30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 3 | 20240329 | 191000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240329 | 190900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240329 | 190800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240329 | 190700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240329 | 190600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240329 | 190500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240329 | 190400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240329 | 190300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240329 | 190200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240329 | 190100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240329 | 190000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240329 | 185900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240329 | 185800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240329 | 185700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240329 | 185600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240329 | 185500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240329 | 185400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240329 | 185300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240329 | 185200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240329 | 185100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240329 | 185000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240329 | 184900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240329 | 184800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240329 | 184700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240329 | 184600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240329 | 184500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240329 | 184400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240329 | 184300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240329 | 184200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240329 | 184100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 33 | 20240329 | 184000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240329 | 183900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240329 | 183800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240329 | 183700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240329 | 183600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240329 | 183500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240329 | 183400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240329 | 183300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240329 | 183200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240329 | 183100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240329 | 183000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240329 | 182900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240329 | 182800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240329 | 182700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240329 | 182600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240329 | 182500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240329 | 182400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240329 | 182300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240329 | 182200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240329 | 182100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240329 | 182000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240329 | 181900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240329 | 181800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240329 | 181700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240329 | 181600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240329 | 181500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240329 | 181400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240329 | 181300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240329 | 181200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240329 | 181100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 63 | 20240329 | 181000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240329 | 180900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240329 | 180800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240329 | 180700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240329 | 180600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240329 | 180500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240329 | 180400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240329 | 180300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240329 | 180200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240329 | 180100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240329 | 180000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240329 | 175900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240329 | 175800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240329 | 175700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240329 | 175600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240329 | 175500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240329 | 175400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240329 | 175300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240329 | 175200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240329 | 175100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240329 | 175000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240329 | 174900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240329 | 174800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240329 | 174700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240329 | 174600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240329 | 174500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240329 | 174400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240329 | 174300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240329 | 174200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240329 | 174100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 93 | 20240329 | 174000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240329 | 173900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240329 | 173800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240329 | 173700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240329 | 173600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240329 | 173500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240329 | 173400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240329 | 173300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240329 | 173200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240329 | 173100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240329 | 173000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240329 | 172900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240329 | 172800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240329 | 172700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240329 | 172600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240329 | 172500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240329 | 172400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240329 | 172300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240329 | 172200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240329 | 172100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240329 | 172000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240329 | 171900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240329 | 171800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240329 | 171700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240329 | 171600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240329 | 171500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240329 | 171400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240329 | 171300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240329 | 171200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240329 | 171100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 123 | 20240329 | 171000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240329 | 170900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240329 | 170800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240329 | 170700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240329 | 170600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240329 | 170500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240329 | 170400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240329 | 170300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240329 | 170200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240329 | 170100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240329 | 170000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240329 | 165900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240329 | 165800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240329 | 165700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240329 | 165600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240329 | 165500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240329 | 165400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240329 | 165300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240329 | 165200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240329 | 165100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240329 | 165000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240329 | 164900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240329 | 164800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240329 | 164700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240329 | 164600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240329 | 164500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240329 | 164400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240329 | 164300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240329 | 164200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240329 | 164100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 153 | 20240329 | 164000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240329 | 163900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240329 | 163800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240329 | 163700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240329 | 163600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240329 | 163500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240329 | 163400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240329 | 163300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240329 | 163200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240329 | 163100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240329 | 163000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240329 | 162900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240329 | 162800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240329 | 162700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240329 | 162600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240329 | 162500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240329 | 162400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240329 | 162300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240329 | 162200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240329 | 162100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240329 | 162000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240329 | 161900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240329 | 161800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240329 | 161700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240329 | 161600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240329 | 161500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240329 | 161400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240329 | 161300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240329 | 161200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240329 | 161100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 183 | 20240329 | 161000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240329 | 160900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240329 | 160800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240329 | 160700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240329 | 160600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240329 | 160500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240329 | 160400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240329 | 160300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240329 | 160200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240329 | 160100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240329 | 160000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20240329 | 155900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20240329 | 155800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20240329 | 155700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20240329 | 155600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20240329 | 155500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20240329 | 155400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240329 | 155300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240329 | 155200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240329 | 155100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240329 | 155000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240329 | 154900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240329 | 154800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240329 | 154700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240329 | 154600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20240329 | 154500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240329 | 154400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20240329 | 154300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20240329 | 154200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20240329 | 154100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 213 | 20240329 | 154000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20240329 | 153900 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20240329 | 153800 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20240329 | 153700 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20240329 | 153600 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240329 | 153500 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240329 | 153400 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240329 | 153300 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240329 | 153200 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240329 | 153100 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240329 | 153000 | 1567770420 | 4470 | 4470 | 4470 | 4470 | 10779 |
