30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 3 | 20240329 | 191000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 4 | 20240329 | 190900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 5 | 20240329 | 190800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 6 | 20240329 | 190700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 7 | 20240329 | 190600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 8 | 20240329 | 190500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 9 | 20240329 | 190400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 10 | 20240329 | 190300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 11 | 20240329 | 190200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 12 | 20240329 | 190100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 13 | 20240329 | 190000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 14 | 20240329 | 185900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 15 | 20240329 | 185800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 16 | 20240329 | 185700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 17 | 20240329 | 185600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 18 | 20240329 | 185500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 19 | 20240329 | 185400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 20 | 20240329 | 185300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 21 | 20240329 | 185200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 22 | 20240329 | 185100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 23 | 20240329 | 185000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 24 | 20240329 | 184900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 25 | 20240329 | 184800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 26 | 20240329 | 184700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 27 | 20240329 | 184600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 28 | 20240329 | 184500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 29 | 20240329 | 184400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 30 | 20240329 | 184300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 31 | 20240329 | 184200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 32 | 20240329 | 184100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 33 | 20240329 | 184000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 34 | 20240329 | 183900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 35 | 20240329 | 183800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 36 | 20240329 | 183700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 37 | 20240329 | 183600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 38 | 20240329 | 183500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 39 | 20240329 | 183400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 40 | 20240329 | 183300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 41 | 20240329 | 183200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 42 | 20240329 | 183100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 43 | 20240329 | 183000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 44 | 20240329 | 182900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 45 | 20240329 | 182800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 46 | 20240329 | 182700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 47 | 20240329 | 182600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 48 | 20240329 | 182500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 49 | 20240329 | 182400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 50 | 20240329 | 182300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 51 | 20240329 | 182200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 52 | 20240329 | 182100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 53 | 20240329 | 182000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 54 | 20240329 | 181900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 55 | 20240329 | 181800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 56 | 20240329 | 181700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 57 | 20240329 | 181600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 58 | 20240329 | 181500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 59 | 20240329 | 181400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 60 | 20240329 | 181300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 61 | 20240329 | 181200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 62 | 20240329 | 181100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 63 | 20240329 | 181000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 64 | 20240329 | 180900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 65 | 20240329 | 180800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 66 | 20240329 | 180700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 67 | 20240329 | 180600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 68 | 20240329 | 180500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 69 | 20240329 | 180400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 70 | 20240329 | 180300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 71 | 20240329 | 180200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 72 | 20240329 | 180100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 73 | 20240329 | 180000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 74 | 20240329 | 175900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 75 | 20240329 | 175800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 76 | 20240329 | 175700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 77 | 20240329 | 175600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 78 | 20240329 | 