30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 3 | 20240329 | 192600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20240329 | 192500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20240329 | 192400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20240329 | 192300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20240329 | 192200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20240329 | 192100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20240329 | 192000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20240329 | 191900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20240329 | 191800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20240329 | 191700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20240329 | 191600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20240329 | 191500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20240329 | 191400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20240329 | 191300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20240329 | 191200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20240329 | 191100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20240329 | 191000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20240329 | 190900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20240329 | 190800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20240329 | 190700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20240329 | 190600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20240329 | 190500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20240329 | 190400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20240329 | 190300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20240329 | 190200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20240329 | 190100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20240329 | 190000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20240329 | 185900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20240329 | 185800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20240329 | 185700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 33 | 20240329 | 185600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20240329 | 185500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20240329 | 185400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20240329 | 185300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20240329 | 185200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20240329 | 185100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20240329 | 185000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20240329 | 184900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20240329 | 184800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20240329 | 184700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20240329 | 184600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20240329 | 184500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20240329 | 184400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20240329 | 184300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20240329 | 184200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20240329 | 184100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20240329 | 184000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20240329 | 183900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20240329 | 183800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20240329 | 183700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20240329 | 183600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20240329 | 183500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20240329 | 183400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20240329 | 183300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20240329 | 183200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20240329 | 183100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20240329 | 183000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20240329 | 182900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20240329 | 182800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20240329 | 182700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 63 | 20240329 | 182600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20240329 | 182500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20240329 | 182400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20240329 | 182300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20240329 | 182200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20240329 | 182100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20240329 | 182000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20240329 | 181900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20240329 | 181800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20240329 | 181700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20240329 | 181600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20240329 | 181500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20240329 | 181400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20240329 | 181300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20240329 | 181200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20240329 | 181100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20240329 | 181000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20240329 | 180900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20240329 | 180800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20240329 | 180700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20240329 | 180600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20240329 | 180500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20240329 | 180400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20240329 | 180300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20240329 | 180200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20240329 | 180100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20240329 | 180000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20240329 | 175900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20240329 | 175800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20240329 | 175700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 93 | 20240329 | 175600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20240329 | 175500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20240329 | 175400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20240329 | 175300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20240329 | 175200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20240329 | 175100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20240329 | 175000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20240329 | 174900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20240329 | 174800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20240329 | 174700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20240329 | 174600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20240329 | 174500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20240329 | 174400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20240329 | 174300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20240329 | 174200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20240329 | 174100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20240329 | 174000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20240329 | 173900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20240329 | 173800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20240329 | 173700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20240329 | 173600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20240329 | 173500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20240329 | 173400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20240329 | 173300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20240329 | 173200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20240329 | 173100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20240329 | 173000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20240329 | 172900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20240329 | 172800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20240329 | 172700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 123 | 20240329 | 172600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20240329 | 172500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20240329 | 172400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20240329 | 172300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20240329 | 172200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20240329 | 172100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20240329 | 172000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20240329 | 171900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20240329 | 171800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20240329 | 171700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20240329 | 171600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20240329 | 171500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20240329 | 171400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20240329 | 171300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20240329 | 171200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20240329 | 171100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20240329 | 171000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20240329 | 170900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20240329 | 170800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20240329 | 170700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20240329 | 170600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20240329 | 170500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20240329 | 170400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20240329 | 170300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20240329 | 170200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20240329 | 170100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20240329 | 170000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20240329 | 165900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20240329 | 165800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20240329 | 165700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 153 | 20240329 | 165600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20240329 | 165500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20240329 | 165400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20240329 | 165300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20240329 | 165200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20240329 | 165100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20240329 | 165000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20240329 | 164900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20240329 | 164800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20240329 | 164700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20240329 | 164600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20240329 | 164500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20240329 | 