30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 3 | 20240329 | 190200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20240329 | 190100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20240329 | 190000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20240329 | 185900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20240329 | 185800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20240329 | 185700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20240329 | 185600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20240329 | 185500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20240329 | 185400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20240329 | 185300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20240329 | 185200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20240329 | 185100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20240329 | 185000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20240329 | 184900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20240329 | 184800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20240329 | 184700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20240329 | 184600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20240329 | 184500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20240329 | 184400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20240329 | 184300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20240329 | 184200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20240329 | 184100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20240329 | 184000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20240329 | 183900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20240329 | 183800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20240329 | 183700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20240329 | 183600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20240329 | 183500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20240329 | 183400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20240329 | 183300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 33 | 20240329 | 183200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20240329 | 183100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20240329 | 183000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20240329 | 182900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20240329 | 182800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20240329 | 182700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20240329 | 182600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20240329 | 182500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20240329 | 182400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20240329 | 182300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20240329 | 182200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20240329 | 182100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20240329 | 182000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20240329 | 181900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20240329 | 181800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20240329 | 181700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20240329 | 181600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20240329 | 181500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20240329 | 181400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20240329 | 181300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20240329 | 181200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20240329 | 181100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20240329 | 181000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20240329 | 180900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20240329 | 180800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20240329 | 180700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20240329 | 180600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20240329 | 180500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20240329 | 180400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20240329 | 180300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 63 | 20240329 | 180200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20240329 | 180100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20240329 | 180000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20240329 | 175900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20240329 | 175800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20240329 | 175700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20240329 | 175600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20240329 | 175500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20240329 | 175400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20240329 | 175300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20240329 | 175200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20240329 | 175100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20240329 | 175000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20240329 | 174900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20240329 | 174800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20240329 | 174700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20240329 | 174600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20240329 | 174500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20240329 | 174400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20240329 | 174300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20240329 | 174200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20240329 | 174100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20240329 | 174000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20240329 | 173900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20240329 | 173800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20240329 | 173700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20240329 | 173600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20240329 | 173500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20240329 | 173400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20240329 | 173300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 93 | 20240329 | 173200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20240329 | 173100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20240329 | 173000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20240329 | 172900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20240329 | 172800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20240329 | 172700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20240329 | 172600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20240329 | 172500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20240329 | 172400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20240329 | 172300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20240329 | 172200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20240329 | 172100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20240329 | 172000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20240329 | 171900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20240329 | 171800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20240329 | 171700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20240329 | 171600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20240329 | 171500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20240329 | 171400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20240329 | 171300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20240329 | 171200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20240329 | 171100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20240329 | 171000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20240329 | 170900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20240329 | 170800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20240329 | 170700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20240329 | 170600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20240329 | 170500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20240329 | 170400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20240329 | 170300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 123 | 20240329 | 170200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20240329 | 170100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20240329 | 170000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20240329 | 165900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20240329 | 165800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20240329 | 165700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20240329 | 165600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20240329 | 165500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20240329 | 165400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20240329 | 165300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20240329 | 165200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20240329 | 165100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20240329 | 165000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20240329 | 164900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20240329 | 164800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20240329 | 164700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20240329 | 164600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20240329 | 164500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20240329 | 164400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20240329 | 164300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20240329 | 164200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20240329 | 164100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20240329 | 164000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20240329 | 163900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20240329 | 163800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20240329 | 163700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20240329 | 163600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20240329 | 163500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20240329 | 163400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20240329 | 163300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 153 | 20240329 | 163200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20240329 | 163100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20240329 | 163000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20240329 | 162900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20240329 | 162800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20240329 | 162700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20240329 | 162600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20240329 | 162500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20240329 | 162400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20240329 | 162300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20240329 | 162200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20240329 | 162100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20240329 | 162000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20240329 | 161900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20240329 | 161800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20240329 | 161700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20240329 | 161600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20240329 | 161500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20240329 | 161400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20240329 | 161300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20240329 | 161200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20240329 | 161100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20240329 | 161000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20240329 | 160900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20240329 | 160800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20240329 | 160700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20240329 | 160600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20240329 | 160500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20240329 | 160400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20240329 | 160300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 183 | 20240329 | 160200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20240329 | 160100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20240329 | 160000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20240329 | 155900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20240329 | 155800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20240329 | 155700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20240329 | 155600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20240329 | 155500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20240329 | 155400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20240329 | 155300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20240329 | 155200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20240329 | 155100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20240329 | 155000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20240329 | 154900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20240329 | 154800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20240329 | 154700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20240329 | 154600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20240329 | 154500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20240329 | 154400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20240329 | 154300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20240329 | 154200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20240329 | 154100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20240329 | 154000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 206 | 20240329 | 153900 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20240329 | 153800 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20240329 | 153700 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20240329 | 153600 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20240329 | 153500 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20240329 | 153400 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20240329 | 153300 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 213 | 20240329 | 153200 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20240329 | 153100 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20240329 | 153000 | 3010528980 | 7750 | 7750 | 7750 | 7750 | 1362 |
| 216 | 20240329 | 152900 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 217 | 20240329 | 152800 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 218 | 20240329 | 152700 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 219 | 20240329 | 152600 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 220 | 20240329 | 152500 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 221 | 20240329 | 152400 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 222 | 20240329 | 152300 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 223 | 20240329 | 152200 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 224 | 20240329 | 152100 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 225 | 20240329 | 152000 | 2999973480 | 7700 | 7700 | 7700 | 7700 | 0 |
| 226 | 20240329 | 151900 | 2999973480 | 7700 | 7730 | 7800 | 7660 | 7718 |
| 227 | 20240329 | 151800 | 2940036730 | 7770 | 7730 | 7770 | 7730 | 3005 |
| 228 | 20240329 | 151700 | 2916722590 | 7730 | 7740 | 7740 | 7710 | 1774 |
| 229 | 20240329 | 151600 | 2903000940 | 7730 | 7750 | 7760 | 7730 | 1491 |
| 230 | 20240329 | 151500 | 2891459380 | 7760 | 7770 | 7780 | 7750 | 1508 |
| 231 | 20240329 | 151400 | 2879741400 | 7790 | 7720 | 7790 | 7720 | 8038 |
| 232 | 20240329 | 151300 | 2817312890 | 7740 | 7750 | 7760 | 7730 | 3811 |
| 233 | 20240329 | 151200 | 2787824170 | 7750 | 7700 | 7750 | 7700 | 10899 |
| 234 | 20240329 | 151100 | 2703694260 | 7700 | 7700 | 7700 | 7660 | 102 |
| 235 | 20240329 | 151000 | 2702908900 | 7710 | 7700 | 7710 | 7700 | 2501 |