175500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 79 | 20240329 | 175400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 80 | 20240329 | 175300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 81 | 20240329 | 175200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 82 | 20240329 | 175100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 83 | 20240329 | 175000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 84 | 20240329 | 174900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 85 | 20240329 | 174800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 86 | 20240329 | 174700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 87 | 20240329 | 174600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 88 | 20240329 | 174500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 89 | 20240329 | 174400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 90 | 20240329 | 174300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 91 | 20240329 | 174200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 92 | 20240329 | 174100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 93 | 20240329 | 174000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 94 | 20240329 | 173900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 95 | 20240329 | 173800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 96 | 20240329 | 173700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 97 | 20240329 | 173600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 98 | 20240329 | 173500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 99 | 20240329 | 173400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 100 | 20240329 | 173300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 101 | 20240329 | 173200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 102 | 20240329 | 173100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 103 | 20240329 | 173000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 104 | 20240329 | 172900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 105 | 20240329 | 172800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 106 | 20240329 | 172700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 107 | 20240329 | 172600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 108 | 20240329 | 172500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 109 | 20240329 | 172400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 110 | 20240329 | 172300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 111 | 20240329 | 172200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 112 | 20240329 | 172100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 113 | 20240329 | 172000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 114 | 20240329 | 171900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 115 | 20240329 | 171800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 116 | 20240329 | 171700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 117 | 20240329 | 171600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 118 | 20240329 | 171500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 119 | 20240329 | 171400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 120 | 20240329 | 171300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 121 | 20240329 | 171200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 122 | 20240329 | 171100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 123 | 20240329 | 171000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 124 | 20240329 | 170900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 125 | 20240329 | 170800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 126 | 20240329 | 170700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 127 | 20240329 | 170600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 128 | 20240329 | 170500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 129 | 20240329 | 170400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 130 | 20240329 | 170300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 131 | 20240329 | 170200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 132 | 20240329 | 170100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 133 | 20240329 | 170000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 134 | 20240329 | 165900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 135 | 20240329 | 165800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 136 | 20240329 | 165700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 137 | 20240329 | 165600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 138 | 20240329 | 165500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 139 | 20240329 | 165400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 140 | 20240329 | 165300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 141 | 20240329 | 165200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 142 | 20240329 | 165100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 143 | 20240329 | 165000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 144 | 20240329 | 164900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 145 | 20240329 | 164800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 146 | 20240329 | 164700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 147 | 20240329 | 164600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 148 | 20240329 | 164500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 149 | 20240329 | 164400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 150 | 20240329 | 164300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 151 | 20240329 | 164200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 152 | 20240329 | 164100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 153 | 20240329 | 164000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 