 13580 | 13580 | 13580 | 13580 | 361 |
| 290 | 20240329 | 142700 | 1040886840 | 13580 | 13580 | 13580 | 13570 | 876 |
| 291 | 20240329 | 142600 | 1028991760 | 13590 | 13590 | 13590 | 13590 | 243 |
| 292 | 20240329 | 142500 | 1025689390 | 13600 | 13600 | 13600 | 13600 | 0 |
| 293 | 20240329 | 142400 | 1025689390 | 13600 | 13610 | 13610 | 13590 | 448 |
| 294 | 20240329 | 142300 | 1019597300 | 13610 | 13610 | 13610 | 13610 | 11 |
| 295 | 20240329 | 142200 | 1019447590 | 13610 | 13610 | 13610 | 13610 | 4 |
| 296 | 20240329 | 142100 | 1019393150 | 13610 | 13610 | 13620 | 13600 | 119 |
| 297 | 20240329 | 142000 | 1017774330 | 13610 | 13630 | 13630 | 13610 | 300 |
| 298 | 20240329 | 141900 | 1013690270 | 13600 | 13600 | 13600 | 13600 | 5 |
| 299 | 20240329 | 141800 | 1013622270 | 13630 | 13600 | 13630 | 13600 | 2 |
| 300 | 20240329 | 141700 | 1013595040 | 13620 | 13600 | 13620 | 13600 | 331 |
| 301 | 20240329 | 141600 | 1009090310 | 13590 | 13600 | 13600 | 13590 | 11 |
| 302 | 20240329 | 141500 | 1008940800 | 13600 | 13590 | 13600 | 13590 | 332 |
| 303 | 20240329 | 141400 | 1004425890 | 13600 | 13600 | 13600 | 13600 | 4 |
| 304 | 20240329 | 141300 | 1004371490 | 13600 | 13600 | 13610 | 13600 | 173 |
| 305 | 20240329 | 141200 | 1002017690 | 13610 | 13610 | 13610 | 13610 | 1 |
| 306 | 20240329 | 141100 | 1002004080 | 13590 | 13610 | 13610 | 13590 | 220 |
| 307 | 20240329 | 141000 | 999012260 | 13610 | 13610 | 13610 | 13610 | 1 |
| 308 | 20240329 | 140900 | 998998650 | 13600 | 13570 | 13600 | 13570 | 570 |
| 309 | 20240329 | 140800 | 991256590 | 13570 | 13570 | 13570 | 13570 | 95 |
| 310 | 20240329 | 140700 | 989967440 | 13570 | 13570 | 13570 | 13570 | 0 |
| 311 | 20240329 | 140600 | 989967440 | 13570 | 13570 | 13570 | 13570 | 5 |
| 312 | 20240329 | 140500 | 989899590 | 13580 | 13590 | 13590 | 13580 | 287 |
| 313 | 20240329 | 140400 | 986001630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 314 | 20240329 | 140300 | 986001630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 315 | 20240329 | 140200 | 986001630 | 13600 | 13600 | 13600 | 13600 | 109 |
| 316 | 20240329 | 140100 | 984519230 | 13600 | 13600 | 13600 | 13600 | 137 |
| 317 | 20240329 | 140000 | 982656030 | 13600 | 13600 | 13600 | 13600 | 50 |
| 318 | 20240329 | 135900 | 981976030 | 13590 | 13590 | 13590 | 13590 | 197 |
| 319 | 20240329 | 135800 | 979298800 | 13600 | 13590 | 13600 | 13590 | 354 |
| 320 | 20240329 | 135700 | 974485120 | 13590 | 13590 | 13590 | 13590 | 0 |
| 321 | 20240329 | 135600 | 974485120 | 13590 | 13590 | 13590 | 13590 | 197 |
| 322 | 20240329 | 135500 | 971807890 | 13590 | 13600 | 13600 | 13590 | 77 |
| 323 | 20240329 | 135400 | 970761190 | 13590 | 13600 | 13600 | 13590 | 158 |
| 324 | 20240329 | 135300 | 968613470 | 13600 | 13610 | 13610 | 13600 | 209 |
| 325 | 20240329 | 135200 | 965770950 | 13610 | 13610 | 13610 | 13610 | 68 |
| 326 | 20240329 | 135100 | 964845470 | 13590 | 13620 | 13620 | 13590 | 144 |
| 327 | 20240329 | 135000 | 962888390 | 13620 | 13620 | 13620 | 13620 | 12 |
| 328 | 20240329 | 134900 | 962724950 | 13610 | 13610 | 13610 | 13610 | 0 |
| 329 | 20240329 | 134800 | 962724950 | 13610 | 13610 | 13610 | 13610 | 117 |