| 224 | 20240329 | 152900 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20240329 | 152800 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20240329 | 152700 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20240329 | 152600 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20240329 | 152500 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20240329 | 152400 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 230 | 20240329 | 152300 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 231 | 20240329 | 152200 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 232 | 20240329 | 152100 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 233 | 20240329 | 152000 | 1519588290 | 4480 | 4480 | 4480 | 4480 | 0 |
| 234 | 20240329 | 151900 | 1519588290 | 4480 | 4475 | 4480 | 4475 | 4638 |
| 235 | 20240329 | 151800 | 1498815360 | 4480 | 4480 | 4480 | 4475 | 5914 |
| 236 | 20240329 | 151700 | 1472337300 | 4475 | 4475 | 4475 | 4475 | 1600 |
| 237 | 20240329 | 151600 | 1465177300 | 4475 | 4475 | 4475 | 4475 | 3867 |
| 238 | 20240329 | 151500 | 1447872475 | 4470 | 4470 | 4475 | 4470 | 2416 |
| 239 | 20240329 | 151400 | 1437067705 | 4470 | 4460 | 4470 | 4460 | 2845 |
| 240 | 20240329 | 151300 | 1424365055 | 4475 | 4475 | 4475 | 4475 | 3 |
| 241 | 20240329 | 151200 | 1424351630 | 4465 | 4475 | 4475 | 4465 | 1379 |
| 242 | 20240329 | 151100 | 1418191300 | 4475 | 4475 | 4475 | 4475 | 839 |
| 243 | 20240329 | 151000 | 1414436775 | 4480 | 4480 | 4480 | 4480 | 812 |
| 244 | 20240329 | 150900 | 1410799015 | 4480 | 4480 | 4480 | 4475 | 3421 |
| 245 | 20240329 | 150800 | 1395473770 | 4480 | 4480 | 4480 | 4480 | 14 |
| 246 | 20240329 | 150700 | 1395411050 | 4480 | 4480 | 4480 | 4475 | 194 |
| 247 | 20240329 | 150600 | 1394542875 | 4475 | 4480 | 4480 | 4475 | 1066 |
| 248 | 20240329 | 150500 | 1389767645 | 4475 | 4480 | 4480 | 4470 | 494 |
| 249 | 20240329 | 150400 | 1387556695 | 4470 | 4470 | 4480 | 4460 | 13566 |
| 250 | 20240329 | 150300 | 1326875905 | 4465 | 4465 | 4470 | 4465 | 957 |
| 251 | 20240329 | 150200 | 1322600040 | 4465 | 4465 | 4470 | 4465 | 301 |
| 252 | 20240329 | 150100 | 1321256070 | 4470 | 4470 | 4470 | 4465 | 2259 |
| 253 | 20240329 | 150000 | 1311169615 | 4465 | 4465 | 4465 | 4465 | 1022 |
| 254 | 20240329 | 145900 | 1306606385 | 4465 | 4465 | 4465 | 4465 | 313 |
| 255 | 20240329 | 145800 | 1305208840 | 4470 | 4470 | 4470 | 4465 | 472 |
| 256 | 20240329 | 145700 | 1303101005 | 4470 | 4470 | 4470 | 4470 | 10 |
| 257 | 20240329 | 145600 | 1303056305 | 4470 | 4470 | 4470 | 4465 | 907 |
| 258 | 20240329 | 145500 | 1299002020 | 4465 | 4470 | 4470 | 4465 | 1129 |
| 259 | 20240329 | 145400 | 1293957890 | 4470 | 4465 | 4470 | 4465 | 3061 |
| 260 | 20240329 | 145300 | 1280286320 | 4465 | 4465 | 4465 | 4460 | 113 |
| 261 | 20240329 | 145200 | 1279781830 | 4460 | 4460 | 4460 | 4460 | 684 |
| 262 | 20240329 | 145100 | 1276731190 | 4465 | 4465 | 4465 | 4465 | 100 |
| 263 | 20240329 | 145000 | 1276284690 | 4465 | 4465 | 4465 | 4465 | 72 |
| 264 | 20240329 | 144900 | 1275963210 | 4465 | 4460 | 4465 | 4460 | 791 |
| 265 | 20240329 | 144800 | 1272433915 | 4460 | 4450 | 4460 | 4450 | 310 |
| 266 | 20240329 | 144700 | 1271054315 | 4450 | 4450 | 4450 | 4450 | 601 |
| 267 | 20240329 | 144600 | 1268379865 | 4455 | 4455 | 4455 | 4455 | 1900 |
| 268 | 20240329 | 144500 | 1259915365 | 4455 | 4455 | 4455 | 4455 | 0 |
| 269 | 20240329 | 144400 | 1259915365 | 4455 | 4455 | 4455 | 4455 | 300 |
| 270 | 20240329 | 144300 | 1258578865 | 4455 | 4455 | 4455 | 4455 | 299 |
| 271 | 20240329 | 144200 | 1257246820 | 4460 | 4455 | 4460 | 4455 | 439 |
| 272 | 20240329 | 144100 | 1255291070 | 4460 | 4460 | 4460 | 4460 | 463 |
| 273 | 20240329 | 144000 | 1253226090 | 4460 | 4460 | 4460 | 4460 | 231 |
| 274 | 20240329 | 143900 | 1252195830 | 4455 | 4465 | 4465 | 4455 | 926 |
| 275 | 20240329 | 143800 | 1248067520 | 4465 | 4460 | 4465 | 4460 | 1117 |
| 276 | 20240329 | 143700 | 1243082735 | 4465 | 4465 | 4465 | 4465 | 5 |
| 277 | 20240329 | 143600 | 1243060410 | 4465 | 4465 | 4465 | 4465 | 867 |
| 278 | 20240329 | 143500 | 1239189255 | 4460 | 4460 | 4460 | 4460 | 1324 |
| 279 | 20240329 | 143400 | 1233284215 | 4460 | 4460 | 4460 | 4460 | 1 |
| 280 | 20240329 | 143300 | 1233279755 | 4465 | 4465 | 4465 | 4465 | 204 |
| 281 | 20240329 | 143200 | 1232368895 | 4465 | 4465 | 4465 | 4465 | 729 |
| 282 | 20240329 | 143100 | 1229113910 | 4465 | 4460 | 4465 | 4460 | 241 |