154 | 20240329 | 163900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 155 | 20240329 | 163800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 156 | 20240329 | 163700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 157 | 20240329 | 163600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 158 | 20240329 | 163500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 159 | 20240329 | 163400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 160 | 20240329 | 163300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 161 | 20240329 | 163200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 162 | 20240329 | 163100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 163 | 20240329 | 163000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 164 | 20240329 | 162900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 165 | 20240329 | 162800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 166 | 20240329 | 162700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 167 | 20240329 | 162600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 168 | 20240329 | 162500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 169 | 20240329 | 162400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 170 | 20240329 | 162300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 171 | 20240329 | 162200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 172 | 20240329 | 162100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 173 | 20240329 | 162000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 174 | 20240329 | 161900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 175 | 20240329 | 161800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 176 | 20240329 | 161700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 177 | 20240329 | 161600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 178 | 20240329 | 161500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 179 | 20240329 | 161400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 180 | 20240329 | 161300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 181 | 20240329 | 161200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 182 | 20240329 | 161100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 183 | 20240329 | 161000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 184 | 20240329 | 160900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 185 | 20240329 | 160800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 186 | 20240329 | 160700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 187 | 20240329 | 160600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 188 | 20240329 | 160500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 189 | 20240329 | 160400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 190 | 20240329 | 160300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 191 | 20240329 | 160200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 192 | 20240329 | 160100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20240329 | 160000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 194 | 20240329 | 155900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 195 | 20240329 | 155800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 196 | 20240329 | 155700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 197 | 20240329 | 155600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 198 | 20240329 | 155500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 199 | 20240329 | 155400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 200 | 20240329 | 155300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 201 | 20240329 | 155200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 202 | 20240329 | 155100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 203 | 20240329 | 155000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 204 | 20240329 | 154900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 205 | 20240329 | 154800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 206 | 20240329 | 154700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 207 | 20240329 | 154600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 208 | 20240329 | 154500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 209 | 20240329 | 154400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 210 | 20240329 | 154300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 211 | 20240329 | 154200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 212 | 20240329 | 154100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 213 | 20240329 | 154000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 214 | 20240329 | 153900 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 215 | 20240329 | 153800 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 216 | 20240329 | 153700 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 217 | 20240329 | 153600 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 218 | 20240329 | 153500 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 219 | 20240329 | 153400 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 220 | 20240329 | 153300 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 221 | 20240329 | 153200 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 222 | 20240329 | 153100 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 0 |
| 223 | 20240329 | 153000 | 1027171135 | 2965 | 2965 | 2965 | 2965 | 5941 |