| 330 | 20240329 | 134700 | 961132580 | 13580 | 13570 | 13580 | 13570 | 411 |
| 331 | 20240329 | 134600 | 955553170 | 13570 | 13580 | 13580 | 13570 | 128 |
| 332 | 20240329 | 134500 | 953816200 | 13570 | 13580 | 13580 | 13570 | 68 |
| 333 | 20240329 | 134400 | 952892770 | 13590 | 13600 | 13600 | 13590 | 212 |
| 334 | 20240329 | 134300 | 950011640 | 13600 | 13600 | 13600 | 13600 | 1 |
| 335 | 20240329 | 134200 | 949998040 | 13600 | 13570 | 13600 | 13570 | 101 |
| 336 | 20240329 | 134100 | 948627440 | 13590 | 13580 | 13590 | 13580 | 394 |
| 337 | 20240329 | 134000 | 943274950 | 13560 | 13560 | 13560 | 13560 | 0 |
| 338 | 20240329 | 133900 | 943274950 | 13560 | 13560 | 13560 | 13560 | 100 |
| 339 | 20240329 | 133800 | 941918950 | 13570 | 13600 | 13600 | 13560 | 269 |
| 340 | 20240329 | 133700 | 938269310 | 13570 | 13570 | 13570 | 13570 | 0 |
| 341 | 20240329 | 133600 | 938269310 | 13570 | 13570 | 13570 | 13570 | 123 |
| 342 | 20240329 | 133500 | 936600200 | 13580 | 13580 | 13580 | 13580 | 258 |
| 343 | 20240329 | 133400 | 933096560 | 13580 | 13580 | 13580 | 13580 | 0 |
| 344 | 20240329 | 133300 | 933096560 | 13580 | 13580 | 13580 | 13580 | 100 |
| 345 | 20240329 | 133200 | 931738560 | 13580 | 13580 | 13580 | 13580 | 0 |
| 346 | 20240329 | 133100 | 931738560 | 13580 | 13580 | 13580 | 13580 | 102 |
| 347 | 20240329 | 133000 | 930353400 | 13570 | 13590 | 13610 | 13570 | 284 |
| 348 | 20240329 | 132900 | 926491570 | 13600 | 13600 | 13600 | 13600 | 372 |
| 349 | 20240329 | 132800 | 921432370 | 13600 | 13600 | 13600 | 13600 | 0 |
| 350 | 20240329 | 132700 | 921432370 | 13600 | 13580 | 13600 | 13570 | 269 |
| 351 | 20240329 | 132600 | 917776740 | 13600 | 13600 | 13600 | 13600 | 0 |
| 352 | 20240329 | 132500 | 917776740 | 13600 | 13610 | 13610 | 13600 | 103 |
| 353 | 20240329 | 132400 | 916375930 | 13580 | 13580 | 13580 | 13580 | 173 |
| 354 | 20240329 | 132300 | 914026590 | 13580 | 13580 | 13580 | 13580 | 50 |
| 355 | 20240329 | 132200 | 913347590 | 13580 | 13580 | 13580 | 13580 | 41 |
| 356 | 20240329 | 132100 | 912790810 | 13590 | 13590 | 13590 | 13590 | 100 |
| 357 | 20240329 | 132000 | 911431810 | 13570 | 13600 | 13600 | 13570 | 289 |
| 358 | 20240329 | 131900 | 907501980 | 13570 | 13590 | 13620 | 13570 | 1621 |
| 359 | 20240329 | 131800 | 885468490 | 13570 | 13580 | 13580 | 13570 | 370 |
| 360 | 20240329 | 131700 | 880445570 | 13580 | 13580 | 13580 | 13580 | 13 |
| 361 | 20240329 | 131600 | 880269030 | 13590 | 13600 | 13600 | 13590 | 48 |
| 362 | 20240329 | 131500 | 879616490 | 13600 | 13600 | 13610 | 13600 | 244 |
| 363 | 20240329 | 131400 | 876297730 | 13600 | 13600 | 13600 | 13600 | 367 |
| 364 | 20240329 | 131300 | 871306530 | 13600 | 13600 | 13600 | 13600 | 50 |
| 365 | 20240329 | 131200 | 870626530 | 13600 | 13630 | 13630 | 13600 | 574 |
| 366 | 20240329 | 131100 | 862820070 | 13640 | 13610 | 13640 | 13610 | 219 |
| 367 | 20240329 | 131000 | 859836840 | 13600 | 13590 | 13600 | 13590 | 205 |
| 368 | 20240329 | 130900 | 857050810 | 13580 | 13580 | 13580 | 13580 | 100 |
| 369 | 20240329 | 130800 | 855692810 | 13600 | 13600 | 13600 | 13600 | 72 |
| 370 | 20240329 | 130700 | 854713610 | 13610 | 13600 | 13620 | 13600 | 280 |