164400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20240329 | 164300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20240329 | 164200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20240329 | 164100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20240329 | 164000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20240329 | 163900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20240329 | 163800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20240329 | 163700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20240329 | 163600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20240329 | 163500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20240329 | 163400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20240329 | 163300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20240329 | 163200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20240329 | 163100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20240329 | 163000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20240329 | 162900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20240329 | 162800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20240329 | 162700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 183 | 20240329 | 162600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20240329 | 162500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20240329 | 162400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20240329 | 162300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20240329 | 162200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20240329 | 162100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20240329 | 162000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20240329 | 161900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20240329 | 161800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20240329 | 161700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20240329 | 161600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20240329 | 161500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20240329 | 161400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20240329 | 161300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20240329 | 161200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20240329 | 161100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20240329 | 161000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20240329 | 160900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20240329 | 160800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20240329 | 160700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20240329 | 160600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20240329 | 160500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20240329 | 160400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20240329 | 160300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20240329 | 160200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20240329 | 160100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20240329 | 160000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 210 | 20240329 | 155900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 211 | 20240329 | 155800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 212 | 20240329 | 155700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 213 | 20240329 | 155600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 214 | 20240329 | 155500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 215 | 20240329 | 155400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 216 | 20240329 | 155300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 217 | 20240329 | 155200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 218 | 20240329 | 155100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 219 | 20240329 | 155000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 220 | 20240329 | 154900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 221 | 20240329 | 154800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 222 | 20240329 | 154700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 223 | 20240329 | 154600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 224 | 20240329 | 154500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 225 | 20240329 | 154400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 226 | 20240329 | 154300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 227 | 20240329 | 154200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 228 | 20240329 | 154100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 229 | 20240329 | 154000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 230 | 20240329 | 153900 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 231 | 20240329 | 153800 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 232 | 20240329 | 153700 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 233 | 20240329 | 153600 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 234 | 20240329 | 153500 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 235 | 20240329 | 153400 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 236 | 20240329 | 153300 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 237 | 20240329 | 153200 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 238 | 20240329 | 153100 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 239 | 20240329 | 153000 | 1796331590 | 8680 | 8680 | 8680 | 8680 | 6084 |