| 224 | 20240329 | 152900 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 225 | 20240329 | 152800 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 226 | 20240329 | 152700 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 227 | 20240329 | 152600 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 228 | 20240329 | 152500 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 229 | 20240329 | 152400 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 230 | 20240329 | 152300 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 231 | 20240329 | 152200 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 232 | 20240329 | 152100 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 233 | 20240329 | 152000 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 234 | 20240329 | 151900 | 1009556070 | 2965 | 2965 | 2965 | 2965 | 1 |
| 235 | 20240329 | 151800 | 1009553105 | 2945 | 2945 | 2965 | 2940 | 839 |
| 236 | 20240329 | 151700 | 1007082840 | 2965 | 2945 | 2965 | 2940 | 109 |
| 237 | 20240329 | 151600 | 1006761495 | 2965 | 2950 | 2965 | 2940 | 2028 |
| 238 | 20240329 | 151500 | 1000789060 | 2945 | 2950 | 2950 | 2945 | 500 |
| 239 | 20240329 | 151400 | 999315335 | 2950 | 2955 | 2960 | 2950 | 2383 |
| 240 | 20240329 | 151300 | 992278720 | 2960 | 2960 | 2960 | 2960 | 75 |
| 241 | 20240329 | 151200 | 992056720 | 2965 | 2960 | 2965 | 2960 | 9 |
| 242 | 20240329 | 151100 | 992030040 | 2960 | 2960 | 2960 | 2960 | 0 |
| 243 | 20240329 | 151000 | 992030040 | 2960 | 2960 | 2960 | 2960 | 152 |
| 244 | 20240329 | 150900 | 991580120 | 2960 | 2960 | 2960 | 2960 | 6 |
| 245 | 20240329 | 150800 | 991562360 | 2960 | 2960 | 2960 | 2960 | 820 |
| 246 | 20240329 | 150700 | 989135160 | 2960 | 2960 | 2960 | 2960 | 39 |
| 247 | 20240329 | 150600 | 989019720 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 248 | 20240329 | 150500 | 986059720 | 2960 | 2960 | 2960 | 2960 | 237 |
| 249 | 20240329 | 150400 | 985358200 | 2960 | 2955 | 2960 | 2955 | 417 |
| 250 | 20240329 | 150300 | 984125130 | 2955 | 2960 | 2960 | 2955 | 4152 |
| 251 | 20240329 | 150200 | 971850395 | 2960 | 2970 | 2970 | 2960 | 2093 |
| 252 | 20240329 | 150100 | 965648130 | 2975 | 2970 | 2975 | 2970 | 620 |
| 253 | 20240329 | 150000 | 963804805 | 2980 | 2980 | 2980 | 2980 | 0 |
| 254 | 20240329 | 145900 | 963804805 | 2980 | 2980 | 2980 | 2980 | 167 |
| 255 | 20240329 | 145800 | 963307145 | 2980 | 2980 | 2980 | 2980 | 28 |
| 256 | 20240329 | 145700 | 963223705 | 2965 | 2965 | 2965 | 2965 | 50 |
| 257 | 20240329 | 145600 | 963075455 | 2980 | 2975 | 2980 | 2965 | 3758 |
| 258 | 20240329 | 145500 | 951924885 | 2975 | 2980 | 2980 | 2975 | 394 |
| 259 | 20240329 | 145400 | 950750770 | 2980 | 2980 | 2980 | 2970 | 598 |
| 260 | 20240329 | 145300 | 948970920 | 2980 | 2980 | 2980 | 2980 | 0 |
| 261 | 20240329 | 145200 | 948970920 | 2980 | 2970 | 2980 | 2970 | 203 |
| 262 | 20240329 | 145100 | 948367980 | 2970 | 2975 | 2975 | 2970 | 30 |
| 263 | 20240329 | 145000 | 948278830 | 2980 | 2980 | 2980 | 2975 | 350 |
| 264 | 20240329 | 144900 | 947237560 | 2970 | 2980 | 2980 | 2970 | 214 |
| 265 | 20240329 | 144800 | 946599980 | 2980 | 2980 | 2980 | 2980 | 1 |
| 266 | 20240329 | 144700 | 946597000 | 2970 | 2970 | 2970 | 2970 | 170 |
| 267 | 20240329 | 144600 | 946092100 | 2980 | 2970 | 2980 | 2970 | 710 |
| 268 | 20240329 | 144500 | 943976400 | 2980 | 2980 | 2980 | 2970 | 492 |
| 269 | 20240329 | 144400 | 942511250 | 2980 | 2980 | 2980 | 2980 | 0 |
| 270 | 20240329 | 144300 | 942511250 | 2980 | 2975 | 2980 | 2975 | 20 |
| 271 | 20240329 | 144200 | 942451725 | 2980 | 2980 | 2980 | 2980 | 0 |
| 272 | 20240329 | 144100 | 942451725 | 2980 | 2970 | 2980 | 2970 | 565 |
| 273 | 20240329 | 144000 | 940773165 | 2985 | 2985 | 2985 | 2985 | 0 |
| 274 | 20240329 | 143900 | 940773165 | 2985 | 2980 | 2985 | 2980 | 1878 |
| 275 | 20240329 | 143800 | 935168885 | 2970 | 2985 | 2985 | 2970 | 55 |
| 276 | 20240329 | 143700 | 935005160 | 2985 | 2985 | 2985 | 2985 | 95 |
| 277 | 20240329 | 143600 | 934721585 | 2990 | 2990 | 2990 | 2990 | 10 |
| 278 | 20240329 | 143500 | 934691685 | 2990 | 2990 | 2990 | 2990 | 4 |
| 279 | 20240329 | 143400 | 934679725 | 2990 | 2990 | 2990 | 2965 | 8500 |
| 280 | 20240329 | 143300 | 909327790 | 2990 | 2990 | 2990 | 2990 | 280 |
| 281 | 20240329 | 143200 | 908490590 | 2995 | 2990 | 2995 | 2990 | 768 |
| 282 | 20240329 | 143100 | 906194255 | 2990 | 2990 | 2995 | 2990 | 400 |
| 283 | 20240329 | 143000 | 904998240 | 2995 | 2995 | 2995 | 2985 | 874 |
| 284 | 20240329 | 142900 | 902387705 | 2995 | 2990 | 2995 | 2990 | 1093 |
| 285 | 20240329 | 142800 | 899114175 | 2990 | 2985 | 2995 | 2985 | 3021 |
| 286 | 20240329 | 142700 | 890086095 | 2985 | 2980 | 2985 | 2980 | 13 |
| 287 | 20240329 | 142600 | 890047340 | 2985 | 2985 | 2985 | 2975 | 505 |
| 288 | 20240329 | 142500 | 888544915 | 2975 | 2980 | 2980 | 2975 | 29 |
| 289 | 20240329 | 142400 | 888458550 | 2975 | 2975 | 2975 | 2975 | 407 |
| 290 | 20240329 | 142300 | 887247725 | 2985 | 2985 | 2985 | 2980 | 7 |
| 291 | 20240329 | 142200 | 887226835 | 2985 | 2970 | 2985 | 2970 | 827 |
| 292 | 20240329 | 142100 | 884762180 | 2970 | 2970 | 2970 | 2970 | 1 |
| 293 | 20240329 | 142000 | 884759210 | 2970 | 2970 | 2970 | 2970 | 271 |
| 294 | 20240329 | 141900 | 883954340 | 2970 | 2970 | 2970 | 2970 | 0 |
| 295 | 20240329 | 141800 | 883954340 | 2970 | 2970 | 2970 | 2970 | 1 |
| 296 | 20240329 | 141700 | 883951370 | 2970 | 2970 | 2970 | 2965 | 320 |
| 297 | 20240329 | 141600 | 883002555 | 2970 | 2975 | 2975 | 2970 | 639 |
| 298 | 20240329 | 141500 | 881104625 | 2980 | 2985 | 2990 | 2970 | 1449 |
| 299 | 20240329 | 141400 | 876796565 | 2990 | 2990 | 2990 | 2990 | 210 |
| 300 | 20240329 | 141300 | 876168665 | 2990 | 2990 | 2990 | 2990 | 328 |
| 301 | 20240329 | 141200 | 875187945 | 2990 | 2980 | 2990 | 2980 | 919 |
| 302 | 20240329 | 141100 | 872444915 | 2980 | 2975 | 2980 | 2975 | 1190 |
| 303 | 20240329 | 141000 | 868900790 | 2975 | 2975 | 2975 | 2975 | 5 |
| 304 | 20240329 | 140900 | 868885915 | 2975 | 2970 | 2975 | 2970 | 201 |
| 305 | 20240329 | 140800 | 868288940 | 2975 | 2970 | 2975 | 2970 | 196 |
| 306 | 20240329 | 140700 | 867706815 | 2975 | 2975 | 2975 | 2975 | 0 |