| 371 | 20240329 | 130600 | 850903070 | 13580 | 13600 | 13600 | 13580 | 120 |
| 372 | 20240329 | 130500 | 849273070 | 13600 | 13600 | 13600 | 13600 | 0 |
| 373 | 20240329 | 130400 | 849273070 | 13600 | 13600 | 13600 | 13600 | 230 |
| 374 | 20240329 | 130300 | 846145070 | 13590 | 13590 | 13620 | 13560 | 1839 |
| 375 | 20240329 | 130200 | 821182210 | 13600 | 13600 | 13610 | 13600 | 263 |
| 376 | 20240329 | 130100 | 817604100 | 13600 | 13600 | 13610 | 13600 | 395 |
| 377 | 20240329 | 130000 | 812231440 | 13610 | 13610 | 13620 | 13610 | 173 |
| 378 | 20240329 | 125900 | 809876900 | 13620 | 13620 | 13620 | 13620 | 1 |
| 379 | 20240329 | 125800 | 809863280 | 13610 | 13620 | 13620 | 13610 | 198 |
| 380 | 20240329 | 125700 | 807168490 | 13620 | 13620 | 13620 | 13620 | 100 |
| 381 | 20240329 | 125600 | 805806490 | 13620 | 13620 | 13620 | 13610 | 212 |
| 382 | 20240329 | 125500 | 802920350 | 13630 | 13630 | 13630 | 13630 | 1 |
| 383 | 20240329 | 125400 | 802906720 | 13620 | 13620 | 13620 | 13620 | 136 |
| 384 | 20240329 | 125300 | 801054400 | 13620 | 13620 | 13620 | 13620 | 50 |
| 385 | 20240329 | 125200 | 800373400 | 13630 | 13630 | 13630 | 13630 | 233 |
| 386 | 20240329 | 125100 | 797197610 | 13640 | 13640 | 13640 | 13640 | 96 |
| 387 | 20240329 | 125000 | 795888170 | 13650 | 13650 | 13650 | 13650 | 208 |
| 388 | 20240329 | 124900 | 793048970 | 13650 | 13640 | 13650 | 13640 | 376 |
| 389 | 20240329 | 124800 | 787919270 | 13610 | 13610 | 13630 | 13610 | 255 |
| 390 | 20240329 | 124700 | 784448420 | 13610 | 13610 | 13610 | 13610 | 7 |
| 391 | 20240329 | 124600 | 784353150 | 13600 | 13590 | 13600 | 13590 | 392 |
| 392 | 20240329 | 124500 | 779023900 | 13600 | 13600 | 13600 | 13600 | 172 |
| 393 | 20240329 | 124400 | 776684700 | 13610 | 13610 | 13610 | 13610 | 3 |
| 394 | 20240329 | 124300 | 776643870 | 13610 | 13610 | 13610 | 13590 | 436 |
| 395 | 20240329 | 124200 | 770715820 | 13610 | 13600 | 13610 | 13600 | 183 |
| 396 | 20240329 | 124100 | 768226840 | 13610 | 13600 | 13610 | 13600 | 32 |
| 397 | 20240329 | 124000 | 767791570 | 13600 | 13610 | 13620 | 13600 | 593 |
| 398 | 20240329 | 123900 | 759723390 | 13610 | 13630 | 13630 | 13610 | 777 |
| 399 | 20240329 | 123800 | 749141440 | 13630 | 13630 | 13630 | 13630 | 156 |
| 400 | 20240329 | 123700 | 747015160 | 13610 | 13610 | 13610 | 13610 | 0 |
| 401 | 20240329 | 123600 | 747015160 | 13610 | 13650 | 13650 | 13610 | 1248 |
| 402 | 20240329 | 123500 | 730003390 | 13650 | 13650 | 13660 | 13650 | 217 |
| 403 | 20240329 | 123400 | 727041290 | 13660 | 13660 | 13660 | 13660 | 1 |
| 404 | 20240329 | 123300 | 727027630 | 13650 | 13650 | 13650 | 13650 | 147 |
| 405 | 20240329 | 123200 | 725021080 | 13650 | 13650 | 13650 | 13650 | 0 |
| 406 | 20240329 | 123100 | 725021080 | 13650 | 13650 | 13650 | 13650 | 8 |
| 407 | 20240329 | 123000 | 724911880 | 13650 | 13670 | 13670 | 13650 | 372 |
| 408 | 20240329 | 122900 | 719833530 | 13660 | 13660 | 13660 | 13660 | 100 |
| 409 | 20240329 | 122800 | 718467530 | 13670 | 13670 | 13670 | 13670 | 46 |
| 410 | 20240329 | 122700 | 717838710 | 13660 | 13670 | 13670 | 13660 | 473 |
| 411 | 20240329 | 122600 | 711376740 | 13680 | 13670 | 13680 | 13670 | 98 |
| 412 | 20240329 | 122500 | 710037070 | 13680 | 13680 | 13680 | 13680 | 7 |