| 240 | 20240329 | 152900 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 241 | 20240329 | 152800 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 242 | 20240329 | 152700 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 243 | 20240329 | 152600 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 244 | 20240329 | 152500 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 245 | 20240329 | 152400 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 246 | 20240329 | 152300 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 247 | 20240329 | 152200 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 248 | 20240329 | 152100 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 249 | 20240329 | 152000 | 1743522470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 250 | 20240329 | 151900 | 1743522470 | 8710 | 8700 | 8710 | 8700 | 480 |
| 251 | 20240329 | 151800 | 1739345020 | 8710 | 8710 | 8710 | 8710 | 56 |
| 252 | 20240329 | 151700 | 1738857260 | 8710 | 8710 | 8710 | 8710 | 10 |
| 253 | 20240329 | 151600 | 1738770160 | 8700 | 8700 | 8710 | 8700 | 365 |
| 254 | 20240329 | 151500 | 1735594650 | 8710 | 8700 | 8710 | 8700 | 246 |
| 255 | 20240329 | 151400 | 1733452640 | 8710 | 8710 | 8710 | 8710 | 76 |
| 256 | 20240329 | 151300 | 1732790680 | 8710 | 8690 | 8710 | 8690 | 245 |
| 257 | 20240329 | 151200 | 1730661430 | 8690 | 8690 | 8690 | 8690 | 936 |
| 258 | 20240329 | 151100 | 1722527590 | 8700 | 8700 | 8700 | 8690 | 1628 |
| 259 | 20240329 | 151000 | 1708365290 | 8710 | 8710 | 8710 | 8710 | 0 |
| 260 | 20240329 | 150900 | 1708365290 | 8710 | 8710 | 8720 | 8700 | 58 |
| 261 | 20240329 | 150800 | 1707860250 | 8720 | 8710 | 8720 | 8710 | 314 |
| 262 | 20240329 | 150700 | 1705125290 | 8720 | 8720 | 8720 | 8720 | 3 |
| 263 | 20240329 | 150600 | 1705099130 | 8720 | 8710 | 8720 | 8710 | 522 |
| 264 | 20240329 | 150500 | 1700552500 | 8710 | 8710 | 8710 | 8710 | 0 |
| 265 | 20240329 | 150400 | 1700552500 | 8710 | 8710 | 8710 | 8710 | 344 |
| 266 | 20240329 | 150300 | 1697556260 | 8710 | 8710 | 8710 | 8690 | 26 |
| 267 | 20240329 | 150200 | 1697330200 | 8710 | 8700 | 8710 | 8700 | 14 |
| 268 | 20240329 | 150100 | 1697208390 | 8700 | 8700 | 8700 | 8700 | 10 |
| 269 | 20240329 | 150000 | 1697121390 | 8700 | 8690 | 8700 | 8690 | 22 |
| 270 | 20240329 | 145900 | 1696930190 | 8700 | 8700 | 8700 | 8700 | 1 |
| 271 | 20240329 | 145800 | 1696921490 | 8700 | 8700 | 8710 | 8700 | 1626 |
| 272 | 20240329 | 145700 | 1682775280 | 8710 | 8710 | 8710 | 8710 | 542 |
| 273 | 20240329 | 145600 | 1678054460 | 8700 | 8700 | 8700 | 8700 | 15 |
| 274 | 20240329 | 145500 | 1677923960 | 8700 | 8700 | 8700 | 8700 | 7 |
| 275 | 20240329 | 145400 | 1677863060 | 8700 | 8720 | 8720 | 8700 | 300 |
| 276 | 20240329 | 145300 | 1675252620 | 8720 | 8680 | 8720 | 8680 | 111 |
| 277 | 20240329 | 145200 | 1674284740 | 8670 | 8670 | 8670 | 8670 | 528 |
| 278 | 20240329 | 145100 | 1669706980 | 8670 | 8670 | 8670 | 8650 | 5 |
| 279 | 20240329 | 145000 | 1669663680 | 8640 | 8660 | 8670 | 8640 | 502 |
| 280 | 20240329 | 144900 | 1665326350 | 8620 | 8620 | 8620 | 8620 | 10 |
| 281 | 20240329 | 144800 | 1665240150 | 8620 | 8640 | 8650 | 8620 | 3708 |
| 282 | 20240329 | 144700 | 1633270150 | 8650 | 8680 | 8680 | 8650 | 1604 |
| 283 | 20240329 | 144600 | 1619387110 | 8680 | 8670 | 8680 | 8670 | 483 |
| 284 | 20240329 | 144500 | 1615199490 | 8660 | 8670 | 8670 | 8660 | 212 |
| 285 | 20240329 | 144400 | 1613363540 | 8660 | 8670 | 8680 | 8660 | 1283 |
| 286 | 20240329 | 144300 | 1602248490 | 8670 | 8680 | 8680 | 8670 | 25 |
| 287 | 20240329 | 144200 | 1602031500 | 8650 | 8680 | 8680 | 8650 | 3573 |
| 288 | 20240329 | 144100 | 1571101090 | 8680 | 8680 | 8680 | 8670 | 2896 |
| 289 | 20240329 | 144000 | 1545967210 | 8680 | 8690 | 8690 | 8680 | 2229 |
| 290 | 20240329 | 143900 | 1526603610 | 8700 | 8710 | 8710 | 8700 | 1597 |
| 291 | 20240329 | 143800 | 1512704370 | 8730 | 8720 | 8730 | 8710 | 29 |
| 292 | 20240329 | 143700 | 1512451680 | 8720 | 8720 | 8720 | 8710 | 352 |
| 293 | 20240329 | 143600 | 1509383240 | 8730 | 8730 | 8730 | 8730 | 3 |
| 294 | 20240329 | 143500 | 1509357050 | 8730 | 8730 | 8730 | 8730 | 14 |
| 295 | 20240329 | 143400 | 1509234830 | 8740 | 8740 | 8740 | 8740 | 5 |
| 296 | 20240329 | 143300 | 1509191130 | 8740 | 8730 | 8740 | 8730 | 198 |
| 297 | 20240329 | 143200 | 1507462560 | 8730 | 8710 | 8730 | 8710 | 366 |
| 298 | 20240329 | 143100 | 1504271380 | 8720 | 8730 | 8730 | 8720 | 531 |
| 299 | 20240329 | 143000 | 1499636800 | 8750 | 8750 | 8750 | 8750 | 0 |
| 300 | 20240329 | 142900 | 1499636800 | 8750 | 8750 | 8750 | 8750 | 1 |
| 301 | 20240329 | 142800 | 1499628050 | 8750 | 8750 | 8760 | 8740 | 5 |
| 302 | 20240329 | 142700 | 1499584310 | 8730 | 8740 | 8740 | 8730 | 381 |
| 303 | 20240329 | 142600 | 1496258170 | 8740 | 8740 | 8740 | 8740 | 1246 |
| 304 | 20240329 | 142500 | 1485368130 | 8750 | 8750 | 8750 | 8750 | 255 |
| 305 | 20240329 | 142400 | 1483136880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 306 | 20240329 | 142300 | 1483136880 | 8760 | 8750 | 8760 | 8750 | 11 |
| 307 | 20240329 | 142200 | 1483040620 | 8760 | 8760 | 8760 | 8750 | 30 |
| 308 | 20240329 | 142100 | 1482778090 | 8760 | 8750 | 8760 | 8750 | 10 |
| 309 | 20240329 | 142000 | 1482690570 | 8760 | 8740 | 8760 | 8740 | 23 |
| 310 | 20240329 | 141900 | 1482489400 | 8760 | 8760 | 8760 | 8750 | 27 |
| 311 | 20240329 | 141800 | 1482252990 | 8760 | 8750 | 8760 | 8750 | 2 |
| 312 | 20240329 | 141700 | 1482235480 | 8760 | 8760 | 8760 | 8760 | 0 |
| 313 | 20240329 | 141600 | 1482235480 | 8760 | 8720 | 8760 | 8720 | 695 |
| 314 | 20240329 | 141500 | 1476168400 | 8720 | 8690 | 8720 | 8690 | 1039 |
| 315 | 20240329 | 141400 | 1467108470 | 8730 | 8710 | 8730 | 8690 | 10107 |
| 316 | 20240329 | 141300 | 1379177380 | 8710 | 8720 | 8720 | 8710 | 543 |
| 317 | 20240329 | 141200 | 1374442480 | 8720 | 8730 | 8730 | 8700 | 5207 |
| 318 | 20240329 | 141100 | 1329049680 | 8740 | 8740 | 8740 | 8740 | 11 |
| 319 | 20240329 | 141000 | 1328953540 | 8730 | 8730 | 8730 | 8730 | 100 |
