30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 3 | 20240326 | 192000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20240326 | 191900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20240326 | 191800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20240326 | 191700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20240326 | 191600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20240326 | 191500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20240326 | 191400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20240326 | 191300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20240326 | 191200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20240326 | 191100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20240326 | 191000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20240326 | 190900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20240326 | 190800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20240326 | 190700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20240326 | 190600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20240326 | 190500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20240326 | 190400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20240326 | 190300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20240326 | 190200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20240326 | 190100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20240326 | 190000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20240326 | 185900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20240326 | 185800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20240326 | 185700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20240326 | 185600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20240326 | 185500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20240326 | 185400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20240326 | 185300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20240326 | 185200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20240326 | 185100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 33 | 20240326 | 185000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20240326 | 184900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20240326 | 184800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20240326 | 184700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20240326 | 184600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20240326 | 184500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20240326 | 184400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20240326 | 184300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20240326 | 184200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20240326 | 184100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20240326 | 184000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20240326 | 183900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20240326 | 183800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20240326 | 183700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20240326 | 183600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20240326 | 183500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20240326 | 183400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20240326 | 183300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20240326 | 183200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20240326 | 183100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20240326 | 183000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20240326 | 182900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20240326 | 182800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20240326 | 182700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20240326 | 182600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20240326 | 182500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20240326 | 182400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20240326 | 182300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20240326 | 182200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20240326 | 182100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 63 | 20240326 | 182000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20240326 | 181900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20240326 | 181800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20240326 | 181700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20240326 | 181600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20240326 | 181500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20240326 | 181400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20240326 | 181300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20240326 | 181200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20240326 | 181100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20240326 | 181000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20240326 | 180900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20240326 | 180800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20240326 | 180700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20240326 | 180600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20240326 | 180500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20240326 | 180400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20240326 | 180300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20240326 | 180200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20240326 | 180100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20240326 | 180000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20240326 | 175900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20240326 | 175800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20240326 | 175700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20240326 | 175600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20240326 | 175500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20240326 | 175400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20240326 | 175300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20240326 | 175200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20240326 | 175100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 93 | 20240326 | 175000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20240326 | 174900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20240326 | 174800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20240326 | 174700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20240326 | 174600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20240326 | 174500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20240326 | 174400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20240326 | 174300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20240326 | 174200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20240326 | 174100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20240326 | 174000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20240326 | 173900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20240326 | 173800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20240326 | 173700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20240326 | 173600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20240326 | 173500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20240326 | 173400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20240326 | 173300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20240326 | 173200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20240326 | 173100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20240326 | 173000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20240326 | 172900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20240326 | 172800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20240326 | 172700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20240326 | 172600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20240326 | 172500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20240326 | 172400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20240326 | 172300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20240326 | 172200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20240326 | 172100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 123 | 20240326 | 172000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20240326 | 171900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20240326 | 171800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20240326 | 171700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20240326 | 171600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20240326 | 171500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20240326 | 171400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20240326 | 171300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20240326 | 171200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20240326 | 171100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20240326 | 171000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20240326 | 170900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20240326 | 170800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20240326 | 170700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20240326 | 170600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20240326 | 170500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20240326 | 170400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20240326 | 170300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20240326 | 170200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20240326 | 170100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20240326 | 170000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20240326 | 165900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20240326 | 165800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20240326 | 165700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20240326 | 165600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20240326 | 165500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20240326 | 165400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20240326 | 165300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20240326 | 165200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20240326 | 165100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 153 | 20240326 | 165000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20240326 | 164900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20240326 | 164800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20240326 | 164700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20240326 | 164600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20240326 | 164500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20240326 | 164400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20240326 | 164300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20240326 | 164200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20240326 | 164100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20240326 | 164000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20240326 | 163900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20240326 | 163800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20240326 | 163700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20240326 | 163600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20240326 | 163500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20240326 | 163400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20240326 | 163300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20240326 | 163200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20240326 | 163100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20240326 | 163000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20240326 | 162900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20240326 | 162800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20240326 | 162700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20240326 | 162600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20240326 | 162500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20240326 | 162400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20240326 | 162300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20240326 | 162200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20240326 | 162100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 183 | 20240326 | 162000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20240326 | 161900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20240326 | 161800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20240326 | 161700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20240326 | 161600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20240326 | 161500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20240326 | 161400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20240326 | 161300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20240326 | 161200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20240326 | 161100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20240326 | 161000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20240326 | 160900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20240326 | 160800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20240326 | 160700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20240326 | 160600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20240326 | 160500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20240326 | 160400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20240326 | 160300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20240326 | 160200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 202 | 20240326 | 160100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 203 | 20240326 | 160000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 204 | 20240326 | 155900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 205 | 20240326 | 155800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 206 | 20240326 | 155700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 207 | 20240326 | 155600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 208 | 20240326 | 155500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 209 | 20240326 | 155400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 210 | 20240326 | 155300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 211 | 20240326 | 155200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 212 | 20240326 | 155100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 213 | 20240326 | 155000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 214 | 20240326 | 154900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 215 | 20240326 | 154800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 216 | 20240326 | 154700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 217 | 20240326 | 154600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 218 | 20240326 | 154500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 219 | 20240326 | 154400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 220 | 20240326 | 154300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 221 | 20240326 | 154200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 222 | 20240326 | 154100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 223 | 20240326 | 154000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 224 | 20240326 | 153900 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 225 | 20240326 | 153800 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 226 | 20240326 | 153700 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 227 | 20240326 | 153600 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 228 | 20240326 | 153500 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 229 | 20240326 | 153400 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 230 | 20240326 | 153300 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 231 | 20240326 | 153200 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 232 | 20240326 | 153100 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 0 |
| 233 | 20240326 | 153000 | 1393717960 | 7450 | 7450 | 7450 | 7450 | 8718 |
| 234 | 20240326 | 152900 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 235 | 20240326 | 152800 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 236 | 20240326 | 152700 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 237 | 20240326 | 152600 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 238 | 20240326 | 152500 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 239 | 20240326 | 152400 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 240 | 20240326 | 152300 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 241 | 20240326 | 152200 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 242 | 20240326 | 152100 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 243 | 20240326 | 152000 | 1328768860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 244 | 20240326 | 151900 | 1328768860 | 7490 | 7470 | 7500 | 7470 | 1146 |