| 413 | 20240329 | 122400 | 709941310 | 13680 | 13670 | 13680 | 13660 | 519 |
| 414 | 20240329 | 122300 | 702846580 | 13670 | 13670 | 13670 | 13670 | 190 |
| 415 | 20240329 | 122200 | 700249280 | 13680 | 13680 | 13680 | 13680 | 82 |
| 416 | 20240329 | 122100 | 699127520 | 13670 | 13670 | 13670 | 13670 | 368 |
| 417 | 20240329 | 122000 | 694096960 | 13670 | 13670 | 13670 | 13670 | 0 |
| 418 | 20240329 | 121900 | 694096960 | 13670 | 13670 | 13670 | 13670 | 0 |
| 419 | 20240329 | 121800 | 694096960 | 13670 | 13670 | 13670 | 13670 | 125 |
| 420 | 20240329 | 121700 | 692388210 | 13740 | 13740 | 13740 | 13740 | 3 |
| 421 | 20240329 | 121600 | 692346990 | 13740 | 13760 | 13760 | 13670 | 930 |
| 422 | 20240329 | 121500 | 679631210 | 13670 | 13670 | 13710 | 13670 | 223 |
| 423 | 20240329 | 121400 | 676582720 | 13740 | 13740 | 13740 | 13740 | 78 |
| 424 | 20240329 | 121300 | 675511000 | 13680 | 13670 | 13680 | 13670 | 95 |
| 425 | 20240329 | 121200 | 674211620 | 13660 | 13670 | 13680 | 13660 | 838 |
| 426 | 20240329 | 121100 | 662760790 | 13670 | 13670 | 13670 | 13670 | 148 |
| 427 | 20240329 | 121000 | 660737630 | 13670 | 13680 | 13680 | 13670 | 75 |
| 428 | 20240329 | 120900 | 659712350 | 13680 | 13690 | 13690 | 13680 | 298 |
| 429 | 20240329 | 120800 | 655635690 | 13700 | 13700 | 13700 | 13700 | 0 |
| 430 | 20240329 | 120700 | 655635690 | 13700 | 13700 | 13700 | 13700 | 25 |
| 431 | 20240329 | 120600 | 655293190 | 13700 | 13700 | 13700 | 13700 | 150 |
| 432 | 20240329 | 120500 | 653238190 | 13700 | 13700 | 13700 | 13700 | 0 |
| 433 | 20240329 | 120400 | 653238190 | 13700 | 13700 | 13700 | 13700 | 100 |
| 434 | 20240329 | 120300 | 651868190 | 13720 | 13690 | 13740 | 13690 | 756 |
| 435 | 20240329 | 120200 | 641504420 | 13700 | 13690 | 13700 | 13690 | 10 |
| 436 | 20240329 | 120100 | 641367480 | 13680 | 13680 | 13680 | 13680 | 0 |
| 437 | 20240329 | 120000 | 641367480 | 13680 | 13690 | 13690 | 13680 | 231 |
| 438 | 20240329 | 115900 | 638205110 | 13720 | 13720 | 13720 | 13720 | 200 |
| 439 | 20240329 | 115800 | 635461110 | 13730 | 13720 | 13730 | 13720 | 53 |
| 440 | 20240329 | 115700 | 634733920 | 13720 | 13720 | 13720 | 13720 | 544 |
| 441 | 20240329 | 115600 | 627270240 | 13740 | 13720 | 13740 | 13720 | 356 |
| 442 | 20240329 | 115500 | 622381110 | 13720 | 13720 | 13720 | 13720 | 0 |
| 443 | 20240329 | 115400 | 622381110 | 13720 | 13720 | 13720 | 13720 | 222 |
| 444 | 20240329 | 115300 | 619335270 | 13670 | 13670 | 13670 | 13670 | 0 |
| 445 | 20240329 | 115200 | 619335270 | 13670 | 13720 | 13720 | 13670 | 4 |
| 446 | 20240329 | 115100 | 619280540 | 13660 | 13740 | 13740 | 13660 | 63 |
| 447 | 20240329 | 115000 | 618419330 | 13730 | 13730 | 13730 | 13730 | 1253 |
| 448 | 20240329 | 114900 | 601215640 | 13660 | 13670 | 13700 | 13650 | 687 |
| 449 | 20240329 | 114800 | 591831220 | 13680 | 13690 | 13690 | 13680 | 516 |
| 450 | 20240329 | 114700 | 584769490 | 13690 | 13700 | 13700 | 13690 | 564 |
| 451 | 20240329 | 114600 | 577046290 | 13710 | 13710 | 13710 | 13710 | 242 |
| 452 | 20240329 | 114500 | 573728470 | 13710 | 13700 | 13710 | 13700 | 384 |
| 453 | 20240329 | 114400 | 568467550 | 13720 | 13720 | 13720 | 13720 | 3 |