| 307 | 20240329 | 140600 | 867706815 | 2975 | 2975 | 2975 | 2975 | 133 |
| 308 | 20240329 | 140500 | 867311140 | 2975 | 2975 | 2975 | 2975 | 14 |
| 309 | 20240329 | 140400 | 867269490 | 2970 | 2965 | 2975 | 2965 | 531 |
| 310 | 20240329 | 140300 | 865692430 | 2975 | 2975 | 2975 | 2965 | 8908 |
| 311 | 20240329 | 140200 | 839244070 | 2975 | 2970 | 2975 | 2970 | 1600 |
| 312 | 20240329 | 140100 | 834491565 | 2975 | 2970 | 2975 | 2965 | 1323 |
| 313 | 20240329 | 140000 | 830563315 | 2975 | 2980 | 2980 | 2975 | 4 |
| 314 | 20240329 | 135900 | 830551405 | 2980 | 2980 | 2980 | 2970 | 54 |
| 315 | 20240329 | 135800 | 830390985 | 2980 | 2980 | 2980 | 2980 | 82 |
| 316 | 20240329 | 135700 | 830146625 | 2980 | 2975 | 2980 | 2970 | 2665 |
| 317 | 20240329 | 135600 | 822225445 | 2980 | 2980 | 2980 | 2980 | 322 |
| 318 | 20240329 | 135500 | 821265885 | 2985 | 2985 | 2985 | 2980 | 1187 |
| 319 | 20240329 | 135400 | 817728305 | 2985 | 2990 | 2990 | 2985 | 1720 |
| 320 | 20240329 | 135300 | 812593275 | 2990 | 2985 | 2990 | 2985 | 1307 |
| 321 | 20240329 | 135200 | 808691600 | 2990 | 2980 | 2990 | 2980 | 7543 |
| 322 | 20240329 | 135100 | 786195385 | 2980 | 2965 | 2980 | 2965 | 7877 |
| 323 | 20240329 | 135000 | 762782060 | 2965 | 2955 | 2965 | 2955 | 1903 |
| 324 | 20240329 | 134900 | 757151965 | 2955 | 2955 | 2955 | 2955 | 3 |
| 325 | 20240329 | 134800 | 757143100 | 2955 | 2955 | 2955 | 2955 | 9 |
| 326 | 20240329 | 134700 | 757116505 | 2955 | 2955 | 2955 | 2955 | 1 |
| 327 | 20240329 | 134600 | 757113550 | 2950 | 2950 | 2955 | 2950 | 360 |
| 328 | 20240329 | 134500 | 756051545 | 2955 | 2955 | 2955 | 2955 | 0 |
| 329 | 20240329 | 134400 | 756051545 | 2955 | 2955 | 2955 | 2955 | 0 |
| 330 | 20240329 | 134300 | 756051545 | 2955 | 2955 | 2955 | 2955 | 0 |
| 331 | 20240329 | 134200 | 756051545 | 2955 | 2955 | 2955 | 2955 | 19 |
| 332 | 20240329 | 134100 | 755995400 | 2955 | 2955 | 2955 | 2955 | 0 |
| 333 | 20240329 | 134000 | 755995400 | 2955 | 2955 | 2955 | 2955 | 41 |
| 334 | 20240329 | 133900 | 755874245 | 2955 | 2955 | 2955 | 2955 | 904 |
| 335 | 20240329 | 133800 | 753202925 | 2955 | 2945 | 2955 | 2945 | 156 |
| 336 | 20240329 | 133700 | 752743495 | 2945 | 2945 | 2945 | 2945 | 482 |
| 337 | 20240329 | 133600 | 751324005 | 2945 | 2955 | 2955 | 2945 | 638 |
| 338 | 20240329 | 133500 | 749442875 | 2955 | 2955 | 2955 | 2955 | 159 |
| 339 | 20240329 | 133400 | 748973030 | 2960 | 2960 | 2960 | 2960 | 0 |
| 340 | 20240329 | 133300 | 748973030 | 2960 | 2955 | 2960 | 2955 | 2 |
| 341 | 20240329 | 133200 | 748967115 | 2960 | 2960 | 2960 | 2960 | 1 |
| 342 | 20240329 | 133100 | 748964155 | 2960 | 2965 | 2965 | 2960 | 553 |
| 343 | 20240329 | 133000 | 747327270 | 2960 | 2960 | 2960 | 2960 | 1663 |
| 344 | 20240329 | 132900 | 742404790 | 2960 | 2960 | 2960 | 2960 | 0 |
| 345 | 20240329 | 132800 | 742404790 | 2960 | 2960 | 2960 | 2960 | 1 |
| 346 | 20240329 | 132700 | 742401830 | 2950 | 2950 | 2950 | 2950 | 1 |
| 347 | 20240329 | 132600 | 742398880 | 2960 | 2960 | 2960 | 2960 | 0 |
| 348 | 20240329 | 132500 | 742398880 | 2960 | 2945 | 2960 | 2945 | 2 |
| 349 | 20240329 | 132400 | 742392975 | 2965 | 2960 | 2965 | 2945 | 576 |
| 350 | 20240329 | 132300 | 740691850 | 2965 | 2965 | 2965 | 2965 | 55 |
| 351 | 20240329 | 132200 | 740528775 | 2965 | 2960 | 2965 | 2960 | 290 |
| 352 | 20240329 | 132100 | 739670370 | 2965 | 2965 | 2965 | 2965 | 0 |
| 353 | 20240329 | 132000 | 739670370 | 2965 | 2960 | 2965 | 2960 | 100 |
| 354 | 20240329 | 131900 | 739374365 | 2960 | 2965 | 2965 | 2960 | 151 |
| 355 | 20240329 | 131800 | 738926825 | 2965 | 2965 | 2965 | 2960 | 18 |
| 356 | 20240329 | 131700 | 738873500 | 2965 | 2965 | 2965 | 2965 | 10 |
| 357 | 20240329 | 131600 | 738843850 | 2965 | 2965 | 2965 | 2965 | 101 |
| 358 | 20240329 | 131500 | 738544385 | 2965 | 2965 | 2965 | 2965 | 8 |
| 359 | 20240329 | 131400 | 738520665 | 2965 | 2960 | 2965 | 2960 | 101 |
| 360 | 20240329 | 131300 | 738221700 | 2965 | 2960 | 2965 | 2960 | 1777 |
| 361 | 20240329 | 131200 | 732961775 | 2960 | 2960 | 2960 | 2960 | 0 |
| 362 | 20240329 | 131100 | 732961775 | 2960 | 2960 | 2960 | 2960 | 1 |
| 363 | 20240329 | 131000 | 732958815 | 2960 | 2960 | 2960 | 2960 | 55 |
| 364 | 20240329 | 130900 | 732796015 | 2955 | 2960 | 2960 | 2955 | 724 |
| 365 | 20240329 | 130800 | 730656585 | 2955 | 2955 | 2960 | 2955 | 1056 |
| 366 | 20240329 | 130700 | 727536100 | 2960 | 2955 | 2960 | 2955 | 766 |
| 367 | 20240329 | 130600 | 725272565 | 2955 | 2955 | 2955 | 2955 | 0 |
| 368 | 20240329 | 130500 | 725272565 | 2955 | 2955 | 2955 | 2955 | 272 |
| 369 | 20240329 | 130400 | 724468805 | 2955 | 2955 | 2955 | 2955 | 0 |
| 370 | 20240329 | 130300 | 724468805 | 2955 | 2955 | 2955 | 2955 | 293 |
| 371 | 20240329 | 130200 | 723602990 | 2955 | 2955 | 2955 | 2955 | 0 |
| 372 | 20240329 | 130100 | 723602990 | 2955 | 2955 | 2955 | 2955 | 0 |
| 373 | 20240329 | 130000 | 723602990 | 2955 | 2950 | 2955 | 2950 | 3000 |
| 374 | 20240329 | 125900 | 714746325 | 2950 | 2950 | 2950 | 2945 | 338 |
| 375 | 20240329 | 125800 | 713750905 | 2945 | 2945 | 2945 | 2945 | 0 |
| 376 | 20240329 | 125700 | 713750905 | 2945 | 2950 | 2950 | 2945 | 1941 |
| 377 | 20240329 | 125600 | 708028480 | 2950 | 2955 | 2955 | 2950 | 479 |
| 378 | 20240329 | 125500 | 706613415 | 2960 | 2965 | 2965 | 2960 | 1334 |
| 379 | 20240329 | 125400 | 702664725 | 2965 | 2960 | 2965 | 2960 | 3001 |
| 380 | 20240329 | 125300 | 693781760 | 2970 | 2965 | 2970 | 2965 | 2570 |
| 381 | 20240329 | 125200 | 686161705 | 2960 | 2960 | 2960 | 2960 | 2 |
| 382 | 20240329 | 125100 | 686155785 | 2965 | 2960 | 2965 | 2960 | 892 |
| 383 | 20240329 | 125000 | 683515460 | 2960 | 2960 | 2960 | 2960 | 1037 |
| 384 | 20240329 | 124900 | 680445940 | 2960 | 2960 | 2960 | 2955 | 3 |
| 385 | 20240329 | 124800 | 680437065 | 2955 | 2955 | 2955 | 2955 | 138 |