| 245 | 20240326 | 151800 | 1320186240 | 7480 | 7480 | 7480 | 7480 | 104 |
| 246 | 20240326 | 151700 | 1319408320 | 7470 | 7480 | 7480 | 7470 | 303 |
| 247 | 20240326 | 151600 | 1317144310 | 7470 | 7480 | 7480 | 7470 | 151 |
| 248 | 20240326 | 151500 | 1316016240 | 7470 | 7460 | 7480 | 7460 | 31 |
| 249 | 20240326 | 151400 | 1315784900 | 7460 | 7470 | 7470 | 7460 | 4 |
| 250 | 20240326 | 151300 | 1315755040 | 7480 | 7460 | 7480 | 7450 | 175 |
| 251 | 20240326 | 151200 | 1314446490 | 7450 | 7460 | 7460 | 7450 | 2 |
| 252 | 20240326 | 151100 | 1314431580 | 7470 | 7470 | 7480 | 7450 | 286 |
| 253 | 20240326 | 151000 | 1312296410 | 7480 | 7480 | 7480 | 7480 | 12 |
| 254 | 20240326 | 150900 | 1312206650 | 7470 | 7470 | 7470 | 7450 | 466 |
| 255 | 20240326 | 150800 | 1308733190 | 7480 | 7480 | 7480 | 7480 | 7 |
| 256 | 20240326 | 150700 | 1308680830 | 7480 | 7480 | 7490 | 7480 | 32 |
| 257 | 20240326 | 150600 | 1308441170 | 7450 | 7460 | 7490 | 7450 | 8973 |
| 258 | 20240326 | 150500 | 1241567060 | 7470 | 7470 | 7480 | 7460 | 4923 |
| 259 | 20240326 | 150400 | 1204824470 | 7480 | 7470 | 7480 | 7470 | 1380 |
| 260 | 20240326 | 150300 | 1194515830 | 7470 | 7480 | 7480 | 7470 | 148 |
| 261 | 20240326 | 150200 | 1193410090 | 7480 | 7480 | 7480 | 7470 | 357 |
| 262 | 20240326 | 150100 | 1190741060 | 7480 | 7490 | 7500 | 7480 | 2017 |
| 263 | 20240326 | 150000 | 1175653700 | 7500 | 7500 | 7500 | 7500 | 0 |
| 264 | 20240326 | 145900 | 1175653700 | 7500 | 7500 | 7500 | 7500 | 120 |
| 265 | 20240326 | 145800 | 1174753700 | 7500 | 7500 | 7500 | 7500 | 100 |
| 266 | 20240326 | 145700 | 1174003700 | 7500 | 7490 | 7500 | 7490 | 42 |
| 267 | 20240326 | 145600 | 1173689080 | 7490 | 7490 | 7500 | 7480 | 324 |
| 268 | 20240326 | 145500 | 1171262320 | 7490 | 7490 | 7490 | 7490 | 2 |
| 269 | 20240326 | 145400 | 1171247340 | 7490 | 7480 | 7490 | 7480 | 251 |
| 270 | 20240326 | 145300 | 1169369250 | 7480 | 7480 | 7490 | 7480 | 56 |
| 271 | 20240326 | 145200 | 1168950360 | 7490 | 7490 | 7490 | 7490 | 5 |
| 272 | 20240326 | 145100 | 1168912910 | 7480 | 7500 | 7500 | 7480 | 1733 |
| 273 | 20240326 | 145000 | 1155935710 | 7500 | 7500 | 7500 | 7500 | 0 |
| 274 | 20240326 | 144900 | 1155935710 | 7500 | 7500 | 7500 | 7500 | 3 |
| 275 | 20240326 | 144800 | 1155913210 | 7490 | 7490 | 7490 | 7490 | 0 |
| 276 | 20240326 | 144700 | 1155913210 | 7490 | 7500 | 7500 | 7490 | 116 |
| 277 | 20240326 | 144600 | 1155044210 | 7500 | 7500 | 7500 | 7500 | 47 |
| 278 | 20240326 | 144500 | 1154691710 | 7500 | 7500 | 7500 | 7500 | 9 |
| 279 | 20240326 | 144400 | 1154624210 | 7500 | 7510 | 7510 | 7500 | 14 |
| 280 | 20240326 | 144300 | 1154519110 | 7500 | 7490 | 7500 | 7490 | 609 |
| 281 | 20240326 | 144200 | 1149951850 | 7500 | 7500 | 7500 | 7500 | 3 |
| 282 | 20240326 | 144100 | 1149929350 | 7490 | 7490 | 7490 | 7490 | 250 |
| 283 | 20240326 | 144000 | 1148056850 | 7500 | 7500 | 7500 | 7490 | 31 |
| 284 | 20240326 | 143900 | 1147824620 | 7500 | 7500 | 7500 | 7500 | 0 |
| 285 | 20240326 | 143800 | 1147824620 | 7500 | 7500 | 7500 | 7500 | 3 |
| 286 | 20240326 | 143700 | 1147802120 | 7490 | 7500 | 7500 | 7490 | 5 |
| 287 | 20240326 | 143600 | 1147764630 | 7500 | 7500 | 7500 | 7500 | 1 |
| 288 | 20240326 | 143500 | 1147757130 | 7500 | 7500 | 7510 | 7490 | 976 |
| 289 | 20240326 | 143400 | 1140441810 | 7500 | 7510 | 7510 | 7500 | 32 |
| 290 | 20240326 | 143300 | 1140201510 | 7510 | 7500 | 7510 | 7500 | 98 |
| 291 | 20240326 | 143200 | 1139466480 | 7500 | 7510 | 7510 | 7500 | 140 |
| 292 | 20240326 | 143100 | 1138416440 | 7490 | 7500 | 7510 | 7490 | 4 |
| 293 | 20240326 | 143000 | 1138386440 | 7480 | 7500 | 7510 | 7480 | 1478 |
| 294 | 20240326 | 142900 | 1127329990 | 7510 | 7510 | 7510 | 7510 | 10 |
| 295 | 20240326 | 142800 | 1127254890 | 7510 | 7500 | 7510 | 7480 | 504 |
| 296 | 20240326 | 142700 | 1123483160 | 7500 | 7510 | 7510 | 7500 | 1012 |
| 297 | 20240326 | 142600 | 1115893110 | 7510 | 7500 | 7510 | 7500 | 125 |
| 298 | 20240326 | 142500 | 1114955580 | 7520 | 7520 | 7520 | 7520 | 4 |
| 299 | 20240326 | 142400 | 1114925500 | 7520 | 7510 | 7520 | 7510 | 29 |
| 300 | 20240326 | 142300 | 1114707600 | 7520 | 7520 | 7520 | 7520 | 3 |
| 301 | 20240326 | 142200 | 1114685040 | 7520 | 7520 | 7520 | 7520 | 1 |
| 302 | 20240326 | 142100 | 1114677520 | 7510 | 7510 | 7520 | 7510 | 233 |
| 303 | 20240326 | 142000 | 1112927650 | 7510 | 7510 | 7510 | 7510 | 763 |
| 304 | 20240326 | 141900 | 1107197520 | 7510 | 7510 | 7510 | 7490 | 57 |
| 305 | 20240326 | 141800 | 1106770480 | 7510 | 7510 | 7510 | 7510 | 3 |
| 306 | 20240326 | 141700 | 1106747950 | 7500 | 7510 | 7510 | 7500 | 4 |
| 307 | 20240326 | 141600 | 1106717930 | 7510 | 7500 | 7510 | 7500 | 4 |
| 308 | 20240326 | 141500 | 1106687900 | 7500 | 7500 | 7500 | 7500 | 202 |
| 309 | 20240326 | 141400 | 1105172900 | 7510 | 7510 | 7510 | 7500 | 9 |
| 310 | 20240326 | 141300 | 1105105360 | 7500 | 7500 | 7500 | 7500 | 2 |
| 311 | 20240326 | 141200 | 1105090360 | 7500 | 7500 | 7500 | 7500 | 1 |
| 312 | 20240326 | 141100 | 1105082860 | 7510 | 7510 | 7510 | 7510 | 3 |
| 313 | 20240326 | 141000 | 1105060330 | 7490 | 7490 | 7490 | 7490 | 10 |
| 314 | 20240326 | 140900 | 1104985430 | 7500 | 7500 | 7510 | 7500 | 5 |
| 315 | 20240326 | 140800 | 1104947900 | 7500 | 7500 | 7500 | 7500 | 2 |
| 316 | 20240326 | 140700 | 1104932900 | 7510 | 7500 | 7510 | 7480 | 2463 |