| 454 | 20240329 | 114300 | 568426390 | 13730 | 13700 | 13730 | 13700 | 2 |
| 455 | 20240329 | 114200 | 568398960 | 13700 | 13710 | 13720 | 13700 | 1944 |
| 456 | 20240329 | 114100 | 541756150 | 13720 | 13720 | 13720 | 13720 | 0 |
| 457 | 20240329 | 114000 | 541756150 | 13720 | 13730 | 13730 | 13720 | 90 |
| 458 | 20240329 | 113900 | 540521140 | 13730 | 13730 | 13730 | 13730 | 1 |
| 459 | 20240329 | 113800 | 540507410 | 13730 | 13730 | 13730 | 13730 | 239 |
| 460 | 20240329 | 113700 | 537225940 | 13750 | 13750 | 13750 | 13750 | 0 |
| 461 | 20240329 | 113600 | 537225940 | 13750 | 13750 | 13750 | 13750 | 41 |
| 462 | 20240329 | 113500 | 536662190 | 13750 | 13800 | 13800 | 13750 | 299 |
| 463 | 20240329 | 113400 | 532545840 | 13800 | 13760 | 13800 | 13760 | 11 |
| 464 | 20240329 | 113300 | 532394440 | 13760 | 13760 | 13760 | 13760 | 1 |
| 465 | 20240329 | 113200 | 532380680 | 13820 | 13820 | 13820 | 13820 | 0 |
| 466 | 20240329 | 113100 | 532380680 | 13820 | 13820 | 13820 | 13820 | 1 |
| 467 | 20240329 | 113000 | 532366860 | 13770 | 13770 | 13770 | 13770 | 0 |
| 468 | 20240329 | 112900 | 532366860 | 13770 | 13770 | 13770 | 13770 | 0 |
| 469 | 20240329 | 112800 | 532366860 | 13770 | 13710 | 13770 | 13710 | 86 |
| 470 | 20240329 | 112700 | 531183500 | 13710 | 13730 | 13740 | 13710 | 1030 |
| 471 | 20240329 | 112600 | 517059300 | 13730 | 13730 | 13730 | 13730 | 173 |
| 472 | 20240329 | 112500 | 514684010 | 13740 | 13750 | 13750 | 13740 | 108 |
| 473 | 20240329 | 112400 | 513199360 | 13750 | 13750 | 13750 | 13750 | 2 |
| 474 | 20240329 | 112300 | 513171860 | 13740 | 13740 | 13740 | 13740 | 198 |
| 475 | 20240329 | 112200 | 510451340 | 13750 | 13750 | 13750 | 13750 | 51 |
| 476 | 20240329 | 112100 | 509750090 | 13750 | 13740 | 13750 | 13740 | 36 |
| 477 | 20240329 | 112000 | 509255250 | 13730 | 13740 | 13740 | 13730 | 199 |
| 478 | 20240329 | 111900 | 506522960 | 13730 | 13740 | 13740 | 13730 | 2 |
| 479 | 20240329 | 111800 | 506495490 | 13740 | 13740 | 13740 | 13740 | 4 |
| 480 | 20240329 | 111700 | 506440530 | 13730 | 13740 | 13740 | 13730 | 343 |
| 481 | 20240329 | 111600 | 501730400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 482 | 20240329 | 111500 | 501730400 | 13720 | 13690 | 13720 | 13690 | 1455 |
| 483 | 20240329 | 111400 | 481797580 | 13700 | 13730 | 13730 | 13700 | 2149 |
| 484 | 20240329 | 111300 | 452349260 | 13720 | 13730 | 13730 | 13720 | 219 |
| 485 | 20240329 | 111200 | 449343940 | 13740 | 13740 | 13740 | 13740 | 28 |
| 486 | 20240329 | 111100 | 448959220 | 13750 | 13740 | 13750 | 13740 | 359 |
| 487 | 20240329 | 111000 | 444025010 | 13740 | 13740 | 13740 | 13740 | 0 |
| 488 | 20240329 | 110900 | 444025010 | 13740 | 13740 | 13740 | 13740 | 73 |
| 489 | 20240329 | 110800 | 443021990 | 13740 | 13750 | 13750 | 13740 | 585 |
| 490 | 20240329 | 110700 | 434978740 | 13750 | 13750 | 13750 | 13750 | 0 |
| 491 | 20240329 | 110600 | 434978740 | 13750 | 13750 | 13750 | 13750 | 72 |
| 492 | 20240329 | 110500 | 433988740 | 13760 | 13780 | 13780 | 13760 | 624 |
| 493 | 20240329 | 110400 | 425396000 | 13790 | 13790 | 13790 | 13790 | 700 |
| 494 | 20240329 | 110300 | 415743000 | 13790 | 13820 | 13820 | 13790 | 1526 |