| 283 | 20240329 | 143000 | 1228037850 | 4460 | 4460 | 4460 | 4460 | 79 |
| 284 | 20240329 | 142900 | 1227685510 | 4460 | 4460 | 4460 | 4460 | 502 |
| 285 | 20240329 | 142800 | 1225446590 | 4465 | 4460 | 4465 | 4460 | 571 |
| 286 | 20240329 | 142700 | 1222899925 | 4465 | 4465 | 4470 | 4465 | 1605 |
| 287 | 20240329 | 142600 | 1215733580 | 4465 | 4460 | 4465 | 4460 | 1597 |
| 288 | 20240329 | 142500 | 1208610955 | 4460 | 4455 | 4460 | 4455 | 220 |
| 289 | 20240329 | 142400 | 1207630850 | 4455 | 4455 | 4455 | 4455 | 1843 |
| 290 | 20240329 | 142300 | 1199420285 | 4455 | 4455 | 4455 | 4450 | 812 |
| 291 | 20240329 | 142200 | 1195804825 | 4450 | 4450 | 4455 | 4450 | 202 |
| 292 | 20240329 | 142100 | 1194905425 | 4455 | 4450 | 4455 | 4450 | 329 |
| 293 | 20240329 | 142000 | 1193440450 | 4450 | 4450 | 4450 | 4450 | 300 |
| 294 | 20240329 | 141900 | 1192105450 | 4455 | 4450 | 4455 | 4450 | 51 |
| 295 | 20240329 | 141800 | 1191878495 | 4455 | 4455 | 4455 | 4450 | 224 |
| 296 | 20240329 | 141700 | 1190881665 | 4450 | 4450 | 4450 | 4450 | 344 |
| 297 | 20240329 | 141600 | 1189350865 | 4450 | 4455 | 4455 | 4450 | 27 |
| 298 | 20240329 | 141500 | 1189230610 | 4450 | 4450 | 4450 | 4450 | 379 |
| 299 | 20240329 | 141400 | 1187544060 | 4450 | 4450 | 4450 | 4450 | 39 |
| 300 | 20240329 | 141300 | 1187370510 | 4455 | 4455 | 4455 | 4455 | 1 |
| 301 | 20240329 | 141200 | 1187366055 | 4450 | 4450 | 4455 | 4450 | 551 |
| 302 | 20240329 | 141100 | 1184913855 | 4455 | 4450 | 4455 | 4450 | 113 |
| 303 | 20240329 | 141000 | 1184410545 | 4455 | 4455 | 4455 | 4455 | 1 |
| 304 | 20240329 | 140900 | 1184406090 | 4455 | 4455 | 4455 | 4455 | 528 |
| 305 | 20240329 | 140800 | 1182053850 | 4460 | 4455 | 4460 | 4455 | 452 |
| 306 | 20240329 | 140700 | 1180040185 | 4455 | 4455 | 4460 | 4455 | 4748 |
| 307 | 20240329 | 140600 | 1158887840 | 4455 | 4460 | 4460 | 4455 | 465 |
| 308 | 20240329 | 140500 | 1156815815 | 4460 | 4460 | 4465 | 4460 | 444 |
| 309 | 20240329 | 140400 | 1154835325 | 4460 | 4460 | 4465 | 4460 | 1897 |
| 310 | 20240329 | 140300 | 1146374700 | 4465 | 4460 | 4465 | 4460 | 202 |
| 311 | 20240329 | 140200 | 1145473370 | 4460 | 4460 | 4460 | 4460 | 165 |
| 312 | 20240329 | 140100 | 1144737470 | 4460 | 4460 | 4460 | 4460 | 959 |
| 313 | 20240329 | 140000 | 1140460330 | 4460 | 4465 | 4465 | 4460 | 1200 |
| 314 | 20240329 | 135900 | 1135107330 | 4465 | 4465 | 4470 | 4465 | 1891 |
| 315 | 20240329 | 135800 | 1126664010 | 4470 | 4470 | 4470 | 4470 | 924 |
| 316 | 20240329 | 135700 | 1122533730 | 4470 | 4470 | 4470 | 4470 | 37 |
| 317 | 20240329 | 135600 | 1122368340 | 4470 | 4470 | 4470 | 4470 | 100 |
| 318 | 20240329 | 135500 | 1121921340 | 4470 | 4465 | 4470 | 4465 | 1306 |
| 319 | 20240329 | 135400 | 1116090020 | 4470 | 4470 | 4470 | 4470 | 100 |
| 320 | 20240329 | 135300 | 1115643020 | 4470 | 4465 | 4470 | 4465 | 329 |
| 321 | 20240329 | 135200 | 1114174010 | 4465 | 4465 | 4465 | 4465 | 435 |
| 322 | 20240329 | 135100 | 1112231735 | 4470 | 4470 | 4470 | 4470 | 0 |
| 323 | 20240329 | 135000 | 1112231735 | 4470 | 4470 | 4470 | 4470 | 310 |
| 324 | 20240329 | 134900 | 1110846035 | 4470 | 4465 | 4470 | 4460 | 2306 |
| 325 | 20240329 | 134800 | 1100555525 | 4465 | 4465 | 4465 | 4465 | 264 |
| 326 | 20240329 | 134700 | 1099376765 | 4465 | 4465 | 4465 | 4465 | 99 |
| 327 | 20240329 | 134600 | 1098934730 | 4470 | 4470 | 4470 | 4465 | 553 |
| 328 | 20240329 | 134500 | 1096465080 | 4465 | 4470 | 4470 | 4465 | 166 |
| 329 | 20240329 | 134400 | 1095723885 | 4465 | 4465 | 4465 | 4465 | 1159 |
| 330 | 20240329 | 134300 | 1090548950 | 4465 | 4465 | 4465 | 4465 | 0 |
| 331 | 20240329 | 134200 | 1090548950 | 4465 | 4465 | 4465 | 4465 | 1223 |
| 332 | 20240329 | 134100 | 1085088255 | 4465 | 4460 | 4465 | 4460 | 2234 |
| 333 | 20240329 | 134000 | 1075114615 | 4460 | 4465 | 4465 | 4460 | 2007 |
| 334 | 20240329 | 133900 | 1066157990 | 4470 | 4465 | 4470 | 4465 | 58 |
| 335 | 20240329 | 133800 | 1065898765 | 4465 | 4470 | 4470 | 4465 | 11 |
| 336 | 20240329 | 133700 | 1065849645 | 4465 | 4470 | 4470 | 4460 | 1683 |
| 337 | 20240329 | 133600 | 1058334810 | 4465 | 4465 | 4470 | 4460 | 6750 |
| 338 | 20240329 | 133500 | 1028197055 | 4460 | 4460 | 4460 | 4460 | 1787 |
| 339 | 20240329 | 133400 | 1020227035 | 4460 | 4465 | 4470 | 4460 | 1937 |
| 340 | 20240329 | 133300 | 1011577360 | 4465 | 4440 | 4470 | 4440 | 22319 |
| 341 | 20240329 | 133200 | 912175315 | 4435 | 4440 | 4440 | 4435 | 203 |
| 342 | 20240329 | 133100 | 911274995 | 4435 | 4440 | 4440 | 4435 | 756 |
| 343 | 20240329 | 133000 | 907920655 | 4440 | 4435 | 4440 | 4430 | 419 |
| 344 | 20240329 | 132900 | 906064050 | 4430 | 4435 | 4435 | 4430 | 179 |
| 345 | 20240329 | 132800 | 905270190 | 4435 | 4425 | 4435 | 4425 | 6434 |
| 346 | 20240329 | 132700 | 876765510 | 4425 | 4420 | 4425 | 4420 | 2220 |
| 347 | 20240329 | 132600 | 866950610 | 4420 | 4420 | 4420 | 4420 | 100 |
| 348 | 20240329 | 132500 | 866508610 | 4430 | 4430 | 4430 | 4430 | 0 |