| 317 | 20240326 | 140600 | 1086505760 | 7500 | 7490 | 7500 | 7490 | 1014 |
| 318 | 20240326 | 140500 | 1078901480 | 7490 | 7490 | 7490 | 7490 | 45 |
| 319 | 20240326 | 140400 | 1078564430 | 7490 | 7500 | 7500 | 7490 | 683 |
| 320 | 20240326 | 140300 | 1073448730 | 7500 | 7500 | 7500 | 7500 | 2 |
| 321 | 20240326 | 140200 | 1073433730 | 7500 | 7500 | 7500 | 7480 | 39 |
| 322 | 20240326 | 140100 | 1073141750 | 7500 | 7500 | 7500 | 7500 | 20 |
| 323 | 20240326 | 140000 | 1072991750 | 7500 | 7490 | 7500 | 7490 | 137 |
| 324 | 20240326 | 135900 | 1071965460 | 7490 | 7500 | 7500 | 7490 | 82 |
| 325 | 20240326 | 135800 | 1071351250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 326 | 20240326 | 135700 | 1071351250 | 7490 | 7490 | 7500 | 7490 | 870 |
| 327 | 20240326 | 135600 | 1064834910 | 7480 | 7480 | 7480 | 7480 | 480 |
| 328 | 20240326 | 135500 | 1061244510 | 7490 | 7490 | 7490 | 7490 | 36 |
| 329 | 20240326 | 135400 | 1060974870 | 7490 | 7490 | 7490 | 7490 | 6 |
| 330 | 20240326 | 135300 | 1060929930 | 7490 | 7480 | 7490 | 7470 | 373 |
| 331 | 20240326 | 135200 | 1058139600 | 7470 | 7470 | 7490 | 7470 | 214 |
| 332 | 20240326 | 135100 | 1056540960 | 7470 | 7480 | 7480 | 7470 | 6 |
| 333 | 20240326 | 135000 | 1056496100 | 7480 | 7480 | 7490 | 7480 | 355 |
| 334 | 20240326 | 134900 | 1053840660 | 7480 | 7490 | 7490 | 7480 | 649 |
| 335 | 20240326 | 134800 | 1048985660 | 7500 | 7500 | 7500 | 7500 | 3 |
| 336 | 20240326 | 134700 | 1048963160 | 7490 | 7500 | 7500 | 7480 | 16 |
| 337 | 20240326 | 134600 | 1048843190 | 7480 | 7480 | 7480 | 7480 | 0 |
| 338 | 20240326 | 134500 | 1048843190 | 7480 | 7490 | 7500 | 7480 | 175 |
| 339 | 20240326 | 134400 | 1047532820 | 7490 | 7490 | 7510 | 7490 | 7 |
| 340 | 20240326 | 134300 | 1047480370 | 7510 | 7500 | 7510 | 7490 | 248 |
| 341 | 20240326 | 134200 | 1045622640 | 7500 | 7500 | 7500 | 7500 | 2 |
| 342 | 20240326 | 134100 | 1045607640 | 7500 | 7500 | 7500 | 7500 | 11 |
| 343 | 20240326 | 134000 | 1045525140 | 7500 | 7500 | 7500 | 7500 | 768 |
| 344 | 20240326 | 133900 | 1039765140 | 7500 | 7500 | 7500 | 7500 | 5 |
| 345 | 20240326 | 133800 | 1039727640 | 7500 | 7490 | 7500 | 7490 | 4 |
| 346 | 20240326 | 133700 | 1039697650 | 7490 | 7490 | 7490 | 7490 | 1 |
| 347 | 20240326 | 133600 | 1039690160 | 7500 | 7500 | 7500 | 7460 | 78 |
| 348 | 20240326 | 133500 | 1039106710 | 7500 | 7500 | 7500 | 7500 | 5 |
| 349 | 20240326 | 133400 | 1039069210 | 7500 | 7500 | 7500 | 7500 | 3 |
| 350 | 20240326 | 133300 | 1039046710 | 7460 | 7500 | 7500 | 7460 | 7 |
| 351 | 20240326 | 133200 | 1038994310 | 7460 | 7500 | 7500 | 7460 | 8009 |
| 352 | 20240326 | 133100 | 979225490 | 7500 | 7500 | 7500 | 7500 | 3 |
| 353 | 20240326 | 133000 | 979202990 | 7500 | 7490 | 7500 | 7490 | 59 |
| 354 | 20240326 | 132900 | 978761070 | 7490 | 7500 | 7500 | 7490 | 8 |
| 355 | 20240326 | 132800 | 978701120 | 7490 | 7500 | 7500 | 7490 | 16 |
| 356 | 20240326 | 132700 | 978581150 | 7500 | 7500 | 7500 | 7500 | 1 |
| 357 | 20240326 | 132600 | 978573650 | 7500 | 7500 | 7500 | 7500 | 84 |
| 358 | 20240326 | 132500 | 977943650 | 7500 | 7500 | 7500 | 7500 | 7 |
| 359 | 20240326 | 132400 | 977891150 | 7510 | 7510 | 7510 | 7510 | 4 |
| 360 | 20240326 | 132300 | 977861110 | 7510 | 7500 | 7510 | 7480 | 3083 |
| 361 | 20240326 | 132200 | 954796770 | 7510 | 7510 | 7510 | 7510 | 3 |
| 362 | 20240326 | 132100 | 954774240 | 7510 | 7510 | 7510 | 7510 | 3 |
| 363 | 20240326 | 132000 | 954751710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 364 | 20240326 | 131900 | 954751710 | 7510 | 7510 | 7510 | 7510 | 4 |
| 365 | 20240326 | 131800 | 954721670 | 7490 | 7510 | 7510 | 7490 | 141 |
| 366 | 20240326 | 131700 | 953664830 | 7510 | 7510 | 7510 | 7500 | 187 |
| 367 | 20240326 | 131600 | 952260960 | 7510 | 7510 | 7510 | 7510 | 4 |
| 368 | 20240326 | 131500 | 952230920 | 7510 | 7510 | 7510 | 7510 | 277 |
| 369 | 20240326 | 131400 | 950150650 | 7510 | 7510 | 7510 | 7510 | 192 |
| 370 | 20240326 | 131300 | 948708730 | 7510 | 7520 | 7520 | 7510 | 16 |
| 371 | 20240326 | 131200 | 948588520 | 7520 | 7520 | 7520 | 7520 | 3 |
| 372 | 20240326 | 131100 | 948565960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 373 | 20240326 | 131000 | 948565960 | 7520 | 7520 | 7520 | 7520 | 5 |
| 374 | 20240326 | 130900 | 948528360 | 7520 | 7520 | 7520 | 7520 | 3 |
| 375 | 20240326 | 130800 | 948505800 | 7470 | 7470 | 7470 | 7470 | 13 |
| 376 | 20240326 | 130700 | 948408690 | 7530 | 7470 | 7530 | 7460 | 1924 |
| 377 | 20240326 | 130600 | 934050920 | 7470 | 7470 | 7470 | 7470 | 422 |
| 378 | 20240326 | 130500 | 930898580 | 7480 | 7520 | 7520 | 7460 | 26103 |
| 379 | 20240326 | 130400 | 735274310 | 7530 | 7510 | 7530 | 7510 | 7565 |
| 380 | 20240326 | 130300 | 678461020 | 7510 | 7530 | 7530 | 7510 | 8361 |
| 381 | 20240326 | 130200 | 615669830 | 7530 | 7520 | 7530 | 7510 | 635 |
| 382 | 20240326 | 130100 | 610894660 | 7520 | 7520 | 7520 | 7520 | 4 |
| 383 | 20240326 | 130000 | 610864580 | 7520 | 7510 | 7520 | 7500 | 1848 |
| 384 | 20240326 | 125900 | 596986070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 385 | 20240326 | 125800 | 596986070 | 7520 | 7510 | 7520 | 7510 | 32 |
| 386 | 20240326 | 125700 | 596745520 | 7510 | 7530 | 7530 | 7510 | 1504 |
| 387 | 20240326 | 125600 | 585443250 | 7530 | 7530 | 7530 | 7530 | 0 |
| 388 | 20240326 | 125500 | 585443250 | 7530 | 7520 | 7530 | 7520 | 204 |
| 389 | 20240326 | 125400 | 583909130 | 7520 | 7520 | 7520 | 7520 | 0 |
| 390 | 20240326 | 125300 | 583909130 | 7520 | 7530 | 7530 | 7520 | 227 |
| 391 | 20240326 | 125200 | 582202060 | 7520 | 7520 | 7520 | 7510 | 1466 |
| 392 | 20240326 | 125100 | 571183740 | 7520 | 7520 | 7520 | 7520 | 907 |