| 495 | 20240329 | 110200 | 394675300 | 13820 | 13840 | 13840 | 13820 | 411 |
| 496 | 20240329 | 110100 | 388991180 | 13840 | 13840 | 13840 | 13840 | 10 |
| 497 | 20240329 | 110000 | 388852780 | 13830 | 13840 | 13840 | 13830 | 6 |
| 498 | 20240329 | 105900 | 388769790 | 13840 | 13840 | 13840 | 13840 | 120 |
| 499 | 20240329 | 105800 | 387108990 | 13850 | 13850 | 13850 | 13850 | 50 |
| 500 | 20240329 | 105700 | 386416490 | 13860 | 13860 | 13860 | 13860 | 22 |
| 501 | 20240329 | 105600 | 386111570 | 13860 | 13860 | 13860 | 13860 | 3 |
| 502 | 20240329 | 105500 | 386069990 | 13870 | 13870 | 13870 | 13870 | 1 |
| 503 | 20240329 | 105400 | 386056120 | 13880 | 13860 | 13880 | 13860 | 500 |
| 504 | 20240329 | 105300 | 379121040 | 13860 | 13850 | 13860 | 13850 | 298 |
| 505 | 20240329 | 105200 | 374993730 | 13860 | 13860 | 13860 | 13860 | 6 |
| 506 | 20240329 | 105100 | 374910570 | 13860 | 13860 | 13860 | 13860 | 36 |
| 507 | 20240329 | 105000 | 374411610 | 13860 | 13870 | 13870 | 13860 | 346 |
| 508 | 20240329 | 104900 | 369615190 | 13880 | 13880 | 13880 | 13880 | 0 |
| 509 | 20240329 | 104800 | 369615190 | 13880 | 13870 | 13880 | 13870 | 300 |
| 510 | 20240329 | 104700 | 365453190 | 13870 | 13870 | 13870 | 13870 | 197 |
| 511 | 20240329 | 104600 | 362720800 | 13870 | 13880 | 13880 | 13870 | 176 |
| 512 | 20240329 | 104500 | 360278640 | 13880 | 13870 | 13880 | 13870 | 80 |
| 513 | 20240329 | 104400 | 359168340 | 13870 | 13870 | 13870 | 13870 | 101 |
| 514 | 20240329 | 104300 | 357767470 | 13880 | 13880 | 13880 | 13880 | 155 |
| 515 | 20240329 | 104200 | 355616070 | 13880 | 13880 | 13880 | 13880 | 0 |
| 516 | 20240329 | 104100 | 355616070 | 13880 | 13880 | 13880 | 13880 | 546 |
| 517 | 20240329 | 104000 | 348037590 | 13880 | 13880 | 13880 | 13880 | 394 |
| 518 | 20240329 | 103900 | 342568870 | 13880 | 13880 | 13880 | 13880 | 323 |
| 519 | 20240329 | 103800 | 338085630 | 13890 | 13890 | 13890 | 13890 | 1 |
| 520 | 20240329 | 103700 | 338071740 | 13890 | 13880 | 13890 | 13880 | 324 |
| 521 | 20240329 | 103600 | 333574610 | 13890 | 13890 | 13890 | 13890 | 0 |
| 522 | 20240329 | 103500 | 333574610 | 13890 | 13890 | 13890 | 13890 | 1056 |
| 523 | 20240329 | 103400 | 318906770 | 13900 | 13900 | 13900 | 13900 | 72 |
| 524 | 20240329 | 103300 | 317905970 | 13890 | 13890 | 13890 | 13890 | 0 |
| 525 | 20240329 | 103200 | 317905970 | 13890 | 13900 | 13900 | 13890 | 367 |
| 526 | 20240329 | 103100 | 312805370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 527 | 20240329 | 103000 | 312805370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 528 | 20240329 | 102900 | 312805370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 529 | 20240329 | 102800 | 312805370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 530 | 20240329 | 102700 | 312805370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 531 | 20240329 | 102600 | 312805370 | 13920 | 13920 | 13920 | 13920 | 269 |
| 532 | 20240329 | 102500 | 309060890 | 13890 | 13890 | 13890 | 13890 | 197 |
| 533 | 20240329 | 102400 | 306324560 | 13900 | 13900 | 13900 | 13900 | 0 |
| 534 | 20240329 | 102300 | 306324560 | 13900 | 13890 | 13900 | 13890 | 1748 |
| 535 | 20240329 | 102200 | 282031590 | 13890 | 13890 | 13890 | 13890 | 13 |