| 320 | 20240329 | 140900 | 1328080540 | 8780 | 8780 | 8780 | 8780 | 0 |
| 321 | 20240329 | 140800 | 1328080540 | 8780 | 8780 | 8780 | 8780 | 0 |
| 322 | 20240329 | 140700 | 1328080540 | 8780 | 8740 | 8780 | 8740 | 22 |
| 323 | 20240329 | 140600 | 1327888220 | 8730 | 8720 | 8740 | 8710 | 1179 |
| 324 | 20240329 | 140500 | 1317608970 | 8720 | 8740 | 8740 | 8720 | 723 |
| 325 | 20240329 | 140400 | 1311302170 | 8730 | 8730 | 8730 | 8730 | 874 |
| 326 | 20240329 | 140300 | 1303672150 | 8730 | 8750 | 8750 | 8730 | 1561 |
| 327 | 20240329 | 140200 | 1290036250 | 8740 | 8740 | 8740 | 8740 | 0 |
| 328 | 20240329 | 140100 | 1290036250 | 8740 | 8740 | 8740 | 8740 | 15 |
| 329 | 20240329 | 140000 | 1289905150 | 8740 | 8740 | 8740 | 8740 | 0 |
| 330 | 20240329 | 135900 | 1289905150 | 8740 | 8730 | 8790 | 8730 | 201 |
| 331 | 20240329 | 135800 | 1288150350 | 8740 | 8740 | 8740 | 8740 | 1879 |
| 332 | 20240329 | 135700 | 1271727890 | 8740 | 8740 | 8740 | 8740 | 1 |
| 333 | 20240329 | 135600 | 1271719150 | 8780 | 8780 | 8780 | 8780 | 1 |
| 334 | 20240329 | 135500 | 1271710370 | 8790 | 8790 | 8790 | 8790 | 0 |
| 335 | 20240329 | 135400 | 1271710370 | 8790 | 8780 | 8790 | 8740 | 245 |
| 336 | 20240329 | 135300 | 1269564460 | 8780 | 8760 | 8780 | 8760 | 148 |
| 337 | 20240329 | 135200 | 1268267480 | 8760 | 8750 | 8760 | 8740 | 1070 |
| 338 | 20240329 | 135100 | 1258914020 | 8740 | 8750 | 8750 | 8740 | 393 |
| 339 | 20240329 | 135000 | 1255477960 | 8760 | 8760 | 8760 | 8760 | 1 |
| 340 | 20240329 | 134900 | 1255469200 | 8750 | 8760 | 8760 | 8750 | 503 |
| 341 | 20240329 | 134800 | 1251067920 | 8750 | 8760 | 8760 | 8750 | 170 |
| 342 | 20240329 | 134700 | 1249579220 | 8760 | 8760 | 8760 | 8760 | 3 |
| 343 | 20240329 | 134600 | 1249552940 | 8760 | 8750 | 8760 | 8750 | 54 |
| 344 | 20240329 | 134500 | 1249080400 | 8760 | 8780 | 8780 | 8760 | 1403 |
| 345 | 20240329 | 134400 | 1236788640 | 8780 | 8760 | 8780 | 8760 | 4 |
| 346 | 20240329 | 134300 | 1236753580 | 8780 | 8770 | 8780 | 8770 | 49 |
| 347 | 20240329 | 134200 | 1236323840 | 8780 | 8770 | 8780 | 8770 | 803 |
| 348 | 20240329 | 134100 | 1229281500 | 8780 | 8760 | 8780 | 8760 | 69 |
| 349 | 20240329 | 134000 | 1228676820 | 8780 | 8770 | 8780 | 8760 | 332 |
| 350 | 20240329 | 133900 | 1225768440 | 8780 | 8770 | 8780 | 8770 | 7 |
| 351 | 20240329 | 133800 | 1225707040 | 8760 | 8760 | 8760 | 8760 | 152 |
| 352 | 20240329 | 133700 | 1224375520 | 8760 | 8760 | 8760 | 8750 | 1552 |
| 353 | 20240329 | 133600 | 1210781010 | 8780 | 8750 | 8780 | 8750 | 55 |
| 354 | 20240329 | 133500 | 1210299050 | 8740 | 8760 | 8760 | 8740 | 1326 |
| 355 | 20240329 | 133400 | 1198709670 | 8750 | 8760 | 8760 | 8750 | 1014 |
| 356 | 20240329 | 133300 | 1189837160 | 8770 | 8760 | 8770 | 8760 | 601 |
| 357 | 20240329 | 133200 | 1184572390 | 8770 | 8770 | 8770 | 8770 | 1 |
| 358 | 20240329 | 133100 | 1184563620 | 8770 | 8760 | 8770 | 8760 | 14 |
| 359 | 20240329 | 133000 | 1184440850 | 8770 | 8760 | 8770 | 8760 | 2 |
| 360 | 20240329 | 132900 | 1184423320 | 8750 | 8750 | 8750 | 8750 | 393 |
| 361 | 20240329 | 132800 | 1180984570 | 8740 | 8750 | 8770 | 8740 | 404 |
| 362 | 20240329 | 132700 | 1177450540 | 8750 | 8750 | 8750 | 8750 | 202 |
| 363 | 20240329 | 132600 | 1175683040 | 8750 | 8760 | 8770 | 8750 | 5103 |
| 364 | 20240329 | 132500 | 1131020740 | 8760 | 8770 | 8770 | 8760 | 331 |
| 365 | 20240329 | 132400 | 1128120870 | 8760 | 8760 | 8760 | 8760 | 2022 |
| 366 | 20240329 | 132300 | 1110408150 | 8770 | 8770 | 8770 | 8770 | 715 |
| 367 | 20240329 | 132200 | 1104137600 | 8770 | 8780 | 8780 | 8770 | 718 |
| 368 | 20240329 | 132100 | 1097834570 | 8780 | 8790 | 8790 | 8780 | 112 |
| 369 | 20240329 | 132000 | 1096851110 | 8790 | 8790 | 8790 | 8790 | 4 |
| 370 | 20240329 | 131900 | 1096815950 | 8780 | 8780 | 8780 | 8780 | 4 |
| 371 | 20240329 | 131800 | 1096780830 | 8790 | 8810 | 8810 | 8790 | 631 |
| 372 | 20240329 | 131700 | 1091234320 | 8800 | 8800 | 8800 | 8800 | 51 |
| 373 | 20240329 | 131600 | 1090785520 | 8800 | 8800 | 8800 | 8800 | 10 |
| 374 | 20240329 | 131500 | 1090697520 | 8800 | 8800 | 8800 | 8800 | 6 |
| 375 | 20240329 | 131400 | 1090644720 | 8810 | 8810 | 8810 | 8810 | 0 |
| 376 | 20240329 | 131300 | 1090644720 | 8810 | 8810 | 8810 | 8810 | 1 |
| 377 | 20240329 | 131200 | 1090635910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 378 | 20240329 | 131100 | 1090635910 | 8810 | 8810 | 8810 | 8810 | 10 |
| 379 | 20240329 | 131000 | 1090547810 | 8810 | 8810 | 8810 | 8810 | 1860 |
| 380 | 20240329 | 130900 | 1074161210 | 8810 | 8810 | 8810 | 8810 | 0 |
| 381 | 20240329 | 130800 | 1074161210 | 8810 | 8810 | 8810 | 8810 | 0 |
| 382 | 20240329 | 130700 | 1074161210 | 8810 | 8810 | 8810 | 8810 | 0 |
| 383 | 20240329 | 130600 | 1074161210 | 8810 | 8810 | 8810 | 8810 | 2 |
| 384 | 20240329 | 130500 | 1074143590 | 8810 | 8810 | 8810 | 8810 | 0 |
| 385 | 20240329 | 130400 | 1074143590 | 8810 | 8800 | 8810 | 8800 | 18 |
| 386 | 20240329 | 130300 | 1073985050 | 8800 | 8800 | 8800 | 8800 | 5 |
| 387 | 20240329 | 130200 | 1073941050 | 8800 | 8800 | 8800 | 8800 | 50 |
| 388 | 20240329 | 130100 | 1073501050 | 8800 | 8800 | 8800 | 8800 | 2 |
| 389 | 20240329 | 130000 | 1073483450 | 8800 | 8800 | 8800 | 8800 | 0 |
| 390 | 20240329 | 125900 | 1073483450 | 8800 | 8800 | 8800 | 8800 | 1 |
| 391 | 20240329 | 125800 | 1073474650 | 8800 | 8810 | 8810 | 8800 | 52 |
| 392 | 20240329 | 125700 | 1073017010 | 8810 | 8810 | 8810 | 8810 | 3 |
| 393 | 20240329 | 125600 | 1072990580 | 8800 | 8800 | 8800 | 8800 | 0 |
| 394 | 20240329 | 125500 | 1072990580 | 8800 | 8800 | 8800 | 8800 | 0 |
| 395 | 20240329 | 125400 | 1072990580 | 8800 | 8800 | 8800 | 8800 | 711 |
| 396 | 20240329 | 125300 | 1066733780 | 8800 | 8800 | 8800 | 8800 | 0 |