| 393 | 20240326 | 125000 | 564363100 | 7520 | 7540 | 7540 | 7510 | 272 |
| 394 | 20240326 | 124900 | 562320010 | 7540 | 7540 | 7540 | 7540 | 10 |
| 395 | 20240326 | 124800 | 562244610 | 7540 | 7540 | 7540 | 7540 | 4 |
| 396 | 20240326 | 124700 | 562214450 | 7540 | 7540 | 7540 | 7540 | 235 |
| 397 | 20240326 | 124600 | 560442550 | 7540 | 7530 | 7540 | 7530 | 14 |
| 398 | 20240326 | 124500 | 560337090 | 7530 | 7530 | 7530 | 7520 | 1340 |
| 399 | 20240326 | 124400 | 550254280 | 7520 | 7530 | 7530 | 7520 | 326 |
| 400 | 20240326 | 124300 | 547802710 | 7530 | 7530 | 7530 | 7530 | 3 |
| 401 | 20240326 | 124200 | 547780120 | 7520 | 7520 | 7520 | 7520 | 63 |
| 402 | 20240326 | 124100 | 547306360 | 7540 | 7540 | 7540 | 7540 | 3 |
| 403 | 20240326 | 124000 | 547283740 | 7520 | 7520 | 7520 | 7520 | 600 |
| 404 | 20240326 | 123900 | 542771740 | 7540 | 7530 | 7540 | 7530 | 115 |
| 405 | 20240326 | 123800 | 541905650 | 7540 | 7540 | 7540 | 7540 | 0 |
| 406 | 20240326 | 123700 | 541905650 | 7540 | 7540 | 7540 | 7530 | 104 |
| 407 | 20240326 | 123600 | 541122490 | 7530 | 7540 | 7540 | 7530 | 23 |
| 408 | 20240326 | 123500 | 540949270 | 7540 | 7530 | 7540 | 7530 | 106 |
| 409 | 20240326 | 123400 | 540150990 | 7540 | 7520 | 7540 | 7520 | 1220 |
| 410 | 20240326 | 123300 | 530976470 | 7530 | 7530 | 7530 | 7530 | 402 |
| 411 | 20240326 | 123200 | 527949410 | 7540 | 7530 | 7540 | 7530 | 104 |
| 412 | 20240326 | 123100 | 527166250 | 7540 | 7540 | 7540 | 7540 | 54 |
| 413 | 20240326 | 123000 | 526759090 | 7550 | 7550 | 7550 | 7550 | 0 |
| 414 | 20240326 | 122900 | 526759090 | 7550 | 7550 | 7550 | 7550 | 4 |
| 415 | 20240326 | 122800 | 526728890 | 7530 | 7530 | 7530 | 7530 | 33 |
| 416 | 20240326 | 122700 | 526480400 | 7550 | 7550 | 7550 | 7550 | 3 |
| 417 | 20240326 | 122600 | 526457750 | 7540 | 7540 | 7540 | 7540 | 334 |
| 418 | 20240326 | 122500 | 523939390 | 7550 | 7550 | 7550 | 7550 | 3 |
| 419 | 20240326 | 122400 | 523916740 | 7540 | 7560 | 7560 | 7540 | 204 |
| 420 | 20240326 | 122300 | 522378500 | 7540 | 7540 | 7540 | 7540 | 50 |
| 421 | 20240326 | 122200 | 522001500 | 7550 | 7550 | 7550 | 7550 | 270 |
| 422 | 20240326 | 122100 | 519963000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 423 | 20240326 | 122000 | 519963000 | 7550 | 7550 | 7550 | 7550 | 3 |
| 424 | 20240326 | 121900 | 519940350 | 7540 | 7540 | 7540 | 7540 | 18 |
| 425 | 20240326 | 121800 | 519804630 | 7560 | 7560 | 7560 | 7550 | 79 |
| 426 | 20240326 | 121700 | 519208140 | 7550 | 7560 | 7560 | 7550 | 1211 |
| 427 | 20240326 | 121600 | 510064980 | 7560 | 7550 | 7560 | 7550 | 820 |
| 428 | 20240326 | 121500 | 503873970 | 7550 | 7550 | 7550 | 7550 | 4 |
| 429 | 20240326 | 121400 | 503843770 | 7550 | 7550 | 7550 | 7550 | 15 |
| 430 | 20240326 | 121300 | 503730520 | 7550 | 7550 | 7550 | 7550 | 3 |
| 431 | 20240326 | 121200 | 503707870 | 7550 | 7550 | 7550 | 7550 | 32 |
| 432 | 20240326 | 121100 | 503466270 | 7550 | 7550 | 7550 | 7550 | 0 |
| 433 | 20240326 | 121000 | 503466270 | 7550 | 7550 | 7550 | 7550 | 3 |
| 434 | 20240326 | 120900 | 503443620 | 7550 | 7550 | 7550 | 7550 | 0 |
| 435 | 20240326 | 120800 | 503443620 | 7550 | 7540 | 7550 | 7540 | 14 |
| 436 | 20240326 | 120700 | 503338020 | 7550 | 7550 | 7550 | 7550 | 0 |
| 437 | 20240326 | 120600 | 503338020 | 7550 | 7540 | 7550 | 7540 | 127 |
| 438 | 20240326 | 120500 | 502380410 | 7540 | 7550 | 7550 | 7540 | 359 |
| 439 | 20240326 | 120400 | 499673520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 440 | 20240326 | 120300 | 499673520 | 7550 | 7550 | 7550 | 7550 | 3 |
| 441 | 20240326 | 120200 | 499650870 | 7550 | 7550 | 7550 | 7550 | 150 |
| 442 | 20240326 | 120100 | 498518370 | 7550 | 7550 | 7550 | 7550 | 71 |
| 443 | 20240326 | 120000 | 497982320 | 7550 | 7550 | 7550 | 7550 | 0 |
| 444 | 20240326 | 115900 | 497982320 | 7550 | 7550 | 7550 | 7540 | 334 |
| 445 | 20240326 | 115800 | 495461070 | 7560 | 7540 | 7560 | 7540 | 1048 |
| 446 | 20240326 | 115700 | 487553120 | 7540 | 7540 | 7540 | 7540 | 2018 |
| 447 | 20240326 | 115600 | 472337400 | 7540 | 7540 | 7540 | 7540 | 408 |
| 448 | 20240326 | 115500 | 469261080 | 7540 | 7530 | 7540 | 7530 | 89 |
| 449 | 20240326 | 115400 | 468590890 | 7530 | 7530 | 7530 | 7530 | 28 |
| 450 | 20240326 | 115300 | 468380050 | 7530 | 7530 | 7530 | 7530 | 4 |
| 451 | 20240326 | 115200 | 468349930 | 7530 | 7530 | 7530 | 7530 | 0 |
| 452 | 20240326 | 115100 | 468349930 | 7530 | 7530 | 7530 | 7530 | 3 |
| 453 | 20240326 | 115000 | 468327340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 454 | 20240326 | 114900 | 468327340 | 7530 | 7530 | 7530 | 7530 | 8 |
| 455 | 20240326 | 114800 | 468267100 | 7540 | 7540 | 7540 | 7540 | 0 |
| 456 | 20240326 | 114700 | 468267100 | 7540 | 7540 | 7540 | 7540 | 4 |
| 457 | 20240326 | 114600 | 468236940 | 7520 | 7540 | 7540 | 7520 | 8 |
| 458 | 20240326 | 114500 | 468176670 | 7540 | 7540 | 7540 | 7520 | 205 |
| 459 | 20240326 | 114400 | 466632970 | 7540 | 7530 | 7540 | 7530 | 423 |
| 460 | 20240326 | 114300 | 463447770 | 7510 | 7520 | 7520 | 7510 | 10 |
| 461 | 20240326 | 114200 | 463372590 | 7530 | 7530 | 7530 | 7530 | 3 |
| 462 | 20240326 | 114100 | 463350000 | 7520 | 7520 | 7520 | 7520 | 378 |
| 463 | 20240326 | 114000 | 460507440 | 7530 | 7520 | 7530 | 7520 | 824 |
| 464 | 20240326 | 113900 | 454310930 | 7530 | 7520 | 7530 | 7520 | 5 |
| 465 | 20240326 | 113800 | 454273290 | 7520 | 7520 | 7520 | 7520 | 98 |
| 466 | 20240326 | 113700 | 453536330 | 7530 | 7530 | 7530 | 7510 | 1711 |
| 467 | 20240326 | 113600 | 440673580 | 7520 | 7520 | 7520 | 7520 | 346 |
| 468 | 20240326 | 113500 | 438071660 | 7530 | 7540 | 7540 | 7530 | 174 |
| 469 | 20240326 | 113400 | 436761340 | 7540 | 7540 | 7540 | 7540 | 3 |