| 386 | 20240329 | 124700 | 680029275 | 2960 | 2955 | 2960 | 2955 | 106 |
| 387 | 20240329 | 124600 | 679716015 | 2960 | 2960 | 2960 | 2955 | 352 |
| 388 | 20240329 | 124500 | 678675845 | 2955 | 2960 | 2960 | 2955 | 5 |
| 389 | 20240329 | 124400 | 678661065 | 2955 | 2955 | 2955 | 2955 | 984 |
| 390 | 20240329 | 124300 | 675753345 | 2960 | 2960 | 2960 | 2955 | 437 |
| 391 | 20240329 | 124200 | 674460395 | 2960 | 2960 | 2960 | 2960 | 948 |
| 392 | 20240329 | 124100 | 671654315 | 2965 | 2960 | 2965 | 2960 | 2001 |
| 393 | 20240329 | 124000 | 665731350 | 2965 | 2965 | 2970 | 2965 | 1620 |
| 394 | 20240329 | 123900 | 660928045 | 2965 | 2965 | 2965 | 2965 | 1653 |
| 395 | 20240329 | 123800 | 656026900 | 2970 | 2970 | 2970 | 2970 | 0 |
| 396 | 20240329 | 123700 | 656026900 | 2970 | 2970 | 2970 | 2965 | 157 |
| 397 | 20240329 | 123600 | 655561385 | 2980 | 2970 | 2980 | 2970 | 488 |
| 398 | 20240329 | 123500 | 654112015 | 2980 | 2975 | 2980 | 2975 | 1039 |
| 399 | 20240329 | 123400 | 651016430 | 2975 | 2975 | 2980 | 2975 | 4979 |
| 400 | 20240329 | 123300 | 636203380 | 2980 | 2975 | 2980 | 2975 | 3824 |
| 401 | 20240329 | 123200 | 624825465 | 2975 | 2970 | 2975 | 2970 | 1354 |
| 402 | 20240329 | 123100 | 620804030 | 2970 | 2965 | 2970 | 2965 | 11 |
| 403 | 20240329 | 123000 | 620771410 | 2970 | 2970 | 2970 | 2970 | 50 |
| 404 | 20240329 | 122900 | 620622910 | 2970 | 2955 | 2970 | 2950 | 9914 |
| 405 | 20240329 | 122800 | 591276330 | 2960 | 2960 | 2960 | 2950 | 5903 |
| 406 | 20240329 | 122700 | 573858100 | 2965 | 2960 | 2965 | 2955 | 1197 |
| 407 | 20240329 | 122600 | 570319930 | 2960 | 2965 | 2965 | 2960 | 358 |
| 408 | 20240329 | 122500 | 569260000 | 2965 | 2970 | 2970 | 2965 | 754 |
| 409 | 20240329 | 122400 | 567020655 | 2970 | 2970 | 2970 | 2960 | 507 |
| 410 | 20240329 | 122300 | 565519865 | 2960 | 2970 | 2970 | 2960 | 1874 |
| 411 | 20240329 | 122200 | 559971315 | 2970 | 2970 | 2970 | 2960 | 4894 |
| 412 | 20240329 | 122100 | 545461235 | 2975 | 2970 | 2975 | 2970 | 226 |
| 413 | 20240329 | 122000 | 544790000 | 2980 | 2975 | 2980 | 2970 | 623 |
| 414 | 20240329 | 121900 | 542939095 | 2970 | 2975 | 2975 | 2970 | 1215 |
| 415 | 20240329 | 121800 | 539328320 | 2975 | 2970 | 2975 | 2970 | 578 |
| 416 | 20240329 | 121700 | 537611635 | 2985 | 2980 | 2985 | 2970 | 2789 |
| 417 | 20240329 | 121600 | 529319020 | 2975 | 2980 | 2980 | 2975 | 3116 |
| 418 | 20240329 | 121500 | 520047700 | 2985 | 2990 | 2990 | 2980 | 943 |
| 419 | 20240329 | 121400 | 517235000 | 2990 | 2980 | 2990 | 2980 | 1250 |
| 420 | 20240329 | 121300 | 513499740 | 2980 | 3005 | 3005 | 2980 | 7723 |
| 421 | 20240329 | 121200 | 490401135 | 3005 | 3010 | 3020 | 3005 | 11976 |
| 422 | 20240329 | 121100 | 454280840 | 3020 | 2990 | 3020 | 2985 | 27285 |
| 423 | 20240329 | 121000 | 372439020 | 2990 | 2965 | 2990 | 2965 | 9650 |
| 424 | 20240329 | 120900 | 343658175 | 2970 | 2970 | 2975 | 2965 | 1010 |
| 425 | 20240329 | 120800 | 340660300 | 2975 | 2980 | 2985 | 2965 | 5249 |
| 426 | 20240329 | 120700 | 325025120 | 2980 | 2945 | 2980 | 2945 | 17607 |
| 427 | 20240329 | 120600 | 272780115 | 2945 | 2930 | 2945 | 2930 | 12644 |
| 428 | 20240329 | 120500 | 235625765 | 2930 | 2935 | 2935 | 2925 | 574 |
| 429 | 20240329 | 120400 | 233945435 | 2930 | 2925 | 2930 | 2925 | 3511 |
| 430 | 20240329 | 120300 | 223667240 | 2925 | 2920 | 2925 | 2920 | 301 |
| 431 | 20240329 | 120200 | 222788315 | 2925 | 2920 | 2925 | 2915 | 401 |
| 432 | 20240329 | 120100 | 221616790 | 2925 | 2925 | 2925 | 2925 | 0 |
| 433 | 20240329 | 120000 | 221616790 | 2925 | 2925 | 2925 | 2925 | 1 |
| 434 | 20240329 | 115900 | 221613865 | 2915 | 2915 | 2915 | 2915 | 0 |
| 435 | 20240329 | 115800 | 221613865 | 2915 | 2915 | 2915 | 2915 | 2 |
| 436 | 20240329 | 115700 | 221608035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 437 | 20240329 | 115600 | 221608035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 438 | 20240329 | 115500 | 221608035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 439 | 20240329 | 115400 | 221608035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 440 | 20240329 | 115300 | 221608035 | 2925 | 2915 | 2925 | 2915 | 4002 |
| 441 | 20240329 | 115200 | 209922345 | 2915 | 2920 | 2920 | 2915 | 583 |
| 442 | 20240329 | 115100 | 208222825 | 2915 | 2925 | 2925 | 2915 | 525 |
| 443 | 20240329 | 115000 | 206690320 | 2925 | 2925 | 2925 | 2925 | 0 |
| 444 | 20240329 | 114900 | 206690320 | 2925 | 2925 | 2925 | 2925 | 0 |
| 445 | 20240329 | 114800 | 206690320 | 2925 | 2920 | 2925 | 2920 | 373 |
| 446 | 20240329 | 114700 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 447 | 20240329 | 114600 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 448 | 20240329 | 114500 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 449 | 20240329 | 114400 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 450 | 20240329 | 114300 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 451 | 20240329 | 114200 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 452 | 20240329 | 114100 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 453 | 20240329 | 114000 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 454 | 20240329 | 113900 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 455 | 20240329 | 113800 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 456 | 20240329 | 113700 | 205601155 | 2925 | 2925 | 2925 | 2925 | 0 |
| 457 | 20240329 | 113600 | 205601155 | 2925 | 2920 | 2925 | 2920 | 9 |
| 458 | 20240329 | 113500 | 205574870 | 2925 | 2925 | 2925 | 2920 | 503 |
| 459 | 20240329 | 113400 | 204106095 | 2920 | 2920 | 2920 | 2920 | 492 |
| 460 | 20240329 | 113300 | 202669455 | 2920 | 2920 | 2920 | 2920 | 711 |