| 236 | 20240329 | 150900 | 2683637580 | 7710 | 7690 | 7710 | 7660 | 3641 |
| 237 | 20240329 | 150800 | 2655651850 | 7720 | 7720 | 7720 | 7720 | 76 |
| 238 | 20240329 | 150700 | 2655065130 | 7700 | 7710 | 7730 | 7700 | 5659 |
| 239 | 20240329 | 150600 | 2611409150 | 7720 | 7700 | 7720 | 7700 | 5877 |
| 240 | 20240329 | 150500 | 2566113910 | 7700 | 7700 | 7700 | 7700 | 4022 |
| 241 | 20240329 | 150400 | 2535144510 | 7700 | 7700 | 7700 | 7700 | 49 |
| 242 | 20240329 | 150300 | 2534767210 | 7650 | 7650 | 7650 | 7650 | 284 |
| 243 | 20240329 | 150200 | 2532594610 | 7700 | 7700 | 7700 | 7680 | 813 |
| 244 | 20240329 | 150100 | 2526349150 | 7700 | 7680 | 7700 | 7680 | 1903 |
| 245 | 20240329 | 150000 | 2511723350 | 7680 | 7680 | 7690 | 7680 | 3879 |
| 246 | 20240329 | 145900 | 2481917630 | 7680 | 7660 | 7680 | 7660 | 2013 |
| 247 | 20240329 | 145800 | 2466480430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 248 | 20240329 | 145700 | 2466480430 | 7660 | 7660 | 7660 | 7630 | 103 |
| 249 | 20240329 | 145600 | 2465694460 | 7650 | 7630 | 7670 | 7630 | 98 |
| 250 | 20240329 | 145500 | 2464945900 | 7630 | 7680 | 7680 | 7630 | 6139 |
| 251 | 20240329 | 145400 | 2417930400 | 7680 | 7670 | 7680 | 7670 | 44 |
| 252 | 20240329 | 145300 | 2417592630 | 7680 | 7680 | 7680 | 7670 | 38 |
| 253 | 20240329 | 145200 | 2417300870 | 7680 | 7700 | 7700 | 7670 | 2175 |
| 254 | 20240329 | 145100 | 2400615890 | 7670 | 7700 | 7700 | 7670 | 125 |
| 255 | 20240329 | 145000 | 2399654140 | 7710 | 7710 | 7710 | 7710 | 0 |
| 256 | 20240329 | 144900 | 2399654140 | 7710 | 7710 | 7710 | 7690 | 3193 |
| 257 | 20240329 | 144800 | 2375065290 | 7700 | 7710 | 7720 | 7700 | 349 |
| 258 | 20240329 | 144700 | 2372373440 | 7720 | 7710 | 7720 | 7700 | 784 |
| 259 | 20240329 | 144600 | 2366336580 | 7700 | 7690 | 7700 | 7690 | 494 |
| 260 | 20240329 | 144500 | 2362533620 | 7680 | 7650 | 7680 | 7650 | 932 |
| 261 | 20240329 | 144400 | 2355393660 | 7650 | 7670 | 7670 | 7650 | 1510 |
| 262 | 20240329 | 144300 | 2343835200 | 7650 | 7650 | 7650 | 7650 | 2813 |
| 263 | 20240329 | 144200 | 2322315750 | 7660 | 7650 | 7660 | 7650 | 252 |
| 264 | 20240329 | 144100 | 2320385470 | 7640 | 7620 | 7640 | 7620 | 742 |
| 265 | 20240329 | 144000 | 2314726510 | 7620 | 7640 | 7640 | 7620 | 9 |
| 266 | 20240329 | 143900 | 2314657910 | 7620 | 7620 | 7620 | 7620 | 2121 |
| 267 | 20240329 | 143800 | 2298495890 | 7660 | 7660 | 7660 | 7660 | 0 |
| 268 | 20240329 | 143700 | 2298495890 | 7660 | 7660 | 7660 | 7660 | 200 |
| 269 | 20240329 | 143600 | 2296963890 | 7670 | 7670 | 7670 | 7660 | 2657 |
| 270 | 20240329 | 143500 | 2276586760 | 7670 | 7650 | 7670 | 7650 | 499 |
| 271 | 20240329 | 143400 | 2272766420 | 7650 | 7660 | 7660 | 7650 | 301 |
| 272 | 20240329 | 143300 | 2270461770 | 7660 | 7660 | 7660 | 7660 | 1 |
| 273 | 20240329 | 143200 | 2270454110 | 7660 | 7680 | 7680 | 7660 | 460 |
| 274 | 20240329 | 143100 | 2266929210 | 7650 | 7700 | 7720 | 7650 | 4095 |
| 275 | 20240329 | 143000 | 2235471390 | 7700 | 7690 | 7740 | 7690 | 4510 |
| 276 | 20240329 | 142900 | 2200740080 | 7680 | 7660 | 7680 | 7660 | 3978 |
| 277 | 20240329 | 142800 | 2170223110 | 7670 | 7650 | 7680 | 7650 | 2178 |
| 278 | 20240329 | 142700 | 2153532800 | 7650 | 7630 | 7650 | 7630 | 258 |
| 279 | 20240329 | 142600 | 2151559140 | 7650 | 7650 | 7650 | 7620 | 781 |
| 280 | 20240329 | 142500 | 2145599480 | 7630 | 7590 | 7630 | 7590 | 311 |
| 281 | 20240329 | 142400 | 2143230760 | 7590 | 7620 | 7620 | 7590 | 3635 |
| 282 | 20240329 | 142300 | 2115537430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 283 | 20240329 | 142200 | 2115537430 | 7620 | 7600 | 7620 | 7600 | 778 |
| 284 | 20240329 | 142100 | 2109613030 | 7600 | 7610 | 7610 | 7600 | 916 |
| 285 | 20240329 | 142000 | 2102649790 | 7610 | 7610 | 7610 | 7610 | 323 |
| 286 | 20240329 | 141900 | 2100191760 | 7610 | 7620 | 7620 | 7610 | 398 |
| 287 | 20240329 | 141800 | 2097161250 | 7630 | 7640 | 7680 | 7630 | 3381 |
| 288 | 20240329 | 141700 | 2071284730 | 7650 | 7600 | 7680 | 7590 | 7709 |
| 289 | 20240329 | 141600 | 2012442100 | 7600 | 7550 | 7600 | 7550 | 4453 |
| 290 | 20240329 | 141500 | 1978677940 | 7540 | 7540 | 7540 | 7540 | 178 |
| 291 | 20240329 | 141400 | 1977335820 | 7530 | 7540 | 7540 | 7530 | 70 |
| 292 | 20240329 | 141300 | 1976808710 | 7530 | 7530 | 7530 | 7530 | 0 |
| 293 | 20240329 | 141200 | 1976808710 | 7530 | 7530 | 7530 | 7530 | 13 |
| 294 | 20240329 | 141100 | 1976710820 | 7530 | 7540 | 7540 | 7530 | 114 |
| 295 | 20240329 | 141000 | 1975852310 | 7530 | 7530 | 7530 | 7530 | 832 |
| 296 | 20240329 | 140900 | 1969587350 | 7540 | 7540 | 7540 | 7540 | 802 |
| 297 | 20240329 | 140800 | 1963540270 | 7550 | 7550 | 7550 | 7550 | 0 |
| 298 | 20240329 | 140700 | 1963540270 | 7550 | 7550 | 7550 | 7550 | 240 |
| 299 | 20240329 | 140600 | 1961728270 | 7550 | 7540 | 7550 | 7540 | 87 |
| 300 | 20240329 | 140500 | 1961072280 | 7540 | 7540 | 7540 | 7540 | 238 |
| 301 | 20240329 | 140400 | 1959277760 | 7540 | 7540 | 7540 | 7540 | 1 |
| 302 | 20240329 | 140300 | 1959270220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 303 | 20240329 | 140200 | 1959270220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 304 | 20240329 | 140100 | 1959270220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 305 | 20240329 | 140000 | 1959270220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 306 | 20240329 | 135900 | 1959270220 | 7530 | 7520 | 7530 | 7520 | 460 |
| 307 | 20240329 | 135800 | 1955808040 | 7520 | 7520 | 7520 | 7520 | 390 |
| 308 | 20240329 | 135700 | 1952875240 | 7520 | 7530 | 7550 | 7520 | 1451 |