| 470 | 20240326 | 113300 | 436738720 | 7540 | 7540 | 7540 | 7540 | 606 |
| 471 | 20240326 | 113200 | 432169480 | 7550 | 7540 | 7550 | 7540 | 562 |
| 472 | 20240326 | 113100 | 427931990 | 7540 | 7540 | 7540 | 7540 | 10 |
| 473 | 20240326 | 113000 | 427856590 | 7540 | 7540 | 7540 | 7540 | 4 |
| 474 | 20240326 | 112900 | 427826430 | 7540 | 7540 | 7540 | 7540 | 100 |
| 475 | 20240326 | 112800 | 427072430 | 7540 | 7540 | 7540 | 7540 | 8 |
| 476 | 20240326 | 112700 | 427012110 | 7540 | 7540 | 7540 | 7520 | 436 |
| 477 | 20240326 | 112600 | 423728710 | 7540 | 7530 | 7540 | 7530 | 59 |
| 478 | 20240326 | 112500 | 423283890 | 7540 | 7530 | 7540 | 7530 | 279 |
| 479 | 20240326 | 112400 | 421183000 | 7520 | 7530 | 7530 | 7520 | 242 |
| 480 | 20240326 | 112300 | 419362970 | 7540 | 7540 | 7540 | 7540 | 3 |
| 481 | 20240326 | 112200 | 419340350 | 7550 | 7550 | 7550 | 7550 | 4 |
| 482 | 20240326 | 112100 | 419310150 | 7560 | 7560 | 7560 | 7560 | 5 |
| 483 | 20240326 | 112000 | 419272350 | 7550 | 7550 | 7550 | 7550 | 300 |
| 484 | 20240326 | 111900 | 417007350 | 7560 | 7560 | 7560 | 7560 | 0 |
| 485 | 20240326 | 111800 | 417007350 | 7560 | 7560 | 7560 | 7560 | 3 |
| 486 | 20240326 | 111700 | 416984670 | 7570 | 7560 | 7570 | 7500 | 8003 |
| 487 | 20240326 | 111600 | 356787920 | 7570 | 7570 | 7570 | 7560 | 509 |
| 488 | 20240326 | 111500 | 352939790 | 7560 | 7560 | 7560 | 7560 | 378 |
| 489 | 20240326 | 111400 | 350082110 | 7560 | 7560 | 7560 | 7550 | 96 |
| 490 | 20240326 | 111300 | 349356770 | 7560 | 7560 | 7560 | 7560 | 3 |
| 491 | 20240326 | 111200 | 349334090 | 7560 | 7560 | 7560 | 7560 | 51 |
| 492 | 20240326 | 111100 | 348948530 | 7560 | 7560 | 7560 | 7560 | 3 |
| 493 | 20240326 | 111000 | 348925850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 494 | 20240326 | 110900 | 348925850 | 7560 | 7560 | 7560 | 7560 | 3 |
| 495 | 20240326 | 110800 | 348903170 | 7560 | 7560 | 7560 | 7560 | 3 |
| 496 | 20240326 | 110700 | 348880490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 497 | 20240326 | 110600 | 348880490 | 7550 | 7560 | 7560 | 7550 | 104 |
| 498 | 20240326 | 110500 | 348095250 | 7560 | 7560 | 7560 | 7560 | 0 |
| 499 | 20240326 | 110400 | 348095250 | 7560 | 7560 | 7560 | 7560 | 3 |
| 500 | 20240326 | 110300 | 348072570 | 7550 | 7550 | 7550 | 7550 | 100 |
| 501 | 20240326 | 110200 | 347317570 | 7560 | 7560 | 7560 | 7560 | 14 |
| 502 | 20240326 | 110100 | 347211730 | 7560 | 7560 | 7560 | 7560 | 3 |
| 503 | 20240326 | 110000 | 347189050 | 7540 | 7550 | 7550 | 7540 | 7 |
| 504 | 20240326 | 105900 | 347136220 | 7540 | 7560 | 7560 | 7540 | 1268 |
| 505 | 20240326 | 105800 | 337571960 | 7550 | 7560 | 7560 | 7550 | 43 |
| 506 | 20240326 | 105700 | 337247220 | 7560 | 7550 | 7560 | 7550 | 710 |
| 507 | 20240326 | 105600 | 331886690 | 7560 | 7560 | 7560 | 7560 | 3 |
| 508 | 20240326 | 105500 | 331864010 | 7560 | 7560 | 7560 | 7560 | 0 |
| 509 | 20240326 | 105400 | 331864010 | 7560 | 7560 | 7560 | 7560 | 7 |
| 510 | 20240326 | 105300 | 331811090 | 7560 | 7560 | 7560 | 7560 | 1 |
| 511 | 20240326 | 105200 | 331803530 | 7560 | 7560 | 7560 | 7560 | 3 |
| 512 | 20240326 | 105100 | 331780850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 513 | 20240326 | 105000 | 331780850 | 7560 | 7560 | 7570 | 7560 | 1071 |
| 514 | 20240326 | 104900 | 323684050 | 7560 | 7560 | 7560 | 7560 | 0 |
| 515 | 20240326 | 104800 | 323684050 | 7560 | 7540 | 7560 | 7540 | 51 |
| 516 | 20240326 | 104700 | 323299290 | 7560 | 7530 | 7560 | 7530 | 69 |
| 517 | 20240326 | 104600 | 322779390 | 7560 | 7560 | 7560 | 7530 | 447 |
| 518 | 20240326 | 104500 | 319413420 | 7510 | 7560 | 7560 | 7500 | 9994 |
| 519 | 20240326 | 104400 | 244160340 | 7560 | 7560 | 7560 | 7560 | 81 |
| 520 | 20240326 | 104300 | 243547980 | 7560 | 7560 | 7570 | 7560 | 12 |
| 521 | 20240326 | 104200 | 243457160 | 7560 | 7570 | 7570 | 7560 | 377 |
| 522 | 20240326 | 104100 | 240603290 | 7600 | 7570 | 7600 | 7570 | 311 |
| 523 | 20240326 | 104000 | 238248930 | 7570 | 7610 | 7610 | 7570 | 754 |
| 524 | 20240326 | 103900 | 232533600 | 7580 | 7600 | 7610 | 7580 | 391 |
| 525 | 20240326 | 103800 | 229566710 | 7580 | 7590 | 7600 | 7580 | 1849 |
| 526 | 20240326 | 103700 | 215543250 | 7600 | 7610 | 7610 | 7590 | 238 |
| 527 | 20240326 | 103600 | 213736690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 528 | 20240326 | 103500 | 213736690 | 7620 | 7620 | 7620 | 7620 | 2 |
| 529 | 20240326 | 103400 | 213721450 | 7600 | 7600 | 7600 | 7600 | 3 |
| 530 | 20240326 | 103300 | 213698650 | 7620 | 7600 | 7620 | 7590 | 741 |
| 531 | 20240326 | 103200 | 208060970 | 7600 | 7600 | 7600 | 7600 | 0 |
| 532 | 20240326 | 103100 | 208060970 | 7600 | 7600 | 7600 | 7600 | 26 |
| 533 | 20240326 | 103000 | 207863370 | 7600 | 7600 | 7600 | 7600 | 0 |
| 534 | 20240326 | 102900 | 207863370 | 7600 | 7600 | 7600 | 7600 | 0 |
| 535 | 20240326 | 102800 | 207863370 | 7600 | 7590 | 7600 | 7590 | 188 |
| 536 | 20240326 | 102700 | 206436440 | 7590 | 7600 | 7600 | 7590 | 833 |
| 537 | 20240326 | 102600 | 200113460 | 7590 | 7600 | 7600 | 7590 | 180 |
| 538 | 20240326 | 102500 | 198747210 | 7590 | 7590 | 7590 | 7590 | 138 |
| 539 | 20240326 | 102400 | 197699790 | 7600 | 7600 | 7600 | 7600 | 26 |
| 540 | 20240326 | 102300 | 197502190 | 7610 | 7600 | 7610 | 7600 | 169 |
| 541 | 20240326 | 102200 | 196217780 | 7600 | 7600 | 7600 | 7590 | 452 |
| 542 | 20240326 | 102100 | 192783480 | 7600 | 7600 | 7600 | 7600 | 36 |
| 543 | 20240326 | 102000 | 192509880 | 7600 | 7600 | 7600 | 7600 | 0 |
| 544 | 20240326 | 101900 | 192509880 | 7600 | 7600 | 7600 | 7600 | 0 |
| 545 | 20240326 | 101800 | 192509880 | 7600 | 7600 | 7600 | 7600 | 0 |