| 349 | 20240329 | 132400 | 866508610 | 4430 | 4425 | 4430 | 4420 | 1070 |
| 350 | 20240329 | 132300 | 861778575 | 4425 | 4425 | 4425 | 4425 | 310 |
| 351 | 20240329 | 132200 | 860406825 | 4425 | 4425 | 4425 | 4425 | 480 |
| 352 | 20240329 | 132100 | 858282825 | 4425 | 4425 | 4425 | 4425 | 1403 |
| 353 | 20240329 | 132000 | 852074550 | 4420 | 4415 | 4420 | 4415 | 2399 |
| 354 | 20240329 | 131900 | 841475670 | 4410 | 4400 | 4410 | 4400 | 24 |
| 355 | 20240329 | 131800 | 841369860 | 4400 | 4405 | 4405 | 4400 | 615 |
| 356 | 20240329 | 131700 | 838663285 | 4410 | 4410 | 4410 | 4410 | 208 |
| 357 | 20240329 | 131600 | 837746005 | 4410 | 4410 | 4410 | 4410 | 790 |
| 358 | 20240329 | 131500 | 834262105 | 4410 | 4410 | 4410 | 4410 | 241 |
| 359 | 20240329 | 131400 | 833199295 | 4415 | 4415 | 4415 | 4415 | 7 |
| 360 | 20240329 | 131300 | 833168390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 361 | 20240329 | 131200 | 833168390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 362 | 20240329 | 131100 | 833168390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 363 | 20240329 | 131000 | 833168390 | 4415 | 4410 | 4415 | 4410 | 2001 |
| 364 | 20240329 | 130900 | 824343975 | 4410 | 4410 | 4410 | 4410 | 200 |
| 365 | 20240329 | 130800 | 823461975 | 4410 | 4410 | 4410 | 4410 | 223 |
| 366 | 20240329 | 130700 | 822478545 | 4415 | 4415 | 4415 | 4415 | 1 |
| 367 | 20240329 | 130600 | 822474130 | 4410 | 4410 | 4410 | 4410 | 66 |
| 368 | 20240329 | 130500 | 822183070 | 4410 | 4405 | 4410 | 4405 | 412 |
| 369 | 20240329 | 130400 | 820366720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 370 | 20240329 | 130300 | 820366720 | 4410 | 4410 | 4410 | 4410 | 3 |
| 371 | 20240329 | 130200 | 820353490 | 4410 | 4410 | 4410 | 4410 | 11 |
| 372 | 20240329 | 130100 | 820304980 | 4400 | 4400 | 4400 | 4400 | 497 |
| 373 | 20240329 | 130000 | 818118180 | 4400 | 4400 | 4400 | 4400 | 1 |
| 374 | 20240329 | 125900 | 818113780 | 4400 | 4400 | 4400 | 4400 | 680 |
| 375 | 20240329 | 125800 | 815121780 | 4400 | 4400 | 4400 | 4400 | 50 |
| 376 | 20240329 | 125700 | 814901780 | 4410 | 4400 | 4410 | 4400 | 150 |
| 377 | 20240329 | 125600 | 814241280 | 4410 | 4405 | 4410 | 4405 | 1485 |
| 378 | 20240329 | 125500 | 807699180 | 4400 | 4400 | 4400 | 4400 | 101 |
| 379 | 20240329 | 125400 | 807254780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 380 | 20240329 | 125300 | 807254780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 381 | 20240329 | 125200 | 807254780 | 4400 | 4400 | 4400 | 4400 | 50 |
| 382 | 20240329 | 125100 | 807034780 | 4405 | 4405 | 4405 | 4405 | 0 |
| 383 | 20240329 | 125000 | 807034780 | 4405 | 4405 | 4405 | 4405 | 24 |
| 384 | 20240329 | 124900 | 806929060 | 4395 | 4395 | 4395 | 4395 | 0 |
| 385 | 20240329 | 124800 | 806929060 | 4395 | 4395 | 4395 | 4395 | 300 |
| 386 | 20240329 | 124700 | 805610560 | 4400 | 4405 | 4405 | 4400 | 574 |
| 387 | 20240329 | 124600 | 803084220 | 4410 | 4410 | 4410 | 4410 | 342 |
| 388 | 20240329 | 124500 | 801576000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20240329 | 124400 | 801576000 | 4415 | 4415 | 4415 | 4410 | 922 |
| 390 | 20240329 | 124300 | 797509375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 391 | 20240329 | 124200 | 797509375 | 4415 | 4415 | 4415 | 4415 | 101 |
| 392 | 20240329 | 124100 | 797063460 | 4410 | 4400 | 4410 | 4400 | 607 |
| 393 | 20240329 | 124000 | 794392610 | 4395 | 4395 | 4395 | 4395 | 0 |
| 394 | 20240329 | 123900 | 794392610 | 4395 | 4400 | 4400 | 4395 | 261 |
| 395 | 20240329 | 123800 | 793244320 | 4400 | 4400 | 4400 | 4400 | 0 |
| 396 | 20240329 | 123700 | 793244320 | 4400 | 4395 | 4400 | 4395 | 1601 |
| 397 | 20240329 | 123600 | 786207920 | 4390 | 4390 | 4390 | 4390 | 220 |
| 398 | 20240329 | 123500 | 785242120 | 4390 | 4390 | 4390 | 4390 | 17 |
| 399 | 20240329 | 123400 | 785167490 | 4390 | 4390 | 4390 | 4390 | 505 |
| 400 | 20240329 | 123300 | 782950540 | 4390 | 4395 | 4395 | 4390 | 174 |
| 401 | 20240329 | 123200 | 782185835 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 402 | 20240329 | 123100 | 777790835 | 4400 | 4395 | 4400 | 4395 | 632 |
| 403 | 20240329 | 123000 | 775013190 | 4395 | 4395 | 4395 | 4395 | 7 |
| 404 | 20240329 | 122900 | 774982425 | 4395 | 4395 | 4395 | 4395 | 23 |
| 405 | 20240329 | 122800 | 774881340 | 4395 | 4395 | 4395 | 4395 | 0 |
| 406 | 20240329 | 122700 | 774881340 | 4395 | 4395 | 4395 | 4395 | 0 |
| 407 | 20240329 | 122600 | 774881340 | 4395 | 4395 | 4395 | 4395 | 150 |
| 408 | 20240329 | 122500 | 774222090 | 4395 | 4400 | 4400 | 4395 | 121 |
| 409 | 20240329 | 122400 | 773690195 | 4400 | 4400 | 4400 | 4400 | 225 |
| 410 | 20240329 | 122300 | 772700195 | 4400 | 4400 | 4400 | 4400 | 133 |
| 411 | 20240329 | 122200 | 772114995 | 4400 | 4400 | 4400 | 4400 | 0 |
| 412 | 20240329 | 122100 | 772114995 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20240329 | 122000 | 772114995 | 4400 | 4400 | 4400 | 4400 | 9 |