| 536 | 20240329 | 102100 | 281851020 | 13900 | 13880 | 13900 | 13880 | 237 |
| 537 | 20240329 | 102000 | 278561300 | 13890 | 13900 | 13900 | 13890 | 840 |
| 538 | 20240329 | 101900 | 266890720 | 13900 | 13900 | 13900 | 13900 | 0 |
| 539 | 20240329 | 101800 | 266890720 | 13900 | 13950 | 13950 | 13900 | 181 |
| 540 | 20240329 | 101700 | 264371130 | 13960 | 13960 | 13960 | 13960 | 0 |
| 541 | 20240329 | 101600 | 264371130 | 13960 | 13960 | 13960 | 13960 | 103 |
| 542 | 20240329 | 101500 | 262933250 | 13970 | 13970 | 13970 | 13970 | 8 |
| 543 | 20240329 | 101400 | 262821490 | 13970 | 13970 | 13970 | 13970 | 100 |
| 544 | 20240329 | 101300 | 261424490 | 13950 | 13950 | 13950 | 13950 | 268 |
| 545 | 20240329 | 101200 | 257685890 | 13960 | 13960 | 13960 | 13960 | 1 |
| 546 | 20240329 | 101100 | 257671930 | 13960 | 13930 | 13960 | 13910 | 266 |
| 547 | 20240329 | 101000 | 253964600 | 13900 | 13930 | 13930 | 13900 | 392 |
| 548 | 20240329 | 100900 | 248509890 | 13910 | 13910 | 13910 | 13910 | 483 |
| 549 | 20240329 | 100800 | 241791360 | 13920 | 13920 | 13920 | 13920 | 0 |
| 550 | 20240329 | 100700 | 241791360 | 13920 | 13920 | 13920 | 13920 | 57 |
| 551 | 20240329 | 100600 | 240997920 | 13940 | 13940 | 13940 | 13940 | 0 |
| 552 | 20240329 | 100500 | 240997920 | 13940 | 13940 | 13940 | 13940 | 32 |
| 553 | 20240329 | 100400 | 240551840 | 13950 | 13950 | 13950 | 13950 | 2 |
| 554 | 20240329 | 100300 | 240523940 | 13960 | 13960 | 13960 | 13960 | 0 |
| 555 | 20240329 | 100200 | 240523940 | 13960 | 13950 | 13960 | 13950 | 183 |
| 556 | 20240329 | 100100 | 237970990 | 13950 | 13960 | 13960 | 13950 | 97 |
| 557 | 20240329 | 100000 | 236617830 | 13960 | 13960 | 13960 | 13960 | 2 |
| 558 | 20240329 | 095900 | 236589910 | 13950 | 13930 | 13950 | 13920 | 90 |
| 559 | 20240329 | 095800 | 235335590 | 13920 | 13920 | 13920 | 13920 | 269 |
| 560 | 20240329 | 095700 | 231591110 | 13930 | 13930 | 13930 | 13930 | 32 |
| 561 | 20240329 | 095600 | 231145350 | 13930 | 13930 | 13930 | 13930 | 0 |
| 562 | 20240329 | 095500 | 231145350 | 13930 | 13890 | 13930 | 13880 | 558 |
| 563 | 20240329 | 095400 | 223392100 | 13890 | 13880 | 13920 | 13880 | 267 |
| 564 | 20240329 | 095300 | 219683640 | 13870 | 13890 | 13890 | 13860 | 381 |
| 565 | 20240329 | 095200 | 214400000 | 13870 | 13870 | 13870 | 13870 | 236 |
| 566 | 20240329 | 095100 | 211126680 | 13880 | 13910 | 13910 | 13880 | 1683 |
| 567 | 20240329 | 095000 | 187733560 | 13910 | 13910 | 13910 | 13910 | 73 |
| 568 | 20240329 | 094900 | 186718130 | 13910 | 13910 | 13910 | 13910 | 21 |
| 569 | 20240329 | 094800 | 186426020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 570 | 20240329 | 094700 | 186426020 | 13930 | 13930 | 13930 | 13930 | 192 |
| 571 | 20240329 | 094600 | 183751460 | 13910 | 13910 | 13910 | 13910 | 223 |
| 572 | 20240329 | 094500 | 180649530 | 13910 | 13910 | 13910 | 13910 | 100 |
| 573 | 20240329 | 094400 | 179258530 | 13940 | 13940 | 13940 | 13940 | 0 |
| 574 | 20240329 | 094300 | 179258530 | 13940 | 13900 | 13940 | 13900 | 405 |
| 575 | 20240329 | 094200 | 173620720 | 13920 | 13940 | 13940 | 13920 | 211 |
| 576 | 20240329 | 094100 | 170681400 | 13920 | 13920 | 13920 | 13920 | 0 |