| 309 | 20240329 | 135600 | 1941954380 | 7550 | 7560 | 7560 | 7550 | 355 |
| 310 | 20240329 | 135500 | 1939273940 | 7530 | 7520 | 7580 | 7510 | 2396 |
| 311 | 20240329 | 135400 | 1921246930 | 7580 | 7520 | 7580 | 7520 | 2305 |
| 312 | 20240329 | 135300 | 1903825980 | 7570 | 7560 | 7570 | 7560 | 810 |
| 313 | 20240329 | 135200 | 1897700770 | 7570 | 7550 | 7570 | 7550 | 1240 |
| 314 | 20240329 | 135100 | 1888329920 | 7550 | 7510 | 7550 | 7510 | 2571 |
| 315 | 20240329 | 135000 | 1868947730 | 7510 | 7500 | 7510 | 7500 | 54 |
| 316 | 20240329 | 134900 | 1868542480 | 7530 | 7500 | 7530 | 7500 | 163 |
| 317 | 20240329 | 134800 | 1867318810 | 7530 | 7450 | 7540 | 7430 | 7197 |
| 318 | 20240329 | 134700 | 1813420840 | 7450 | 7450 | 7450 | 7450 | 20 |
| 319 | 20240329 | 134600 | 1813271840 | 7450 | 7410 | 7450 | 7410 | 1238 |
| 320 | 20240329 | 134500 | 1804065390 | 7410 | 7410 | 7410 | 7410 | 0 |
| 321 | 20240329 | 134400 | 1804065390 | 7410 | 7410 | 7410 | 7410 | 0 |
| 322 | 20240329 | 134300 | 1804065390 | 7410 | 7410 | 7410 | 7410 | 0 |
| 323 | 20240329 | 134200 | 1804065390 | 7410 | 7410 | 7410 | 7410 | 74 |
| 324 | 20240329 | 134100 | 1803517050 | 7420 | 7420 | 7420 | 7420 | 0 |
| 325 | 20240329 | 134000 | 1803517050 | 7420 | 7420 | 7420 | 7420 | 200 |
| 326 | 20240329 | 133900 | 1802033050 | 7420 | 7420 | 7420 | 7420 | 0 |
| 327 | 20240329 | 133800 | 1802033050 | 7420 | 7420 | 7420 | 7420 | 1012 |
| 328 | 20240329 | 133700 | 1794524010 | 7450 | 7420 | 7450 | 7420 | 1021 |
| 329 | 20240329 | 133600 | 1786939370 | 7420 | 7400 | 7420 | 7400 | 103 |
| 330 | 20240329 | 133500 | 1786176940 | 7410 | 7410 | 7410 | 7410 | 0 |
| 331 | 20240329 | 133400 | 1786176940 | 7410 | 7410 | 7410 | 7410 | 65 |
| 332 | 20240329 | 133300 | 1785695290 | 7420 | 7420 | 7420 | 7410 | 335 |
| 333 | 20240329 | 133200 | 1783212590 | 7420 | 7420 | 7430 | 7420 | 722 |
| 334 | 20240329 | 133100 | 1777855340 | 7400 | 7430 | 7430 | 7400 | 311 |
| 335 | 20240329 | 133000 | 1775548410 | 7430 | 7430 | 7430 | 7430 | 253 |
| 336 | 20240329 | 132900 | 1773668620 | 7430 | 7430 | 7430 | 7430 | 0 |
| 337 | 20240329 | 132800 | 1773668620 | 7430 | 7430 | 7430 | 7430 | 399 |
| 338 | 20240329 | 132700 | 1770704050 | 7430 | 7400 | 7430 | 7400 | 1555 |
| 339 | 20240329 | 132600 | 1759191670 | 7400 | 7390 | 7400 | 7390 | 2978 |
| 340 | 20240329 | 132500 | 1737175030 | 7400 | 7400 | 7400 | 7400 | 1 |
| 341 | 20240329 | 132400 | 1737167630 | 7400 | 7390 | 7400 | 7390 | 630 |
| 342 | 20240329 | 132300 | 1732511530 | 7380 | 7380 | 7380 | 7380 | 203 |
| 343 | 20240329 | 132200 | 1731013390 | 7390 | 7390 | 7390 | 7390 | 1 |
| 344 | 20240329 | 132100 | 1731006000 | 7380 | 7380 | 7400 | 7380 | 1294 |
| 345 | 20240329 | 132000 | 1721454980 | 7400 | 7400 | 7400 | 7390 | 511 |
| 346 | 20240329 | 131900 | 1717675580 | 7400 | 7360 | 7400 | 7360 | 1408 |
| 347 | 20240329 | 131800 | 1707302030 | 7360 | 7360 | 7360 | 7360 | 0 |
| 348 | 20240329 | 131700 | 1707302030 | 7360 | 7360 | 7360 | 7360 | 0 |
| 349 | 20240329 | 131600 | 1707302030 | 7360 | 7360 | 7360 | 7360 | 200 |
| 350 | 20240329 | 131500 | 1705830030 | 7360 | 7360 | 7360 | 7360 | 0 |
| 351 | 20240329 | 131400 | 1705830030 | 7360 | 7360 | 7360 | 7360 | 0 |
| 352 | 20240329 | 131300 | 1705830030 | 7360 | 7360 | 7360 | 7360 | 121 |
| 353 | 20240329 | 131200 | 1704939470 | 7370 | 7370 | 7370 | 7370 | 0 |
| 354 | 20240329 | 131100 | 1704939470 | 7370 | 7370 | 7370 | 7370 | 0 |
| 355 | 20240329 | 131000 | 1704939470 | 7370 | 7360 | 7370 | 7360 | 713 |
| 356 | 20240329 | 130900 | 1699691720 | 7360 | 7370 | 7370 | 7360 | 518 |
| 357 | 20240329 | 130800 | 1695879220 | 7360 | 7360 | 7370 | 7350 | 1111 |
| 358 | 20240329 | 130700 | 1687710460 | 7360 | 7360 | 7370 | 7360 | 1343 |
| 359 | 20240329 | 130600 | 1677825660 | 7370 | 7370 | 7370 | 7370 | 0 |
| 360 | 20240329 | 130500 | 1677825660 | 7370 | 7370 | 7370 | 7370 | 1 |
| 361 | 20240329 | 130400 | 1677818290 | 7370 | 7370 | 7370 | 7370 | 540 |
| 362 | 20240329 | 130300 | 1673838490 | 7380 | 7380 | 7380 | 7380 | 0 |
| 363 | 20240329 | 130200 | 1673838490 | 7380 | 7360 | 7380 | 7360 | 1128 |
| 364 | 20240329 | 130100 | 1665523260 | 7370 | 7370 | 7370 | 7370 | 75 |
| 365 | 20240329 | 130000 | 1664970510 | 7370 | 7350 | 7370 | 7350 | 131 |
| 366 | 20240329 | 125900 | 1664007040 | 7370 | 7370 | 7370 | 7370 | 10 |
| 367 | 20240329 | 125800 | 1663933340 | 7360 | 7360 | 7360 | 7360 | 0 |
| 368 | 20240329 | 125700 | 1663933340 | 7360 | 7360 | 7360 | 7360 | 496 |
| 369 | 20240329 | 125600 | 1660282780 | 7360 | 7360 | 7360 | 7360 | 50 |
| 370 | 20240329 | 125500 | 1659914780 | 7360 | 7360 | 7360 | 7360 | 75 |
| 371 | 20240329 | 125400 | 1659362780 | 7350 | 7350 | 7350 | 7350 | 250 |
| 372 | 20240329 | 125300 | 1657525280 | 7360 | 7360 | 7360 | 7360 | 0 |
| 373 | 20240329 | 125200 | 1657525280 | 7360 | 7360 | 7360 | 7360 | 0 |
| 374 | 20240329 | 125100 | 1657525280 | 7360 | 7360 | 7360 | 7360 | 0 |
| 375 | 20240329 | 125000 | 1657525280 | 7360 | 7360 | 7360 | 7360 | 1 |
| 376 | 20240329 | 124900 | 1657517920 | 7360 | 7360 | 7360 | 7360 | 1 |
| 377 | 20240329 | 124800 | 1657510560 | 7360 | 7340 | 7360 | 7330 | 1067 |
| 378 | 20240329 | 124700 | 1649681130 | 7360 | 7360 | 7370 | 7340 | 751 |
| 379 | 20240329 | 124600 | 1644155220 | 7370 | 7370 | 7370 | 7370 | 1 |
| 380 | 20240329 | 124500 | 1644147850 | 7370 | 7370 | 7370 | 7370 | 0 |
| 381 | 20240329 | 124400 | 1644147850 | 7370 | 7370 | 7370 | 7370 | 0 |
| 382 | 20240329 | 124300 | 1644147850 | 7370 | 7380 | 7380 | 7370 | 52 |