| 414 | 20240329 | 121900 | 772075395 | 4400 | 4400 | 4400 | 4400 | 2 |
| 415 | 20240329 | 121800 | 772066595 | 4400 | 4400 | 4400 | 4395 | 277 |
| 416 | 20240329 | 121700 | 770847895 | 4400 | 4400 | 4400 | 4400 | 9 |
| 417 | 20240329 | 121600 | 770808295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 418 | 20240329 | 121500 | 770808295 | 4400 | 4380 | 4400 | 4380 | 239 |
| 419 | 20240329 | 121400 | 769761295 | 4405 | 4405 | 4405 | 4405 | 50 |
| 420 | 20240329 | 121300 | 769541045 | 4375 | 4405 | 4405 | 4375 | 9039 |
| 421 | 20240329 | 121200 | 729868145 | 4405 | 4410 | 4410 | 4405 | 1556 |
| 422 | 20240329 | 121100 | 723013955 | 4410 | 4410 | 4410 | 4410 | 3 |
| 423 | 20240329 | 121000 | 723000725 | 4410 | 4410 | 4410 | 4410 | 765 |
| 424 | 20240329 | 120900 | 719627075 | 4415 | 4415 | 4415 | 4415 | 0 |
| 425 | 20240329 | 120800 | 719627075 | 4415 | 4405 | 4415 | 4405 | 1160 |
| 426 | 20240329 | 120700 | 714507965 | 4405 | 4405 | 4405 | 4405 | 0 |
| 427 | 20240329 | 120600 | 714507965 | 4405 | 4405 | 4405 | 4405 | 15 |
| 428 | 20240329 | 120500 | 714441890 | 4405 | 4410 | 4410 | 4405 | 18 |
| 429 | 20240329 | 120400 | 714362540 | 4405 | 4405 | 4405 | 4405 | 392 |
| 430 | 20240329 | 120300 | 712635780 | 4400 | 4400 | 4400 | 4400 | 50 |
| 431 | 20240329 | 120200 | 712415780 | 4410 | 4410 | 4410 | 4410 | 1 |
| 432 | 20240329 | 120100 | 712411370 | 4400 | 4410 | 4410 | 4400 | 1566 |
| 433 | 20240329 | 120000 | 705520960 | 4400 | 4400 | 4400 | 4400 | 591 |
| 434 | 20240329 | 115900 | 702920560 | 4400 | 4400 | 4410 | 4400 | 1246 |
| 435 | 20240329 | 115800 | 697430600 | 4405 | 4405 | 4405 | 4405 | 405 |
| 436 | 20240329 | 115700 | 695646575 | 4405 | 4400 | 4405 | 4400 | 460 |
| 437 | 20240329 | 115600 | 693620300 | 4400 | 4400 | 4400 | 4400 | 700 |
| 438 | 20240329 | 115500 | 690540300 | 4400 | 4400 | 4405 | 4400 | 175 |
| 439 | 20240329 | 115400 | 689770295 | 4405 | 4405 | 4405 | 4405 | 52 |
| 440 | 20240329 | 115300 | 689541235 | 4405 | 4400 | 4405 | 4400 | 350 |
| 441 | 20240329 | 115200 | 687999735 | 4400 | 4400 | 4400 | 4400 | 1018 |
| 442 | 20240329 | 115100 | 683520535 | 4405 | 4405 | 4405 | 4405 | 0 |
| 443 | 20240329 | 115000 | 683520535 | 4405 | 4405 | 4405 | 4405 | 26 |
| 444 | 20240329 | 114900 | 683406005 | 4405 | 4405 | 4405 | 4405 | 82 |
| 445 | 20240329 | 114800 | 683044795 | 4405 | 4410 | 4410 | 4405 | 828 |
| 446 | 20240329 | 114700 | 679397450 | 4410 | 4410 | 4410 | 4410 | 500 |
| 447 | 20240329 | 114600 | 677192450 | 4410 | 4405 | 4410 | 4405 | 2010 |
| 448 | 20240329 | 114500 | 668328400 | 4405 | 4405 | 4405 | 4405 | 264 |
| 449 | 20240329 | 114400 | 667165480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 450 | 20240329 | 114300 | 667165480 | 4410 | 4405 | 4410 | 4405 | 254 |
| 451 | 20240329 | 114200 | 666045360 | 4405 | 4405 | 4405 | 4405 | 30 |
| 452 | 20240329 | 114100 | 665913210 | 4410 | 4410 | 4410 | 4410 | 829 |
| 453 | 20240329 | 114000 | 662257320 | 4415 | 4415 | 4415 | 4415 | 2 |
| 454 | 20240329 | 113900 | 662248490 | 4415 | 4410 | 4415 | 4410 | 125 |
| 455 | 20240329 | 113800 | 661697180 | 4410 | 4410 | 4410 | 4410 | 125 |
| 456 | 20240329 | 113700 | 661145930 | 4410 | 4410 | 4410 | 4410 | 1 |
| 457 | 20240329 | 113600 | 661141520 | 4415 | 4415 | 4415 | 4415 | 20 |
| 458 | 20240329 | 113500 | 661053220 | 4410 | 4405 | 4410 | 4405 | 506 |
| 459 | 20240329 | 113400 | 658821790 | 4405 | 4405 | 4405 | 4405 | 25 |
| 460 | 20240329 | 113300 | 658711665 | 4400 | 4405 | 4405 | 4400 | 801 |
| 461 | 20240329 | 113200 | 655183330 | 4400 | 4400 | 4400 | 4400 | 237 |
| 462 | 20240329 | 113100 | 654140530 | 4400 | 4400 | 4400 | 4400 | 200 |
| 463 | 20240329 | 113000 | 653260530 | 4395 | 4395 | 4400 | 4395 | 92 |
| 464 | 20240329 | 112900 | 652856180 | 4400 | 4400 | 4400 | 4400 | 10 |
| 465 | 20240329 | 112800 | 652812180 | 4395 | 4400 | 4400 | 4395 | 300 |
| 466 | 20240329 | 112700 | 651492430 | 4400 | 4395 | 4400 | 4385 | 401 |
| 467 | 20240329 | 112600 | 649732095 | 4390 | 4400 | 4400 | 4385 | 173 |
| 468 | 20240329 | 112500 | 648972640 | 4380 | 4385 | 4395 | 4380 | 4852 |
| 469 | 20240329 | 112400 | 627707110 | 4385 | 4390 | 4390 | 4385 | 3017 |
| 470 | 20240329 | 112300 | 614475200 | 4385 | 4395 | 4400 | 4385 | 3854 |
| 471 | 20240329 | 112200 | 597551570 | 4400 | 4400 | 4400 | 4400 | 125 |
| 472 | 20240329 | 112100 | 597001570 | 4400 | 4395 | 4400 | 4395 | 78 |
| 473 | 20240329 | 112000 | 596658510 | 4400 | 4400 | 4400 | 4395 | 195 |
| 474 | 20240329 | 111900 | 595801125 | 4400 | 4400 | 4400 | 4400 | 1 |
| 475 | 20240329 | 111800 | 595796725 | 4395 | 4405 | 4405 | 4395 | 46 |
| 476 | 20240329 | 111700 | 595594535 | 4395 | 4395 | 4400 | 4395 | 4310 |
| 477 | 20240329 | 111600 | 576651485 | 4400 | 4405 | 4405 | 4400 | 2651 |
| 478 | 20240329 | 111500 | 564986185 | 4405 | 4405 | 4405 | 4405 | 201 |