| 577 | 20240329 | 094000 | 170681400 | 13920 | 13910 | 13920 | 13910 | 351 |
| 578 | 20240329 | 093900 | 165798880 | 13910 | 13910 | 13920 | 13910 | 207 |
| 579 | 20240329 | 093800 | 162919500 | 13940 | 13940 | 13940 | 13940 | 4 |
| 580 | 20240329 | 093700 | 162863740 | 13950 | 13940 | 13950 | 13940 | 2 |
| 581 | 20240329 | 093600 | 162835850 | 13950 | 13950 | 13950 | 13950 | 225 |
| 582 | 20240329 | 093500 | 159697100 | 13970 | 13970 | 13970 | 13970 | 5 |
| 583 | 20240329 | 093400 | 159627250 | 13940 | 13940 | 13940 | 13940 | 0 |
| 584 | 20240329 | 093300 | 159627250 | 13940 | 13930 | 13940 | 13930 | 198 |
| 585 | 20240329 | 093200 | 156869100 | 14050 | 13980 | 14100 | 13980 | 72 |
| 586 | 20240329 | 093100 | 155859150 | 13910 | 13910 | 13910 | 13910 | 139 |
| 587 | 20240329 | 093000 | 153925660 | 13900 | 14000 | 14000 | 13900 | 593 |
| 588 | 20240329 | 092900 | 145670070 | 14030 | 14040 | 14040 | 14030 | 216 |
| 589 | 20240329 | 092800 | 142638520 | 14100 | 14100 | 14100 | 14100 | 3 |
| 590 | 20240329 | 092700 | 142596220 | 14100 | 14100 | 14100 | 14100 | 106 |
| 591 | 20240329 | 092600 | 141101620 | 14130 | 14140 | 14140 | 14130 | 188 |
| 592 | 20240329 | 092500 | 138445160 | 14140 | 14140 | 14140 | 14130 | 163 |
| 593 | 20240329 | 092400 | 136140620 | 14140 | 14150 | 14150 | 14140 | 105 |
| 594 | 20240329 | 092300 | 134655420 | 14140 | 14140 | 14140 | 14140 | 310 |
| 595 | 20240329 | 092200 | 130272020 | 14150 | 14120 | 14150 | 14120 | 1001 |
| 596 | 20240329 | 092100 | 116123570 | 14130 | 14080 | 14130 | 14000 | 129 |
| 597 | 20240329 | 092000 | 114308860 | 14080 | 14020 | 14080 | 14020 | 238 |
| 598 | 20240329 | 091900 | 110958880 | 14050 | 14060 | 14070 | 14050 | 174 |
| 599 | 20240329 | 091800 | 108512210 | 14080 | 14080 | 14080 | 14080 | 1 |
| 600 | 20240329 | 091700 | 108498130 | 14000 | 13890 | 14000 | 13890 | 1661 |
| 601 | 20240329 | 091600 | 85350740 | 13880 | 13860 | 13880 | 13860 | 30 |
| 602 | 20240329 | 091500 | 84934640 | 13860 | 13860 | 13860 | 13860 | 157 |
| 603 | 20240329 | 091400 | 82758620 | 13860 | 13830 | 13920 | 13830 | 493 |
| 604 | 20240329 | 091300 | 75925260 | 13810 | 13740 | 13810 | 13740 | 574 |
| 605 | 20240329 | 091200 | 68023870 | 13740 | 13760 | 13760 | 13740 | 554 |
| 606 | 20240329 | 091100 | 60407310 | 13820 | 13830 | 13830 | 13820 | 36 |
| 607 | 20240329 | 091000 | 59909440 | 13750 | 13800 | 13830 | 13750 | 432 |
| 608 | 20240329 | 090900 | 53952130 | 13800 | 13880 | 13880 | 13800 | 2109 |
| 609 | 20240329 | 090800 | 24790830 | 13930 | 13930 | 13930 | 13930 | 156 |
| 610 | 20240329 | 090700 | 22617750 | 13940 | 13930 | 13940 | 13930 | 114 |
| 611 | 20240329 | 090600 | 21029720 | 13950 | 13920 | 13950 | 13880 | 216 |
| 612 | 20240329 | 090500 | 18026460 | 13960 | 13960 | 13960 | 13960 | 21 |
| 613 | 20240329 | 090400 | 17733300 | 13960 | 13960 | 13960 | 13910 | 151 |
| 614 | 20240329 | 090300 | 15626700 | 13960 | 13970 | 13970 | 13960 | 19 |
| 615 | 20240329 | 090200 | 15361290 | 13980 | 13940 | 13980 | 13940 | 331 |
| 616 | 20240329 | 090100 | 10734310 | 13980 | 13920 | 13980 | 13920 | 101 |
| 617 | 20240329 | 090000 | 9325330 | 13970 | 13850 | 13970 | 13850 | 673 |