| 383 | 20240329 | 124200 | 1643764230 | 7380 | 7360 | 7380 | 7360 | 362 |
| 384 | 20240329 | 124100 | 1641099180 | 7370 | 7370 | 7370 | 7370 | 1 |
| 385 | 20240329 | 124000 | 1641091810 | 7360 | 7360 | 7360 | 7360 | 218 |
| 386 | 20240329 | 123900 | 1639487330 | 7360 | 7360 | 7360 | 7360 | 1 |
| 387 | 20240329 | 123800 | 1639479970 | 7360 | 7350 | 7360 | 7350 | 106 |
| 388 | 20240329 | 123700 | 1638700860 | 7350 | 7350 | 7350 | 7350 | 1 |
| 389 | 20240329 | 123600 | 1638693510 | 7340 | 7340 | 7340 | 7340 | 0 |
| 390 | 20240329 | 123500 | 1638693510 | 7340 | 7350 | 7350 | 7340 | 205 |
| 391 | 20240329 | 123400 | 1637186810 | 7350 | 7350 | 7350 | 7350 | 13 |
| 392 | 20240329 | 123300 | 1637091260 | 7340 | 7360 | 7360 | 7340 | 193 |
| 393 | 20240329 | 123200 | 1635674290 | 7360 | 7360 | 7360 | 7330 | 523 |
| 394 | 20240329 | 123100 | 1631836870 | 7360 | 7360 | 7360 | 7350 | 257 |
| 395 | 20240329 | 123000 | 1629946990 | 7360 | 7360 | 7360 | 7360 | 0 |
| 396 | 20240329 | 122900 | 1629946990 | 7360 | 7360 | 7360 | 7360 | 21 |
| 397 | 20240329 | 122800 | 1629792430 | 7360 | 7360 | 7360 | 7360 | 4 |
| 398 | 20240329 | 122700 | 1629762990 | 7360 | 7340 | 7360 | 7340 | 829 |
| 399 | 20240329 | 122600 | 1623670370 | 7340 | 7350 | 7360 | 7340 | 960 |
| 400 | 20240329 | 122500 | 1616623140 | 7380 | 7380 | 7380 | 7380 | 0 |
| 401 | 20240329 | 122400 | 1616623140 | 7380 | 7340 | 7380 | 7330 | 1590 |
| 402 | 20240329 | 122300 | 1604920960 | 7330 | 7330 | 7330 | 7330 | 37 |
| 403 | 20240329 | 122200 | 1604649750 | 7340 | 7340 | 7340 | 7340 | 0 |
| 404 | 20240329 | 122100 | 1604649750 | 7340 | 7340 | 7340 | 7340 | 10 |
| 405 | 20240329 | 122000 | 1604576350 | 7340 | 7350 | 7350 | 7330 | 260 |
| 406 | 20240329 | 121900 | 1602669970 | 7350 | 7350 | 7350 | 7350 | 16 |
| 407 | 20240329 | 121800 | 1602552370 | 7350 | 7350 | 7350 | 7350 | 34 |
| 408 | 20240329 | 121700 | 1602302470 | 7350 | 7350 | 7350 | 7350 | 14 |
| 409 | 20240329 | 121600 | 1602199570 | 7350 | 7320 | 7350 | 7320 | 213 |
| 410 | 20240329 | 121500 | 1600640380 | 7330 | 7330 | 7360 | 7320 | 383 |
| 411 | 20240329 | 121400 | 1597833100 | 7330 | 7320 | 7330 | 7320 | 17 |
| 412 | 20240329 | 121300 | 1597708560 | 7330 | 7310 | 7330 | 7310 | 13 |
| 413 | 20240329 | 121200 | 1597613330 | 7330 | 7330 | 7330 | 7320 | 189 |
| 414 | 20240329 | 121100 | 1596229420 | 7340 | 7310 | 7350 | 7310 | 732 |
| 415 | 20240329 | 121000 | 1590872350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 416 | 20240329 | 120900 | 1590872350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 417 | 20240329 | 120800 | 1590872350 | 7350 | 7320 | 7350 | 7320 | 100 |
| 418 | 20240329 | 120700 | 1590138930 | 7300 | 7300 | 7300 | 7300 | 526 |
| 419 | 20240329 | 120600 | 1586299130 | 7300 | 7300 | 7300 | 7300 | 79 |
| 420 | 20240329 | 120500 | 1585722430 | 7300 | 7290 | 7300 | 7290 | 440 |
| 421 | 20240329 | 120400 | 1582514150 | 7290 | 7310 | 7310 | 7290 | 2831 |
| 422 | 20240329 | 120300 | 1561869100 | 7310 | 7320 | 7320 | 7300 | 3969 |
| 423 | 20240329 | 120200 | 1532871310 | 7320 | 7320 | 7320 | 7320 | 52 |
| 424 | 20240329 | 120100 | 1532490670 | 7320 | 7330 | 7340 | 7320 | 495 |
| 425 | 20240329 | 120000 | 1528864440 | 7340 | 7330 | 7340 | 7330 | 110 |
| 426 | 20240329 | 115900 | 1528057140 | 7340 | 7340 | 7340 | 7340 | 34 |
| 427 | 20240329 | 115800 | 1527807580 | 7340 | 7330 | 7340 | 7330 | 14 |
| 428 | 20240329 | 115700 | 1527704920 | 7330 | 7320 | 7330 | 7320 | 29 |
| 429 | 20240329 | 115600 | 1527492610 | 7320 | 7310 | 7320 | 7310 | 572 |
| 430 | 20240329 | 115500 | 1523307160 | 7310 | 7310 | 7320 | 7310 | 626 |
| 431 | 20240329 | 115400 | 1518730970 | 7320 | 7320 | 7320 | 7310 | 1330 |
| 432 | 20240329 | 115300 | 1509006400 | 7320 | 7340 | 7340 | 7320 | 1761 |
| 433 | 20240329 | 115200 | 1496110370 | 7340 | 7340 | 7340 | 7340 | 1 |
| 434 | 20240329 | 115100 | 1496103030 | 7340 | 7340 | 7340 | 7340 | 0 |
| 435 | 20240329 | 115000 | 1496103030 | 7340 | 7340 | 7340 | 7330 | 118 |
| 436 | 20240329 | 114900 | 1495237920 | 7340 | 7340 | 7340 | 7340 | 368 |
| 437 | 20240329 | 114800 | 1492536800 | 7340 | 7340 | 7340 | 7340 | 836 |
| 438 | 20240329 | 114700 | 1486400560 | 7350 | 7350 | 7350 | 7350 | 618 |
| 439 | 20240329 | 114600 | 1481858260 | 7360 | 7330 | 7360 | 7330 | 679 |
| 440 | 20240329 | 114500 | 1476879090 | 7330 | 7340 | 7340 | 7330 | 3120 |
| 441 | 20240329 | 114400 | 1453998660 | 7330 | 7350 | 7360 | 7310 | 7744 |
| 442 | 20240329 | 114300 | 1397221620 | 7360 | 7360 | 7360 | 7350 | 345 |
| 443 | 20240329 | 114200 | 1394685420 | 7360 | 7350 | 7360 | 7350 | 334 |
| 444 | 20240329 | 114100 | 1392230510 | 7360 | 7330 | 7360 | 7330 | 1464 |
| 445 | 20240329 | 114000 | 1381484910 | 7330 | 7350 | 7350 | 7330 | 4120 |
| 446 | 20240329 | 113900 | 1351239560 | 7350 | 7390 | 7390 | 7350 | 6527 |
| 447 | 20240329 | 113800 | 1303222000 | 7380 | 7380 | 7380 | 7380 | 118 |
| 448 | 20240329 | 113700 | 1302351160 | 7390 | 7390 | 7390 | 7380 | 2448 |
| 449 | 20240329 | 113600 | 1284283990 | 7400 | 7400 | 7400 | 7400 | 0 |
| 450 | 20240329 | 113500 | 1284283990 | 7400 | 7380 | 7400 | 7380 | 554 |
| 451 | 20240329 | 113400 | 1280190060 | 7390 | 7390 | 7390 | 7390 | 4 |
| 452 | 20240329 | 113300 | 1280160500 | 7390 | 7390 | 7390 | 7390 | 1 |
| 453 | 20240329 | 113200 | 1280153110 | 7390 | 7380 | 7390 | 7380 | 11 |
| 454 | 20240329 | 113100 | 1280071910 | 7390 | 7390 | 7390 | 7380 | 70 |
| 455 | 20240329 | 113000 | 1279554770 | 7390 | 7390 | 7390 | 7390 | 2 |
| 456 | 20240329 | 112900 | 1279539990 | 7390 | 7390 | 7390 | 7390 | 1 |