| 546 | 20240326 | 101700 | 192509880 | 7600 | 7600 | 7600 | 7600 | 2 |
| 547 | 20240326 | 101600 | 192494680 | 7600 | 7600 | 7600 | 7600 | 1 |
| 548 | 20240326 | 101500 | 192487080 | 7580 | 7580 | 7580 | 7580 | 1108 |
| 549 | 20240326 | 101400 | 184088440 | 7580 | 7570 | 7580 | 7570 | 320 |
| 550 | 20240326 | 101300 | 181665840 | 7580 | 7580 | 7580 | 7580 | 3 |
| 551 | 20240326 | 101200 | 181643100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 552 | 20240326 | 101100 | 181643100 | 7580 | 7580 | 7580 | 7580 | 11 |
| 553 | 20240326 | 101000 | 181559720 | 7580 | 7580 | 7580 | 7580 | 1 |
| 554 | 20240326 | 100900 | 181552140 | 7580 | 7580 | 7580 | 7580 | 327 |
| 555 | 20240326 | 100800 | 179073480 | 7580 | 7590 | 7590 | 7580 | 790 |
| 556 | 20240326 | 100700 | 173082150 | 7590 | 7590 | 7590 | 7590 | 0 |
| 557 | 20240326 | 100600 | 173082150 | 7590 | 7600 | 7600 | 7590 | 39 |
| 558 | 20240326 | 100500 | 172785760 | 7600 | 7600 | 7600 | 7600 | 1 |
| 559 | 20240326 | 100400 | 172778160 | 7590 | 7590 | 7590 | 7590 | 50 |
| 560 | 20240326 | 100300 | 172398660 | 7590 | 7590 | 7590 | 7590 | 209 |
| 561 | 20240326 | 100200 | 170812350 | 7610 | 7610 | 7610 | 7610 | 0 |
| 562 | 20240326 | 100100 | 170812350 | 7610 | 7610 | 7610 | 7610 | 0 |
| 563 | 20240326 | 100000 | 170812350 | 7610 | 7600 | 7610 | 7600 | 11 |
| 564 | 20240326 | 095900 | 170728740 | 7610 | 7610 | 7610 | 7610 | 0 |
| 565 | 20240326 | 095800 | 170728740 | 7610 | 7610 | 7610 | 7610 | 0 |
| 566 | 20240326 | 095700 | 170728740 | 7610 | 7600 | 7610 | 7590 | 722 |
| 567 | 20240326 | 095600 | 165246080 | 7600 | 7600 | 7600 | 7600 | 29 |
| 568 | 20240326 | 095500 | 165025680 | 7600 | 7610 | 7610 | 7600 | 91 |
| 569 | 20240326 | 095400 | 164333980 | 7610 | 7600 | 7610 | 7590 | 601 |
| 570 | 20240326 | 095300 | 159767840 | 7600 | 7600 | 7600 | 7600 | 0 |
| 571 | 20240326 | 095200 | 159767840 | 7600 | 7590 | 7600 | 7590 | 801 |
| 572 | 20240326 | 095100 | 153688240 | 7600 | 7600 | 7600 | 7600 | 2 |
| 573 | 20240326 | 095000 | 153673040 | 7600 | 7600 | 7600 | 7600 | 9 |
| 574 | 20240326 | 094900 | 153604640 | 7600 | 7600 | 7600 | 7600 | 333 |
| 575 | 20240326 | 094800 | 151073840 | 7600 | 7600 | 7600 | 7590 | 1621 |
| 576 | 20240326 | 094700 | 138754250 | 7600 | 7610 | 7610 | 7600 | 267 |
| 577 | 20240326 | 094600 | 136724050 | 7610 | 7610 | 7610 | 7610 | 142 |
| 578 | 20240326 | 094500 | 135643430 | 7600 | 7610 | 7610 | 7600 | 1503 |
| 579 | 20240326 | 094400 | 124215800 | 7620 | 7620 | 7620 | 7620 | 1 |
| 580 | 20240326 | 094300 | 124208180 | 7620 | 7620 | 7620 | 7620 | 31 |
| 581 | 20240326 | 094200 | 123971960 | 7620 | 7600 | 7620 | 7600 | 140 |
| 582 | 20240326 | 094100 | 122905920 | 7610 | 7610 | 7610 | 7610 | 62 |
| 583 | 20240326 | 094000 | 122434100 | 7620 | 7620 | 7620 | 7620 | 3 |
| 584 | 20240326 | 093900 | 122411240 | 7620 | 7620 | 7620 | 7610 | 111 |
| 585 | 20240326 | 093800 | 121566420 | 7620 | 7620 | 7620 | 7620 | 0 |
| 586 | 20240326 | 093700 | 121566420 | 7620 | 7620 | 7620 | 7620 | 1 |
| 587 | 20240326 | 093600 | 121558800 | 7610 | 7620 | 7620 | 7610 | 147 |
| 588 | 20240326 | 093500 | 120439380 | 7610 | 7620 | 7620 | 7610 | 1097 |
| 589 | 20240326 | 093400 | 112082240 | 7620 | 7610 | 7620 | 7610 | 824 |
| 590 | 20240326 | 093300 | 105805530 | 7600 | 7590 | 7600 | 7590 | 177 |
| 591 | 20240326 | 093200 | 104461060 | 7590 | 7600 | 7600 | 7590 | 54 |
| 592 | 20240326 | 093100 | 104051180 | 7600 | 7600 | 7610 | 7590 | 438 |
| 593 | 20240326 | 093000 | 100726300 | 7590 | 7590 | 7590 | 7590 | 0 |
| 594 | 20240326 | 092900 | 100726300 | 7590 | 7600 | 7620 | 7590 | 240 |
| 595 | 20240326 | 092800 | 98902680 | 7620 | 7620 | 7620 | 7620 | 1 |
| 596 | 20240326 | 092700 | 98895060 | 7630 | 7620 | 7630 | 7620 | 224 |
| 597 | 20240326 | 092600 | 97187980 | 7620 | 7620 | 7620 | 7620 | 29 |
| 598 | 20240326 | 092500 | 96967000 | 7620 | 7620 | 7620 | 7620 | 20 |
| 599 | 20240326 | 092400 | 96814600 | 7620 | 7610 | 7620 | 7610 | 24 |
| 600 | 20240326 | 092300 | 96631820 | 7600 | 7600 | 7600 | 7600 | 922 |
| 601 | 20240326 | 092200 | 89624620 | 7600 | 7600 | 7600 | 7590 | 41 |
| 602 | 20240326 | 092100 | 89313220 | 7590 | 7590 | 7590 | 7590 | 30 |
| 603 | 20240326 | 092000 | 89085520 | 7600 | 7600 | 7600 | 7600 | 1 |
| 604 | 20240326 | 091900 | 89077920 | 7600 | 7600 | 7600 | 7600 | 1 |
| 605 | 20240326 | 091800 | 89070320 | 7590 | 7590 | 7590 | 7560 | 809 |
| 606 | 20240326 | 091700 | 82947410 | 7590 | 7590 | 7590 | 7590 | 4 |
| 607 | 20240326 | 091600 | 82917050 | 7600 | 7600 | 7600 | 7600 | 1 |
| 608 | 20240326 | 091500 | 82909450 | 7590 | 7590 | 7600 | 7590 | 1675 |
| 609 | 20240326 | 091400 | 70194320 | 7590 | 7580 | 7590 | 7550 | 706 |
| 610 | 20240326 | 091300 | 64857230 | 7590 | 7560 | 7590 | 7550 | 1001 |
| 611 | 20240326 | 091200 | 57293510 | 7590 | 7590 | 7590 | 7590 | 561 |
| 612 | 20240326 | 091100 | 53035520 | 7590 | 7590 | 7590 | 7560 | 221 |
| 613 | 20240326 | 091000 | 51364130 | 7590 | 7610 | 7610 | 7590 | 721 |
| 614 | 20240326 | 090900 | 45891720 | 7590 | 7610 | 7610 | 7590 | 521 |
| 615 | 20240326 | 090800 | 41936920 | 7610 | 7560 | 7610 | 7560 | 1915 |
| 616 | 20240326 | 090700 | 27374850 | 7590 | 7590 | 7590 | 7590 | 3 |
| 617 | 20240326 | 090600 | 27352080 | 7590 | 7590 | 7590 | 7540 | 1282 |
| 618 | 20240326 | 090500 | 17680820 | 7600 | 7560 | 7600 | 7560 | 37 |
| 619 | 20240326 | 090400 | 17401060 | 7610 | 7610 | 7610 | 7610 | 68 |
| 620 | 20240326 | 090300 | 16883580 | 7620 | 7620 | 7620 | 7620 | 1 |
| 621 | 20240326 | 090200 | 16875960 | 7550 | 7550 | 7550 | 7550 | 22 |
| 622 | 20240326 | 090100 | 16709860 | 7630 | 7550 | 7630 | 7540 | 1522 |
| 623 | 20240326 | 090000 | 5203450 | 7550 | 7550 | 7570 | 7550 | 689 |