| 461 | 20240329 | 113200 | 200593335 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 462 | 20240329 | 113100 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 463 | 20240329 | 113000 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 464 | 20240329 | 112900 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 465 | 20240329 | 112800 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 466 | 20240329 | 112700 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 467 | 20240329 | 112600 | 197673335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 468 | 20240329 | 112500 | 197673335 | 2925 | 2915 | 2925 | 2915 | 55 |
| 469 | 20240329 | 112400 | 197512990 | 2915 | 2910 | 2915 | 2910 | 31 |
| 470 | 20240329 | 112300 | 197422775 | 2910 | 2910 | 2910 | 2910 | 15 |
| 471 | 20240329 | 112200 | 197379125 | 2910 | 2910 | 2910 | 2910 | 650 |
| 472 | 20240329 | 112100 | 195487625 | 2915 | 2915 | 2915 | 2915 | 0 |
| 473 | 20240329 | 112000 | 195487625 | 2915 | 2915 | 2915 | 2915 | 116 |
| 474 | 20240329 | 111900 | 195149485 | 2915 | 2915 | 2915 | 2915 | 50 |
| 475 | 20240329 | 111800 | 195003735 | 2920 | 2915 | 2920 | 2915 | 100 |
| 476 | 20240329 | 111700 | 194712145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 477 | 20240329 | 111600 | 194712145 | 2910 | 2910 | 2910 | 2910 | 55 |
| 478 | 20240329 | 111500 | 194552095 | 2915 | 2915 | 2915 | 2915 | 98 |
| 479 | 20240329 | 111400 | 194266425 | 2915 | 2915 | 2915 | 2915 | 500 |
| 480 | 20240329 | 111300 | 192808925 | 2915 | 2915 | 2915 | 2915 | 1100 |
| 481 | 20240329 | 111200 | 189602425 | 2920 | 2925 | 2925 | 2920 | 3 |
| 482 | 20240329 | 111100 | 189593660 | 2920 | 2920 | 2920 | 2920 | 1 |
| 483 | 20240329 | 111000 | 189590740 | 2925 | 2900 | 2925 | 2900 | 6506 |
| 484 | 20240329 | 110900 | 170636905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 485 | 20240329 | 110800 | 170636905 | 2900 | 2900 | 2900 | 2900 | 0 |
| 486 | 20240329 | 110700 | 170636905 | 2900 | 2900 | 2900 | 2900 | 1 |
| 487 | 20240329 | 110600 | 170634005 | 2895 | 2895 | 2895 | 2895 | 100 |
| 488 | 20240329 | 110500 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 489 | 20240329 | 110400 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 490 | 20240329 | 110300 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 491 | 20240329 | 110200 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 492 | 20240329 | 110100 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 493 | 20240329 | 110000 | 170344505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 494 | 20240329 | 105900 | 170344505 | 2905 | 2905 | 2905 | 2905 | 1 |
| 495 | 20240329 | 105800 | 170341600 | 2910 | 2910 | 2910 | 2910 | 0 |
| 496 | 20240329 | 105700 | 170341600 | 2910 | 2910 | 2910 | 2910 | 0 |
| 497 | 20240329 | 105600 | 170341600 | 2910 | 2910 | 2910 | 2910 | 0 |
| 498 | 20240329 | 105500 | 170341600 | 2910 | 2910 | 2910 | 2910 | 0 |
| 499 | 20240329 | 105400 | 170341600 | 2910 | 2910 | 2910 | 2910 | 0 |
| 500 | 20240329 | 105300 | 170341600 | 2910 | 2910 | 2910 | 2910 | 1 |
| 501 | 20240329 | 105200 | 170338690 | 2910 | 2910 | 2910 | 2910 | 0 |
| 502 | 20240329 | 105100 | 170338690 | 2910 | 2910 | 2910 | 2910 | 0 |
| 503 | 20240329 | 105000 | 170338690 | 2910 | 2910 | 2910 | 2910 | 0 |
| 504 | 20240329 | 104900 | 170338690 | 2910 | 2910 | 2910 | 2910 | 1 |
| 505 | 20240329 | 104800 | 170335780 | 2905 | 2905 | 2905 | 2905 | 345 |
| 506 | 20240329 | 104700 | 169333555 | 2905 | 2905 | 2905 | 2905 | 600 |
| 507 | 20240329 | 104600 | 167590555 | 2905 | 2905 | 2905 | 2905 | 0 |
| 508 | 20240329 | 104500 | 167590555 | 2905 | 2905 | 2905 | 2905 | 113 |
| 509 | 20240329 | 104400 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 510 | 20240329 | 104300 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 511 | 20240329 | 104200 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 512 | 20240329 | 104100 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 513 | 20240329 | 104000 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 514 | 20240329 | 103900 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 515 | 20240329 | 103800 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 516 | 20240329 | 103700 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 517 | 20240329 | 103600 | 167262290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 518 | 20240329 | 103500 | 167262290 | 2905 | 2900 | 2905 | 2900 | 201 |
| 519 | 20240329 | 103400 | 166679385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 520 | 20240329 | 103300 | 166679385 | 2900 | 2900 | 2900 | 2900 | 0 |
| 521 | 20240329 | 103200 | 166679385 | 2900 | 2900 | 2900 | 2900 | 148 |
| 522 | 20240329 | 103100 | 166250185 | 2900 | 2900 | 2900 | 2900 | 50 |
| 523 | 20240329 | 103000 | 166105185 | 2905 | 2905 | 2905 | 2905 | 1 |
| 524 | 20240329 | 102900 | 166102280 | 2890 | 2890 | 2890 | 2890 | 1 |
| 525 | 20240329 | 102800 | 166099390 | 2905 | 2905 | 2905 | 2905 | 5 |
| 526 | 20240329 | 102700 | 166084865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 527 | 20240329 | 102600 | 166084865 | 2905 | 2900 | 2905 | 2900 | 1310 |
| 528 | 20240329 | 102500 | 162284135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 529 | 20240329 | 102400 | 162284135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 530 | 20240329 | 102300 | 162284135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 531 | 20240329 | 102200 | 162284135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 532 | 20240329 | 102100 | 162284135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 533 | 20240329 | 102000 | 162284135 | 2905 | 2905 | 2905 | 2905 | 1 |
| 534 | 20240329 | 101900 | 162281230 | 2910 | 2910 | 2910 | 2910 | 0 |
| 535 | 20240329 | 101800 | 162281230 | 2910 | 2900 | 2910 | 2890 | 10001 |
| 536 | 20240329 | 101700 | 133339515 | 2910 | 2910 | 2910 | 2910 | 137 |
| 537 | 20240329 | 101600 | 132940845 | 2910 | 2910 | 2910 | 2910 | 0 |