| 457 | 20240329 | 112800 | 1279532600 | 7390 | 7390 | 7390 | 7390 | 2 |
| 458 | 20240329 | 112700 | 1279517820 | 7380 | 7390 | 7390 | 7380 | 296 |
| 459 | 20240329 | 112600 | 1277331380 | 7390 | 7400 | 7400 | 7390 | 23 |
| 460 | 20240329 | 112500 | 1277161400 | 7390 | 7400 | 7400 | 7390 | 1054 |
| 461 | 20240329 | 112400 | 1269372320 | 7400 | 7390 | 7400 | 7390 | 330 |
| 462 | 20240329 | 112300 | 1266933600 | 7390 | 7390 | 7400 | 7390 | 331 |
| 463 | 20240329 | 112200 | 1264485460 | 7380 | 7380 | 7380 | 7380 | 305 |
| 464 | 20240329 | 112100 | 1262234560 | 7390 | 7400 | 7400 | 7360 | 583 |
| 465 | 20240329 | 112000 | 1257943400 | 7380 | 7380 | 7400 | 7380 | 879 |
| 466 | 20240329 | 111900 | 1251452070 | 7400 | 7400 | 7400 | 7390 | 779 |
| 467 | 20240329 | 111800 | 1245688140 | 7390 | 7360 | 7390 | 7360 | 2241 |
| 468 | 20240329 | 111700 | 1229160860 | 7360 | 7350 | 7360 | 7350 | 1847 |
| 469 | 20240329 | 111600 | 1215579660 | 7350 | 7380 | 7380 | 7350 | 3265 |
| 470 | 20240329 | 111500 | 1191536330 | 7390 | 7400 | 7400 | 7390 | 593 |
| 471 | 20240329 | 111400 | 1187153060 | 7400 | 7400 | 7400 | 7390 | 917 |
| 472 | 20240329 | 111300 | 1180369270 | 7410 | 7420 | 7420 | 7400 | 1072 |
| 473 | 20240329 | 111200 | 1172433470 | 7420 | 7370 | 7420 | 7370 | 3141 |
| 474 | 20240329 | 111100 | 1149240460 | 7380 | 7390 | 7390 | 7380 | 2144 |
| 475 | 20240329 | 111000 | 1133414110 | 7390 | 7390 | 7390 | 7380 | 1132 |
| 476 | 20240329 | 110900 | 1125053630 | 7390 | 7420 | 7420 | 7390 | 4109 |
| 477 | 20240329 | 110800 | 1094632480 | 7420 | 7420 | 7420 | 7420 | 122 |
| 478 | 20240329 | 110700 | 1093727240 | 7410 | 7420 | 7420 | 7410 | 292 |
| 479 | 20240329 | 110600 | 1091563500 | 7410 | 7420 | 7430 | 7410 | 2711 |
| 480 | 20240329 | 110500 | 1071463660 | 7430 | 7430 | 7440 | 7430 | 886 |
| 481 | 20240329 | 110400 | 1064880610 | 7430 | 7450 | 7450 | 7430 | 503 |
| 482 | 20240329 | 110300 | 1061141700 | 7450 | 7450 | 7450 | 7450 | 159 |
| 483 | 20240329 | 110200 | 1059957150 | 7450 | 7430 | 7450 | 7430 | 269 |
| 484 | 20240329 | 110100 | 1057957930 | 7430 | 7420 | 7430 | 7420 | 1631 |
| 485 | 20240329 | 110000 | 1045850920 | 7420 | 7420 | 7420 | 7420 | 104 |
| 486 | 20240329 | 105900 | 1045079240 | 7410 | 7440 | 7440 | 7410 | 1609 |
| 487 | 20240329 | 105800 | 1033124370 | 7460 | 7450 | 7460 | 7440 | 511 |
| 488 | 20240329 | 105700 | 1029321820 | 7450 | 7410 | 7450 | 7410 | 1501 |
| 489 | 20240329 | 105600 | 1018165130 | 7430 | 7430 | 7430 | 7400 | 3102 |
| 490 | 20240329 | 105500 | 995163580 | 7430 | 7450 | 7450 | 7430 | 3738 |
| 491 | 20240329 | 105400 | 967344230 | 7460 | 7470 | 7470 | 7460 | 4127 |
| 492 | 20240329 | 105300 | 936546020 | 7470 | 7480 | 7480 | 7470 | 2454 |
| 493 | 20240329 | 105200 | 918203980 | 7480 | 7480 | 7500 | 7480 | 1169 |
| 494 | 20240329 | 105100 | 909458800 | 7470 | 7470 | 7470 | 7450 | 8564 |
| 495 | 20240329 | 105000 | 845578600 | 7480 | 7490 | 7490 | 7470 | 1547 |
| 496 | 20240329 | 104900 | 834004810 | 7490 | 7500 | 7510 | 7490 | 1227 |
| 497 | 20240329 | 104800 | 824805670 | 7500 | 7520 | 7520 | 7500 | 5734 |
| 498 | 20240329 | 104700 | 781788030 | 7520 | 7540 | 7540 | 7520 | 3542 |
| 499 | 20240329 | 104600 | 755137960 | 7540 | 7540 | 7540 | 7540 | 1115 |
| 500 | 20240329 | 104500 | 746730860 | 7550 | 7550 | 7560 | 7550 | 418 |
| 501 | 20240329 | 104400 | 743574950 | 7570 | 7570 | 7570 | 7570 | 21 |
| 502 | 20240329 | 104300 | 743415980 | 7570 | 7560 | 7570 | 7560 | 17 |
| 503 | 20240329 | 104200 | 743287440 | 7550 | 7550 | 7550 | 7550 | 440 |
| 504 | 20240329 | 104100 | 739965440 | 7550 | 7550 | 7550 | 7550 | 334 |
| 505 | 20240329 | 104000 | 737443740 | 7560 | 7560 | 7560 | 7560 | 0 |
| 506 | 20240329 | 103900 | 737443740 | 7560 | 7560 | 7560 | 7560 | 99 |
| 507 | 20240329 | 103800 | 736695300 | 7570 | 7560 | 7570 | 7550 | 497 |
| 508 | 20240329 | 103700 | 732939470 | 7560 | 7560 | 7560 | 7560 | 0 |
| 509 | 20240329 | 103600 | 732939470 | 7560 | 7560 | 7560 | 7560 | 76 |
| 510 | 20240329 | 103500 | 732364910 | 7570 | 7580 | 7580 | 7560 | 470 |
| 511 | 20240329 | 103400 | 728810650 | 7580 | 7570 | 7580 | 7570 | 34 |
| 512 | 20240329 | 103300 | 728553260 | 7570 | 7560 | 7570 | 7560 | 3 |
| 513 | 20240329 | 103200 | 728530570 | 7570 | 7550 | 7570 | 7550 | 112 |
| 514 | 20240329 | 103100 | 727684930 | 7560 | 7550 | 7560 | 7550 | 798 |
| 515 | 20240329 | 103000 | 721660020 | 7560 | 7560 | 7560 | 7560 | 230 |
| 516 | 20240329 | 102900 | 719921220 | 7560 | 7560 | 7560 | 7560 | 323 |
| 517 | 20240329 | 102800 | 717479340 | 7590 | 7580 | 7600 | 7570 | 1901 |
| 518 | 20240329 | 102700 | 703073110 | 7620 | 7580 | 7620 | 7570 | 3730 |
| 519 | 20240329 | 102600 | 674773710 | 7580 | 7540 | 7580 | 7540 | 1324 |
| 520 | 20240329 | 102500 | 664770680 | 7540 | 7550 | 7560 | 7540 | 2324 |
| 521 | 20240329 | 102400 | 647233750 | 7550 | 7560 | 7560 | 7550 | 2740 |
| 522 | 20240329 | 102300 | 626530200 | 7570 | 7570 | 7570 | 7570 | 676 |
| 523 | 20240329 | 102200 | 621412880 | 7580 | 7580 | 7580 | 7580 | 197 |
| 524 | 20240329 | 102100 | 619919620 | 7590 | 7580 | 7590 | 7580 | 2 |
| 525 | 20240329 | 102000 | 619904450 | 7570 | 7570 | 7570 | 7570 | 148 |
| 526 | 20240329 | 101900 | 618784090 | 7570 | 7580 | 7580 | 7570 | 687 |
| 527 | 20240329 | 101800 | 613581520 | 7600 | 7600 | 7600 | 7600 | 0 |
| 528 | 20240329 | 101700 | 613581520 | 7600 | 7580 | 7600 | 7580 | 85 |
| 529 | 20240329 | 101600 | 612937140 | 7580 | 7590 | 7590 | 7570 | 1181 |
| 530 | 20240329 | 101500 | 603985240 | 7580 | 7580 | 7580 | 7580 | 82 |