| 397 | 20240329 | 125200 | 1066733780 | 8800 | 8800 | 8800 | 8800 | 0 |
| 398 | 20240329 | 125100 | 1066733780 | 8800 | 8800 | 8800 | 8800 | 5 |
| 399 | 20240329 | 125000 | 1066689780 | 8800 | 8800 | 8800 | 8800 | 5 |
| 400 | 20240329 | 124900 | 1066645780 | 8800 | 8800 | 8800 | 8800 | 50 |
| 401 | 20240329 | 124800 | 1066205780 | 8800 | 8800 | 8800 | 8800 | 4 |
| 402 | 20240329 | 124700 | 1066170580 | 8810 | 8810 | 8810 | 8810 | 1 |
| 403 | 20240329 | 124600 | 1066161770 | 8800 | 8810 | 8810 | 8800 | 282 |
| 404 | 20240329 | 124500 | 1063680160 | 8800 | 8800 | 8800 | 8800 | 223 |
| 405 | 20240329 | 124400 | 1061717760 | 8800 | 8800 | 8800 | 8800 | 363 |
| 406 | 20240329 | 124300 | 1058523360 | 8810 | 8800 | 8820 | 8800 | 67 |
| 407 | 20240329 | 124200 | 1057933730 | 8800 | 8800 | 8800 | 8800 | 99 |
| 408 | 20240329 | 124100 | 1057062530 | 8800 | 8800 | 8800 | 8800 | 200 |
| 409 | 20240329 | 124000 | 1055302530 | 8820 | 8820 | 8820 | 8820 | 0 |
| 410 | 20240329 | 123900 | 1055302530 | 8820 | 8820 | 8820 | 8820 | 2 |
| 411 | 20240329 | 123800 | 1055284890 | 8780 | 8790 | 8790 | 8780 | 455 |
| 412 | 20240329 | 123700 | 1051289290 | 8800 | 8820 | 8820 | 8800 | 116 |
| 413 | 20240329 | 123600 | 1050268450 | 8820 | 8820 | 8820 | 8820 | 25 |
| 414 | 20240329 | 123500 | 1050047950 | 8820 | 8820 | 8820 | 8820 | 207 |
| 415 | 20240329 | 123400 | 1048222210 | 8810 | 8810 | 8810 | 8810 | 8 |
| 416 | 20240329 | 123300 | 1048151730 | 8810 | 8780 | 8810 | 8780 | 6 |
| 417 | 20240329 | 123200 | 1048099020 | 8780 | 8780 | 8780 | 8770 | 1992 |
| 418 | 20240329 | 123100 | 1030628180 | 8770 | 8780 | 8780 | 8770 | 16 |
| 419 | 20240329 | 123000 | 1030487810 | 8790 | 8790 | 8790 | 8790 | 0 |
| 420 | 20240329 | 122900 | 1030487810 | 8790 | 8800 | 8800 | 8780 | 1825 |
| 421 | 20240329 | 122800 | 1014455300 | 8830 | 8820 | 8830 | 8820 | 107 |
| 422 | 20240329 | 122700 | 1013511220 | 8820 | 8820 | 8820 | 8820 | 50 |
| 423 | 20240329 | 122600 | 1013070220 | 8820 | 8800 | 8820 | 8800 | 99 |
| 424 | 20240329 | 122500 | 1012199000 | 8810 | 8820 | 8820 | 8790 | 278 |
| 425 | 20240329 | 122400 | 1009754520 | 8830 | 8830 | 8830 | 8830 | 0 |
| 426 | 20240329 | 122300 | 1009754520 | 8830 | 8830 | 8830 | 8830 | 11 |
| 427 | 20240329 | 122200 | 1009657390 | 8820 | 8830 | 8830 | 8820 | 2 |
| 428 | 20240329 | 122100 | 1009639740 | 8800 | 8820 | 8820 | 8800 | 324 |
| 429 | 20240329 | 122000 | 1006786890 | 8830 | 8830 | 8830 | 8830 | 0 |
| 430 | 20240329 | 121900 | 1006786890 | 8830 | 8830 | 8830 | 8830 | 2 |
| 431 | 20240329 | 121800 | 1006769230 | 8810 | 8800 | 8810 | 8800 | 232 |
| 432 | 20240329 | 121700 | 1004725810 | 8800 | 8800 | 8800 | 8800 | 154 |
| 433 | 20240329 | 121600 | 1003370610 | 8800 | 8800 | 8800 | 8800 | 2 |
| 434 | 20240329 | 121500 | 1003353010 | 8790 | 8790 | 8790 | 8790 | 0 |
| 435 | 20240329 | 121400 | 1003353010 | 8790 | 8810 | 8810 | 8790 | 119 |
| 436 | 20240329 | 121300 | 1002306620 | 8790 | 8800 | 8800 | 8790 | 127 |
| 437 | 20240329 | 121200 | 1001189150 | 8810 | 8800 | 8810 | 8800 | 5 |
| 438 | 20240329 | 121100 | 1001145140 | 8800 | 8800 | 8800 | 8800 | 80 |
| 439 | 20240329 | 121000 | 1000441140 | 8800 | 8800 | 8800 | 8800 | 10 |
| 440 | 20240329 | 120900 | 1000353140 | 8800 | 8800 | 8800 | 8800 | 0 |
| 441 | 20240329 | 120800 | 1000353140 | 8800 | 8800 | 8800 | 8800 | 1 |
| 442 | 20240329 | 120700 | 1000344340 | 8800 | 8800 | 8800 | 8800 | 0 |
| 443 | 20240329 | 120600 | 1000344340 | 8800 | 8800 | 8800 | 8800 | 200 |
| 444 | 20240329 | 120500 | 998584340 | 8800 | 8800 | 8800 | 8790 | 15 |
| 445 | 20240329 | 120400 | 998452440 | 8820 | 8820 | 8830 | 8800 | 24 |
| 446 | 20240329 | 120300 | 998241170 | 8830 | 8820 | 8830 | 8820 | 52 |
| 447 | 20240329 | 120200 | 997782520 | 8780 | 8810 | 8810 | 8780 | 261 |
| 448 | 20240329 | 120100 | 995488660 | 8820 | 8820 | 8820 | 8820 | 16 |
| 449 | 20240329 | 120000 | 995347540 | 8830 | 8820 | 8830 | 8820 | 973 |
| 450 | 20240329 | 115900 | 986765650 | 8820 | 8820 | 8820 | 8820 | 0 |
| 451 | 20240329 | 115800 | 986765650 | 8820 | 8820 | 8820 | 8820 | 0 |
| 452 | 20240329 | 115700 | 986765650 | 8820 | 8820 | 8820 | 8820 | 1 |
| 453 | 20240329 | 115600 | 986756830 | 8790 | 8830 | 8830 | 8790 | 50 |
| 454 | 20240329 | 115500 | 986317230 | 8840 | 8800 | 8840 | 8780 | 151 |
| 455 | 20240329 | 115400 | 984990110 | 8800 | 8800 | 8800 | 8800 | 0 |
| 456 | 20240329 | 115300 | 984990110 | 8800 | 8800 | 8800 | 8800 | 0 |
| 457 | 20240329 | 115200 | 984990110 | 8800 | 8800 | 8840 | 8800 | 121 |
| 458 | 20240329 | 115100 | 983925270 | 8840 | 8800 | 8850 | 8800 | 714 |
| 459 | 20240329 | 115000 | 977641840 | 8800 | 8790 | 8800 | 8790 | 181 |
| 460 | 20240329 | 114900 | 976050820 | 8790 | 8780 | 8790 | 8770 | 113 |
| 461 | 20240329 | 114800 | 975058670 | 8780 | 8770 | 8780 | 8760 | 1247 |
| 462 | 20240329 | 114700 | 964130140 | 8780 | 8800 | 8800 | 8780 | 614 |
| 463 | 20240329 | 114600 | 958736960 | 8790 | 8830 | 8830 | 8790 | 15901 |
| 464 | 20240329 | 114500 | 818691390 | 8840 | 8850 | 8850 | 8840 | 156 |
| 465 | 20240329 | 114400 | 817312300 | 8850 | 8830 | 8850 | 8830 | 214 |
| 466 | 20240329 | 114300 | 815422550 | 8860 | 8840 | 8860 | 8830 | 1343 |
| 467 | 20240329 | 114200 | 803550420 | 8870 | 8850 | 8870 | 8850 | 21 |
| 468 | 20240329 | 114100 | 803364550 | 8870 | 8870 | 8870 | 8870 | 0 |
| 469 | 20240329 | 114000 | 803364550 | 8870 | 8840 | 8870 | 8840 | 307 |
| 470 | 20240329 | 113900 | 800650580 | 8850 | 8860 | 8860 | 8850 | 2532 |
| 471 | 20240329 | 113800 | 778240090 | 8870 | 8870 | 8870 | 8870 | 125 |
| 472 | 20240329 | 113700 | 777131340 | 8880 | 8860 | 8880 | 8860 | 4 |
| 473 | 20240329 | 113600 | 777095840 | 8880 | 8860 | 8880 | 8860 | 22 |