| 538 | 20240329 | 101500 | 132940845 | 2910 | 2910 | 2910 | 2910 | 7 |
| 539 | 20240329 | 101400 | 132920475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 540 | 20240329 | 101300 | 132920475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 541 | 20240329 | 101200 | 132920475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 542 | 20240329 | 101100 | 132920475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 543 | 20240329 | 101000 | 132920475 | 2910 | 2910 | 2910 | 2910 | 0 |
| 544 | 20240329 | 100900 | 132920475 | 2910 | 2900 | 2910 | 2900 | 1001 |
| 545 | 20240329 | 100800 | 130017565 | 2910 | 2900 | 2910 | 2900 | 65 |
| 546 | 20240329 | 100700 | 129829055 | 2900 | 2895 | 2900 | 2895 | 282 |
| 547 | 20240329 | 100600 | 129011405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 548 | 20240329 | 100500 | 129011405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 549 | 20240329 | 100400 | 129011405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 550 | 20240329 | 100300 | 129011405 | 2900 | 2900 | 2900 | 2900 | 2656 |
| 551 | 20240329 | 100200 | 121309005 | 2910 | 2910 | 2910 | 2910 | 2 |
| 552 | 20240329 | 100100 | 121303185 | 2910 | 2910 | 2910 | 2910 | 1 |
| 553 | 20240329 | 100000 | 121300275 | 2905 | 2905 | 2905 | 2905 | 83 |
| 554 | 20240329 | 095900 | 121059160 | 2910 | 2910 | 2910 | 2905 | 311 |
| 555 | 20240329 | 095800 | 120155650 | 2910 | 2910 | 2910 | 2910 | 0 |
| 556 | 20240329 | 095700 | 120155650 | 2910 | 2910 | 2910 | 2910 | 0 |
| 557 | 20240329 | 095600 | 120155650 | 2910 | 2905 | 2910 | 2905 | 506 |
| 558 | 20240329 | 095500 | 118683215 | 2910 | 2910 | 2910 | 2910 | 0 |
| 559 | 20240329 | 095400 | 118683215 | 2910 | 2910 | 2910 | 2900 | 102 |
| 560 | 20240329 | 095300 | 118387395 | 2900 | 2900 | 2900 | 2900 | 49 |
| 561 | 20240329 | 095200 | 118245295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 562 | 20240329 | 095100 | 118245295 | 2910 | 2905 | 2910 | 2900 | 645 |
| 563 | 20240329 | 095000 | 116374565 | 2910 | 2910 | 2910 | 2910 | 1 |
| 564 | 20240329 | 094900 | 116371655 | 2905 | 2905 | 2905 | 2905 | 523 |
| 565 | 20240329 | 094800 | 114852340 | 2915 | 2915 | 2915 | 2915 | 0 |
| 566 | 20240329 | 094700 | 114852340 | 2915 | 2915 | 2915 | 2915 | 0 |
| 567 | 20240329 | 094600 | 114852340 | 2915 | 2905 | 2915 | 2905 | 411 |
| 568 | 20240329 | 094500 | 113656575 | 2905 | 2905 | 2905 | 2900 | 2702 |
| 569 | 20240329 | 094400 | 105807320 | 2910 | 2910 | 2910 | 2910 | 0 |
| 570 | 20240329 | 094300 | 105807320 | 2910 | 2905 | 2910 | 2905 | 1034 |
| 571 | 20240329 | 094200 | 102803545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 572 | 20240329 | 094100 | 102803545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 573 | 20240329 | 094000 | 102803545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 574 | 20240329 | 093900 | 102803545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 575 | 20240329 | 093800 | 102803545 | 2915 | 2915 | 2915 | 2915 | 0 |
| 576 | 20240329 | 093700 | 102803545 | 2915 | 2915 | 2915 | 2915 | 1 |
| 577 | 20240329 | 093600 | 102800630 | 2910 | 2910 | 2915 | 2910 | 103 |
| 578 | 20240329 | 093500 | 102500885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 579 | 20240329 | 093400 | 102500885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 580 | 20240329 | 093300 | 102500885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 581 | 20240329 | 093200 | 102500885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 582 | 20240329 | 093100 | 102500885 | 2910 | 2905 | 2910 | 2905 | 1033 |
| 583 | 20240329 | 093000 | 99500015 | 2905 | 2895 | 2905 | 2895 | 201 |
| 584 | 20240329 | 092900 | 98918110 | 2905 | 2905 | 2905 | 2905 | 1 |
| 585 | 20240329 | 092800 | 98915205 | 2895 | 2900 | 2900 | 2895 | 8 |
| 586 | 20240329 | 092700 | 98892035 | 2905 | 2905 | 2905 | 2905 | 11 |
| 587 | 20240329 | 092600 | 98860080 | 2905 | 2905 | 2905 | 2905 | 0 |
| 588 | 20240329 | 092500 | 98860080 | 2905 | 2905 | 2905 | 2905 | 516 |
| 589 | 20240329 | 092400 | 97361100 | 2905 | 2900 | 2905 | 2900 | 63 |
| 590 | 20240329 | 092300 | 97178370 | 2905 | 2895 | 2905 | 2895 | 231 |
| 591 | 20240329 | 092200 | 96508615 | 2905 | 2905 | 2905 | 2905 | 0 |
| 592 | 20240329 | 092100 | 96508615 | 2905 | 2905 | 2905 | 2905 | 0 |
| 593 | 20240329 | 092000 | 96508615 | 2905 | 2905 | 2905 | 2905 | 0 |
| 594 | 20240329 | 091900 | 96508615 | 2905 | 2905 | 2905 | 2905 | 1 |
| 595 | 20240329 | 091800 | 96505710 | 2905 | 2905 | 2905 | 2905 | 1 |
| 596 | 20240329 | 091700 | 96502805 | 2890 | 2920 | 2920 | 2885 | 3188 |
| 597 | 20240329 | 091600 | 87274350 | 2920 | 2910 | 2920 | 2910 | 48 |
| 598 | 20240329 | 091500 | 87134660 | 2910 | 2910 | 2910 | 2910 | 16 |
| 599 | 20240329 | 091400 | 87088100 | 2920 | 2915 | 2920 | 2915 | 2 |
| 600 | 20240329 | 091300 | 87082265 | 2920 | 2915 | 2920 | 2915 | 5216 |
| 601 | 20240329 | 091200 | 71877615 | 2920 | 2920 | 2920 | 2920 | 121 |
| 602 | 20240329 | 091100 | 71524295 | 2925 | 2930 | 2935 | 2920 | 82 |
| 603 | 20240329 | 091000 | 71284805 | 2940 | 2915 | 2940 | 2915 | 4851 |
| 604 | 20240329 | 090900 | 57087880 | 2910 | 2900 | 2915 | 2900 | 6704 |
| 605 | 20240329 | 090800 | 37581635 | 2900 | 2900 | 2900 | 2900 | 0 |
| 606 | 20240329 | 090700 | 37581635 | 2900 | 2905 | 2905 | 2890 | 506 |
| 607 | 20240329 | 090600 | 36119210 | 2915 | 2890 | 2915 | 2890 | 853 |
| 608 | 20240329 | 090500 | 33650605 | 2895 | 2895 | 2895 | 2895 | 383 |
| 609 | 20240329 | 090400 | 32541820 | 2915 | 2905 | 2915 | 2895 | 7799 |
| 610 | 20240329 | 090300 | 9921585 | 2915 | 2915 | 2915 | 2915 | 100 |
| 611 | 20240329 | 090200 | 9630085 | 2915 | 2910 | 2915 | 2910 | 91 |
| 612 | 20240329 | 090100 | 9365270 | 2915 | 2905 | 2915 | 2900 | 1990 |
| 613 | 20240329 | 090000 | 3573455 | 2915 | 2900 | 2915 | 2900 | 1232 |