| 531 | 20240329 | 101400 | 603363680 | 7590 | 7580 | 7600 | 7580 | 1012 |
| 532 | 20240329 | 101300 | 595686770 | 7610 | 7610 | 7610 | 7610 | 0 |
| 533 | 20240329 | 101200 | 595686770 | 7610 | 7610 | 7610 | 7610 | 36 |
| 534 | 20240329 | 101100 | 595412810 | 7620 | 7580 | 7620 | 7570 | 166 |
| 535 | 20240329 | 101000 | 594152740 | 7580 | 7570 | 7580 | 7570 | 397 |
| 536 | 20240329 | 100900 | 591143510 | 7560 | 7580 | 7580 | 7560 | 1383 |
| 537 | 20240329 | 100800 | 580686830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 538 | 20240329 | 100700 | 580686830 | 7590 | 7590 | 7590 | 7590 | 6 |
| 539 | 20240329 | 100600 | 580641290 | 7590 | 7570 | 7590 | 7570 | 256 |
| 540 | 20240329 | 100500 | 578703150 | 7560 | 7550 | 7560 | 7550 | 266 |
| 541 | 20240329 | 100400 | 576692620 | 7560 | 7560 | 7560 | 7560 | 1219 |
| 542 | 20240329 | 100300 | 567476980 | 7570 | 7560 | 7570 | 7560 | 1675 |
| 543 | 20240329 | 100200 | 554808860 | 7570 | 7570 | 7570 | 7560 | 184 |
| 544 | 20240329 | 100100 | 553417410 | 7570 | 7580 | 7580 | 7560 | 5001 |
| 545 | 20240329 | 100000 | 515578640 | 7580 | 7590 | 7600 | 7580 | 2480 |
| 546 | 20240329 | 095900 | 496773910 | 7600 | 7600 | 7610 | 7600 | 1346 |
| 547 | 20240329 | 095800 | 486543310 | 7600 | 7590 | 7610 | 7580 | 2970 |
| 548 | 20240329 | 095700 | 463997700 | 7590 | 7610 | 7610 | 7590 | 1934 |
| 549 | 20240329 | 095600 | 449313650 | 7610 | 7600 | 7620 | 7600 | 2754 |
| 550 | 20240329 | 095500 | 428372300 | 7620 | 7610 | 7620 | 7600 | 2641 |
| 551 | 20240329 | 095400 | 408293610 | 7610 | 7610 | 7610 | 7610 | 459 |
| 552 | 20240329 | 095300 | 404800620 | 7610 | 7620 | 7620 | 7610 | 2369 |
| 553 | 20240329 | 095200 | 386769420 | 7630 | 7640 | 7640 | 7630 | 275 |
| 554 | 20240329 | 095100 | 384671160 | 7640 | 7640 | 7650 | 7630 | 498 |
| 555 | 20240329 | 095000 | 380868190 | 7650 | 7660 | 7660 | 7650 | 466 |
| 556 | 20240329 | 094900 | 377303260 | 7660 | 7650 | 7660 | 7650 | 26 |
| 557 | 20240329 | 094800 | 377104350 | 7660 | 7660 | 7660 | 7660 | 24 |
| 558 | 20240329 | 094700 | 376920510 | 7660 | 7660 | 7660 | 7660 | 20 |
| 559 | 20240329 | 094600 | 376767310 | 7660 | 7650 | 7660 | 7650 | 353 |
| 560 | 20240329 | 094500 | 374066560 | 7650 | 7650 | 7650 | 7650 | 854 |
| 561 | 20240329 | 094400 | 367533460 | 7660 | 7650 | 7660 | 7650 | 12 |
| 562 | 20240329 | 094300 | 367441550 | 7660 | 7660 | 7660 | 7660 | 51 |
| 563 | 20240329 | 094200 | 367050890 | 7660 | 7670 | 7670 | 7660 | 535 |
| 564 | 20240329 | 094100 | 362952730 | 7660 | 7650 | 7660 | 7650 | 56 |
| 565 | 20240329 | 094000 | 362523790 | 7660 | 7660 | 7660 | 7650 | 711 |
| 566 | 20240329 | 093900 | 357078190 | 7660 | 7670 | 7670 | 7660 | 208 |
| 567 | 20240329 | 093800 | 355484900 | 7660 | 7670 | 7670 | 7660 | 1480 |
| 568 | 20240329 | 093700 | 344135030 | 7670 | 7680 | 7680 | 7670 | 2396 |
| 569 | 20240329 | 093600 | 325756920 | 7690 | 7690 | 7690 | 7640 | 2391 |
| 570 | 20240329 | 093500 | 307471330 | 7690 | 7630 | 7690 | 7610 | 12222 |
| 571 | 20240329 | 093400 | 214074720 | 7610 | 7630 | 7630 | 7610 | 1057 |
| 572 | 20240329 | 093300 | 206012300 | 7630 | 7640 | 7650 | 7610 | 4652 |
| 573 | 20240329 | 093200 | 170529900 | 7640 | 7650 | 7650 | 7640 | 474 |
| 574 | 20240329 | 093100 | 166908530 | 7650 | 7640 | 7650 | 7640 | 501 |
| 575 | 20240329 | 093000 | 163080880 | 7650 | 7630 | 7650 | 7630 | 1266 |
| 576 | 20240329 | 092900 | 153408600 | 7640 | 7630 | 7640 | 7630 | 30 |
| 577 | 20240329 | 092800 | 153179620 | 7640 | 7640 | 7640 | 7630 | 739 |
| 578 | 20240329 | 092700 | 147534040 | 7650 | 7660 | 7660 | 7650 | 1394 |
| 579 | 20240329 | 092600 | 136860210 | 7670 | 7690 | 7690 | 7670 | 774 |
| 580 | 20240329 | 092500 | 130920640 | 7680 | 7680 | 7690 | 7680 | 175 |
| 581 | 20240329 | 092400 | 129576630 | 7690 | 7670 | 7690 | 7670 | 771 |
| 582 | 20240329 | 092300 | 123655340 | 7690 | 7680 | 7690 | 7680 | 233 |
| 583 | 20240329 | 092200 | 121865890 | 7680 | 7680 | 7680 | 7680 | 428 |
| 584 | 20240329 | 092100 | 118578850 | 7690 | 7690 | 7690 | 7690 | 9 |
| 585 | 20240329 | 092000 | 118509640 | 7690 | 7690 | 7690 | 7690 | 100 |
| 586 | 20240329 | 091900 | 117740640 | 7690 | 7680 | 7690 | 7680 | 11 |
| 587 | 20240329 | 091800 | 117656060 | 7690 | 7690 | 7690 | 7680 | 188 |
| 588 | 20240329 | 091700 | 116211020 | 7680 | 7680 | 7680 | 7680 | 1 |
| 589 | 20240329 | 091600 | 116203340 | 7680 | 7680 | 7680 | 7680 | 3 |
| 590 | 20240329 | 091500 | 116180300 | 7690 | 7690 | 7700 | 7680 | 598 |
| 591 | 20240329 | 091400 | 111582780 | 7680 | 7670 | 7680 | 7670 | 331 |
| 592 | 20240329 | 091300 | 109040710 | 7690 | 7680 | 7700 | 7680 | 429 |
| 593 | 20240329 | 091200 | 105742700 | 7680 | 7690 | 7700 | 7680 | 206 |
| 594 | 20240329 | 091100 | 104156570 | 7670 | 7670 | 7670 | 7670 | 114 |
| 595 | 20240329 | 091000 | 103282190 | 7700 | 7700 | 7700 | 7700 | 30 |
| 596 | 20240329 | 090900 | 103051190 | 7700 | 7660 | 7700 | 7660 | 1040 |
| 597 | 20240329 | 090800 | 95077470 | 7670 | 7680 | 7680 | 7670 | 1460 |
| 598 | 20240329 | 090700 | 83871210 | 7690 | 7700 | 7700 | 7690 | 1166 |
| 599 | 20240329 | 090600 | 74903760 | 7700 | 7680 | 7700 | 7680 | 111 |
| 600 | 20240329 | 090500 | 74049080 | 7700 | 7690 | 7700 | 7690 | 4 |
| 601 | 20240329 | 090400 | 74018310 | 7680 | 7690 | 7690 | 7680 | 30 |
| 602 | 20240329 | 090300 | 73787630 | 7650 | 7680 | 7690 | 7650 | 42 |
| 603 | 20240329 | 090200 | 73464920 | 7700 | 7700 | 7700 | 7700 | 0 |
| 604 | 20240329 | 090100 | 73464920 | 7700 | 7750 | 7750 | 7580 | 8998 |
| 605 | 20240329 | 090000 | 4539080 | 7700 | 7750 | 7750 | 7700 | 587 |