| 474 | 20240329 | 113500 | 776900600 | 8880 | 8880 | 8880 | 8880 | 0 |
| 475 | 20240329 | 113400 | 776900600 | 8880 | 8880 | 8880 | 8870 | 3 |
| 476 | 20240329 | 113300 | 776873970 | 8850 | 8860 | 8880 | 8850 | 1664 |
| 477 | 20240329 | 113200 | 762142720 | 8890 | 8870 | 8890 | 8850 | 28 |
| 478 | 20240329 | 113100 | 761894720 | 8890 | 8870 | 8890 | 8870 | 51 |
| 479 | 20240329 | 113000 | 761442330 | 8890 | 8890 | 8890 | 8890 | 0 |
| 480 | 20240329 | 112900 | 761442330 | 8890 | 8890 | 8890 | 8890 | 10 |
| 481 | 20240329 | 112800 | 761353430 | 8900 | 8900 | 8920 | 8900 | 350 |
| 482 | 20240329 | 112700 | 758237070 | 8920 | 8920 | 8920 | 8920 | 0 |
| 483 | 20240329 | 112600 | 758237070 | 8920 | 8920 | 8920 | 8920 | 0 |
| 484 | 20240329 | 112500 | 758237070 | 8920 | 8920 | 8920 | 8920 | 0 |
| 485 | 20240329 | 112400 | 758237070 | 8920 | 8910 | 8920 | 8910 | 2 |
| 486 | 20240329 | 112300 | 758219240 | 8850 | 8890 | 8930 | 8850 | 84 |
| 487 | 20240329 | 112200 | 757472320 | 8890 | 8880 | 8890 | 8880 | 150 |
| 488 | 20240329 | 112100 | 756140300 | 8880 | 8880 | 8880 | 8880 | 0 |
| 489 | 20240329 | 112000 | 756140300 | 8880 | 8870 | 8880 | 8870 | 22 |
| 490 | 20240329 | 111900 | 755945140 | 8880 | 8880 | 8880 | 8880 | 5 |
| 491 | 20240329 | 111800 | 755900740 | 8880 | 8880 | 8880 | 8840 | 1785 |
| 492 | 20240329 | 111700 | 740110540 | 8870 | 8870 | 8870 | 8860 | 317 |
| 493 | 20240329 | 111600 | 737299530 | 8890 | 8890 | 8890 | 8890 | 2 |
| 494 | 20240329 | 111500 | 737281750 | 8890 | 8890 | 8890 | 8890 | 0 |
| 495 | 20240329 | 111400 | 737281750 | 8890 | 8880 | 8890 | 8880 | 12 |
| 496 | 20240329 | 111300 | 737175170 | 8890 | 8870 | 8890 | 8870 | 3 |
| 497 | 20240329 | 111200 | 737148520 | 8890 | 8890 | 8890 | 8890 | 1 |
| 498 | 20240329 | 111100 | 737139630 | 8870 | 8860 | 8870 | 8860 | 1281 |
| 499 | 20240329 | 111000 | 725788730 | 8860 | 8870 | 8870 | 8860 | 308 |
| 500 | 20240329 | 110900 | 723058710 | 8880 | 8900 | 8900 | 8880 | 190 |
| 501 | 20240329 | 110800 | 721371080 | 8910 | 8900 | 8910 | 8890 | 469 |
| 502 | 20240329 | 110700 | 717198820 | 8900 | 8900 | 8900 | 8900 | 10 |
| 503 | 20240329 | 110600 | 717109820 | 8900 | 8900 | 8900 | 8900 | 51 |
| 504 | 20240329 | 110500 | 716655920 | 8890 | 8890 | 8890 | 8890 | 100 |
| 505 | 20240329 | 110400 | 715766920 | 8890 | 8890 | 8890 | 8890 | 1 |
| 506 | 20240329 | 110300 | 715758030 | 8880 | 8880 | 8880 | 8880 | 80 |
| 507 | 20240329 | 110200 | 715047630 | 8880 | 8880 | 8880 | 8880 | 1218 |
| 508 | 20240329 | 110100 | 704231790 | 8880 | 8880 | 8880 | 8880 | 250 |
| 509 | 20240329 | 110000 | 702011790 | 8880 | 8890 | 8890 | 8880 | 1200 |
| 510 | 20240329 | 105900 | 691355300 | 8900 | 8940 | 8940 | 8890 | 6757 |
| 511 | 20240329 | 105800 | 631178260 | 8940 | 8940 | 8940 | 8940 | 27 |
| 512 | 20240329 | 105700 | 630936880 | 8930 | 8930 | 8930 | 8930 | 132 |
| 513 | 20240329 | 105600 | 629758120 | 8930 | 8930 | 8930 | 8930 | 1000 |
| 514 | 20240329 | 105500 | 620828120 | 8930 | 8930 | 8930 | 8930 | 0 |
| 515 | 20240329 | 105400 | 620828120 | 8930 | 8950 | 8950 | 8930 | 125 |
| 516 | 20240329 | 105300 | 619710610 | 8950 | 8960 | 8960 | 8950 | 119 |
| 517 | 20240329 | 105200 | 618645510 | 8960 | 8960 | 8960 | 8960 | 0 |
| 518 | 20240329 | 105100 | 618645510 | 8960 | 8960 | 8960 | 8960 | 0 |
| 519 | 20240329 | 105000 | 618645510 | 8960 | 8960 | 8960 | 8960 | 100 |
| 520 | 20240329 | 104900 | 617749510 | 8960 | 8960 | 8960 | 8960 | 0 |
| 521 | 20240329 | 104800 | 617749510 | 8960 | 8960 | 8960 | 8960 | 1 |
| 522 | 20240329 | 104700 | 617740550 | 9010 | 9010 | 9010 | 9010 | 0 |
| 523 | 20240329 | 104600 | 617740550 | 9010 | 9010 | 9010 | 9010 | 0 |
| 524 | 20240329 | 104500 | 617740550 | 9010 | 9010 | 9010 | 9010 | 59 |
| 525 | 20240329 | 104400 | 617208960 | 8960 | 8960 | 8960 | 8960 | 200 |
| 526 | 20240329 | 104300 | 615416960 | 9010 | 9010 | 9010 | 9010 | 1 |
| 527 | 20240329 | 104200 | 615407950 | 8960 | 8960 | 8960 | 8960 | 10 |
| 528 | 20240329 | 104100 | 615318350 | 8970 | 9020 | 9020 | 8970 | 564 |
| 529 | 20240329 | 104000 | 610258530 | 8990 | 8990 | 8990 | 8990 | 10 |
| 530 | 20240329 | 103900 | 610168630 | 9020 | 9020 | 9020 | 9020 | 0 |
| 531 | 20240329 | 103800 | 610168630 | 9020 | 9010 | 9020 | 9010 | 205 |
| 532 | 20240329 | 103700 | 608321300 | 9010 | 9000 | 9010 | 9000 | 50 |
| 533 | 20240329 | 103600 | 607871200 | 9010 | 9010 | 9010 | 9010 | 183 |
| 534 | 20240329 | 103500 | 606222370 | 9010 | 9000 | 9010 | 9000 | 142 |
| 535 | 20240329 | 103400 | 604944360 | 8990 | 9010 | 9010 | 8990 | 50 |
| 536 | 20240329 | 103300 | 604494840 | 9010 | 9010 | 9010 | 9010 | 2 |
| 537 | 20240329 | 103200 | 604476820 | 9010 | 9000 | 9010 | 8980 | 55 |
| 538 | 20240329 | 103100 | 603981930 | 8990 | 8990 | 8990 | 8990 | 109 |
| 539 | 20240329 | 103000 | 603002020 | 9010 | 9010 | 9010 | 9000 | 246 |
| 540 | 20240329 | 102900 | 600785610 | 9010 | 9010 | 9010 | 9010 | 10 |
| 541 | 20240329 | 102800 | 600695510 | 9010 | 9000 | 9010 | 9000 | 1107 |
| 542 | 20240329 | 102700 | 590732500 | 9000 | 9000 | 9000 | 9000 | 0 |
| 543 | 20240329 | 102600 | 590732500 | 9000 | 9010 | 9010 | 9000 | 100 |
| 544 | 20240329 | 102500 | 589832480 | 9010 | 8990 | 9040 | 8990 | 110 |
| 545 | 20240329 | 102400 | 588841330 | 9000 | 9000 | 9000 | 9000 | 0 |
| 546 | 20240329 | 102300 | 588841330 | 9000 | 9000 | 9000 | 9000 | 2 |
| 547 | 20240329 | 102200 | 588823330 | 9000 | 9000 | 9000 | 9000 | 0 |
| 548 | 20240329 | 102100 | 588823330 | 9000 | 8990 | 9000 | 8990 | 351 |
| 549 | 20240329 | 102000 | 585665000 | 8990 | 8990 | 8990 | 8990 | 104 |
| 550 | 20240329 | 101900 | 584730040 | 9000 | 8990 | 9000 | 8990 | 82 |
| 551 | 20240329 | 101800 | 583992840 | 9000 | 9000 | 9000 | 9000 | 0 |
| 552 | 20240329 | 101700 | 583992840 | 9000 | 8990 | 9000 | 8970 | 547 |
| 553 | 20240329 | 101600 | 579081340 | 8970 | 8940 | 8970 | 8940 | 1434 |
| 554 | 20240329 | 101500 | 566243800 | 8930 | 8930 | 8940 | 8930 | 33 |
| 555 | 20240329 | 101400 | 565949090 | 8930 | 8930 | 8930 | 8930 | 1 |
| 556 | 20240329 | 101300 | 565940160 | 8930 | 8930 | 8930 | 8930 | 399 |
| 557 | 20240329 | 101200 | 562377090 | 8930 | 8930 | 8930 | 8930 | 101 |
| 558 | 20240329 | 101100 | 561475160 | 8920 | 8920 | 8920 | 8920 | 0 |
| 559 | 20240329 | 101000 | 561475160 | 8920 | 8920 | 8920 | 8920 | 945 |
| 560 | 20240329 | 100900 | 553045760 | 8920 | 8920 | 8920 | 8920 | 746 |
| 561 | 20240329 | 100800 | 546391440 | 8920 | 8920 | 8940 | 8910 | 276 |
| 562 | 20240329 | 100700 | 543929590 | 8940 | 8940 | 8940 | 8940 | 4 |
| 563 | 20240329 | 100600 | 543893830 | 8940 | 8940 | 8940 | 8940 | 225 |
| 564 | 20240329 | 100500 | 541882330 | 8940 | 8940 | 8940 | 8940 | 0 |
| 565 | 20240329 | 100400 | 541882330 | 8940 | 8920 | 8940 | 8920 | 13 |
| 566 | 20240329 | 100300 | 541766350 | 8920 | 8950 | 8950 | 8910 | 1475 |
| 567 | 20240329 | 100200 | 528610290 | 8920 | 8960 | 8960 | 8920 | 78 |
| 568 | 20240329 | 100100 | 527914450 | 8970 | 8960 | 8970 | 8960 | 7 |
| 569 | 20240329 | 100000 | 527851700 | 8960 | 8960 | 8960 | 8960 | 50 |
| 570 | 20240329 | 095900 | 527403700 | 8960 | 8930 | 8960 | 8930 | 486 |
| 571 | 20240329 | 095800 | 523056500 | 8930 | 8920 | 8930 | 8920 | 8 |
| 572 | 20240329 | 095700 | 522985130 | 8920 | 8900 | 8920 | 8900 | 576 |
| 573 | 20240329 | 095600 | 517852070 | 8910 | 8910 | 8910 | 8910 | 2 |
| 574 | 20240329 | 095500 | 517834250 | 8890 | 8890 | 8890 | 8890 | 97 |
| 575 | 20240329 | 095400 | 516971920 | 8880 | 8890 | 8890 | 8880 | 17 |
| 576 | 20240329 | 095300 | 516820940 | 8880 | 8880 | 8880 | 8880 | 0 |
| 577 | 20240329 | 095200 | 516820940 | 8880 | 8880 | 8880 | 8880 | 124 |
| 578 | 20240329 | 095100 | 515719820 | 8880 | 8880 | 8880 | 8880 | 100 |
| 579 | 20240329 | 095000 | 514831820 | 8890 | 8880 | 8890 | 8880 | 602 |
| 580 | 20240329 | 094900 | 509485050 | 8880 | 8920 | 8920 | 8880 | 203 |
| 581 | 20240329 | 094800 | 507682100 | 8920 | 8910 | 8920 | 8900 | 28 |
| 582 | 20240329 | 094700 | 507432860 | 8920 | 8920 | 8920 | 8920 | 50 |
| 583 | 20240329 | 094600 | 506986860 | 8920 | 8860 | 8920 | 8860 | 565 |
| 584 | 20240329 | 094500 | 501951050 | 8860 | 8910 | 8910 | 8860 | 1124 |
| 585 | 20240329 | 094400 | 491960340 | 8850 | 8870 | 8870 | 8850 | 456 |
| 586 | 20240329 | 094300 | 487924160 | 8910 | 8860 | 8910 | 8860 | 14 |
| 587 | 20240329 | 094200 | 487800070 | 8910 | 8920 | 8920 | 8860 | 102 |
| 588 | 20240329 | 094100 | 486896130 | 8870 | 8930 | 8930 | 8870 | 150 |
| 589 | 20240329 | 094000 | 485562570 | 8930 | 8850 | 8930 | 8850 | 327 |
| 590 | 20240329 | 093900 | 482667410 | 8850 | 8830 | 8850 | 8830 | 279 |
| 591 | 20240329 | 093800 | 480203820 | 8830 | 8820 | 8830 | 8820 | 63 |
| 592 | 20240329 | 093700 | 479648030 | 8830 | 8820 | 8830 | 8820 | 358 |
| 593 | 20240329 | 093600 | 476490110 | 8820 | 8830 | 8830 | 8820 | 1450 |
| 594 | 20240329 | 093500 | 463698040 | 8830 | 8840 | 8840 | 8830 | 627 |
| 595 | 20240329 | 093400 | 458161620 | 8840 | 8840 | 8840 | 8840 | 1 |
| 596 | 20240329 | 093300 | 458152780 | 8850 | 8830 | 8850 | 8830 | 327 |
| 597 | 20240329 | 093200 | 455265170 | 8850 | 8850 | 8850 | 8850 | 566 |
| 598 | 20240329 | 093100 | 450256070 | 8830 | 8820 | 8860 | 8820 | 1458 |
| 599 | 20240329 | 093000 | 437364420 | 8830 | 8830 | 8860 | 8820 | 53 |
| 600 | 20240329 | 092900 | 436896770 | 8820 | 8840 | 8860 | 8820 | 2221 |
| 601 | 20240329 | 092800 | 417281860 | 8840 | 8840 | 8890 | 8830 | 1814 |
| 602 | 20240329 | 092700 | 401257690 | 8860 | 8880 | 8880 | 8850 | 2681 |
| 603 | 20240329 | 092600 | 377512850 | 8890 | 8880 | 8890 | 8880 | 386 |
| 604 | 20240329 | 092500 | 374081960 | 8880 | 8890 | 8890 | 8880 | 66 |
| 605 | 20240329 | 092400 | 373495860 | 8880 | 8880 | 8880 | 8870 | 2217 |
| 606 | 20240329 | 092300 | 353815600 | 8880 | 8890 | 8890 | 8880 | 480 |
| 607 | 20240329 | 092200 | 349552270 | 8900 | 8890 | 8900 | 8880 | 301 |
| 608 | 20240329 | 092100 | 346879180 | 8910 | 8880 | 8910 | 8880 | 80 |
| 609 | 20240329 | 092000 | 346168140 | 8890 | 8900 | 8910 | 8890 | 487 |
| 610 | 20240329 | 091900 | 341835950 | 8910 | 8950 | 8950 | 8910 | 932 |
| 611 | 20240329 | 091800 | 333508880 | 8940 | 8910 | 8980 | 8910 | 315 |
| 612 | 20240329 | 091700 | 330696100 | 8980 | 8950 | 8980 | 8940 | 131 |
| 613 | 20240329 | 091600 | 329524320 | 8990 | 8910 | 8990 | 8910 | 346 |
| 614 | 20240329 | 091500 | 326433560 | 8910 | 8900 | 8920 | 8900 | 609 |
| 615 | 20240329 | 091400 | 321009870 | 8890 | 8890 | 8890 | 8870 | 2032 |
| 616 | 20240329 | 091300 | 302950610 | 8890 | 8860 | 8890 | 8860 | 1814 |
| 617 | 20240329 | 091200 | 286827600 | 8860 | 8860 | 8860 | 8840 | 2170 |
| 618 | 20240329 | 091100 | 267624720 | 8890 | 8900 | 8900 | 8860 | 1458 |
| 619 | 20240329 | 091000 | 254700570 | 8910 | 8900 | 8910 | 8860 | 1105 |
| 620 | 20240329 | 090900 | 244888770 | 8890 | 8880 | 8890 | 8870 | 1321 |
| 621 | 20240329 | 090800 | 233148260 | 8870 | 8860 | 8890 | 8860 | 74 |
| 622 | 20240329 | 090700 | 232491760 | 8860 | 8870 | 8890 | 8850 | 531 |
| 623 | 20240329 | 090600 | 227789960 | 8850 | 8830 | 8850 | 8830 | 371 |
| 624 | 20240329 | 090500 | 224509300 | 8830 | 8900 | 8900 | 8830 | 3369 |
| 625 | 20240329 | 090400 | 194683950 | 8880 | 8890 | 8920 | 8800 | 6207 |
| 626 | 20240329 | 090300 | 139588830 | 8890 | 8970 | 8970 | 8890 | 2002 |
| 627 | 20240329 | 090200 | 121711180 | 8950 | 9060 | 9060 | 8950 | 3387 |
| 628 | 20240329 | 090100 | 91238960 | 9090 | 9070 | 9160 | 9000 | 5940 |
| 629 | 20240329 | 090000 | 37584170 | 9070 | 9070 | 9170 | 9070 | 4143 |