| 479 | 20240329 | 111400 | 564100780 | 4405 | 4405 | 4415 | 4405 | 1119 |
| 480 | 20240329 | 111300 | 559171575 | 4405 | 4410 | 4410 | 4405 | 4150 |
| 481 | 20240329 | 111200 | 540888825 | 4415 | 4415 | 4415 | 4415 | 2 |
| 482 | 20240329 | 111100 | 540879995 | 4415 | 4410 | 4415 | 4405 | 265 |
| 483 | 20240329 | 111000 | 539711665 | 4410 | 4415 | 4415 | 4410 | 36 |
| 484 | 20240329 | 110900 | 539552900 | 4405 | 4405 | 4405 | 4405 | 600 |
| 485 | 20240329 | 110800 | 536909900 | 4405 | 4415 | 4415 | 4405 | 496 |
| 486 | 20240329 | 110700 | 534724010 | 4410 | 4410 | 4410 | 4410 | 233 |
| 487 | 20240329 | 110600 | 533696480 | 4410 | 4415 | 4415 | 4410 | 768 |
| 488 | 20240329 | 110500 | 530309345 | 4410 | 4415 | 4415 | 4410 | 358 |
| 489 | 20240329 | 110400 | 528730525 | 4415 | 4415 | 4415 | 4415 | 236 |
| 490 | 20240329 | 110300 | 527688585 | 4410 | 4410 | 4410 | 4410 | 75 |
| 491 | 20240329 | 110200 | 527357835 | 4410 | 4415 | 4415 | 4410 | 312 |
| 492 | 20240329 | 110100 | 525980360 | 4415 | 4415 | 4415 | 4415 | 93 |
| 493 | 20240329 | 110000 | 525569765 | 4410 | 4410 | 4410 | 4410 | 34 |
| 494 | 20240329 | 105900 | 525419825 | 4410 | 4415 | 4415 | 4410 | 794 |
| 495 | 20240329 | 105800 | 521917530 | 4410 | 4415 | 4415 | 4410 | 810 |
| 496 | 20240329 | 105700 | 518343880 | 4415 | 4415 | 4415 | 4415 | 0 |
| 497 | 20240329 | 105600 | 518343880 | 4415 | 4425 | 4425 | 4415 | 1757 |
| 498 | 20240329 | 105500 | 510575610 | 4430 | 4430 | 4430 | 4430 | 26 |
| 499 | 20240329 | 105400 | 510460430 | 4430 | 4430 | 4430 | 4430 | 49 |
| 500 | 20240329 | 105300 | 510243360 | 4425 | 4430 | 4430 | 4425 | 12 |
| 501 | 20240329 | 105200 | 510190250 | 4430 | 4425 | 4430 | 4425 | 6 |
| 502 | 20240329 | 105100 | 510163695 | 4420 | 4425 | 4425 | 4420 | 560 |
| 503 | 20240329 | 105000 | 507685720 | 4430 | 4430 | 4430 | 4430 | 50 |
| 504 | 20240329 | 104900 | 507464220 | 4430 | 4430 | 4430 | 4430 | 12 |
| 505 | 20240329 | 104800 | 507411060 | 4425 | 4425 | 4425 | 4425 | 4 |
| 506 | 20240329 | 104700 | 507393360 | 4430 | 4430 | 4430 | 4430 | 100 |
| 507 | 20240329 | 104600 | 506950360 | 4425 | 4425 | 4425 | 4425 | 99 |
| 508 | 20240329 | 104500 | 506512285 | 4425 | 4425 | 4425 | 4425 | 204 |
| 509 | 20240329 | 104400 | 505609585 | 4435 | 4430 | 4435 | 4430 | 1600 |
| 510 | 20240329 | 104300 | 498516680 | 4430 | 4425 | 4430 | 4420 | 411 |
| 511 | 20240329 | 104200 | 496698050 | 4425 | 4420 | 4425 | 4420 | 318 |
| 512 | 20240329 | 104100 | 495290940 | 4420 | 4420 | 4420 | 4420 | 0 |
| 513 | 20240329 | 104000 | 495290940 | 4420 | 4420 | 4420 | 4415 | 196 |
| 514 | 20240329 | 103900 | 494425505 | 4420 | 4415 | 4420 | 4415 | 160 |
| 515 | 20240329 | 103800 | 493719100 | 4420 | 4420 | 4420 | 4415 | 1575 |
| 516 | 20240329 | 103700 | 486762970 | 4425 | 4425 | 4425 | 4425 | 1139 |
| 517 | 20240329 | 103600 | 481722895 | 4425 | 4425 | 4425 | 4425 | 256 |
| 518 | 20240329 | 103500 | 480590095 | 4420 | 4415 | 4420 | 4415 | 1045 |
| 519 | 20240329 | 103400 | 475973070 | 4415 | 4405 | 4415 | 4405 | 206 |
| 520 | 20240329 | 103300 | 475064960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 521 | 20240329 | 103200 | 475064960 | 4400 | 4405 | 4415 | 4400 | 502 |
| 522 | 20240329 | 103100 | 472855425 | 4405 | 4410 | 4410 | 4395 | 10622 |
| 523 | 20240329 | 103000 | 426093045 | 4415 | 4420 | 4420 | 4415 | 265 |
| 524 | 20240329 | 102900 | 424923010 | 4415 | 4420 | 4420 | 4415 | 1190 |
| 525 | 20240329 | 102800 | 419668210 | 4415 | 4420 | 4420 | 4415 | 170 |
| 526 | 20240329 | 102700 | 418917310 | 4420 | 4420 | 4420 | 4420 | 361 |
| 527 | 20240329 | 102600 | 417321690 | 4420 | 4425 | 4425 | 4420 | 430 |
| 528 | 20240329 | 102500 | 415419480 | 4430 | 4440 | 4440 | 4430 | 2293 |
| 529 | 20240329 | 102400 | 405249970 | 4445 | 4440 | 4445 | 4440 | 424 |
| 530 | 20240329 | 102300 | 403367350 | 4440 | 4445 | 4445 | 4440 | 486 |
| 531 | 20240329 | 102200 | 401209505 | 4440 | 4440 | 4440 | 4440 | 533 |
| 532 | 20240329 | 102100 | 398842985 | 4440 | 4440 | 4440 | 4440 | 111 |
| 533 | 20240329 | 102000 | 398350145 | 4440 | 4440 | 4440 | 4440 | 0 |
| 534 | 20240329 | 101900 | 398350145 | 4440 | 4440 | 4440 | 4440 | 2 |
| 535 | 20240329 | 101800 | 398341265 | 4425 | 4425 | 4425 | 4425 | 11 |
| 536 | 20240329 | 101700 | 398292590 | 4425 | 4430 | 4430 | 4425 | 321 |
| 537 | 20240329 | 101600 | 396871210 | 4435 | 4435 | 4435 | 4435 | 0 |
| 538 | 20240329 | 101500 | 396871210 | 4435 | 4435 | 4435 | 4435 | 112 |
| 539 | 20240329 | 101400 | 396374490 | 4435 | 4450 | 4450 | 4435 | 144 |
| 540 | 20240329 | 101300 | 395735775 | 4450 | 4425 | 4450 | 4420 | 2709 |
| 541 | 20240329 | 101200 | 383723695 | 4430 | 4430 | 4430 | 4430 | 19 |
| 542 | 20240329 | 101100 | 383639525 | 4430 | 4420 | 4430 | 4420 | 1601 |
| 543 | 20240329 | 101000 | 376547905 | 4420 | 4410 | 4420 | 4410 | 808 |
| 544 | 20240329 | 100900 | 372982215 | 4430 | 4415 | 4430 | 4410 | 1802 |
| 545 | 20240329 | 100800 | 365033510 | 4415 | 4430 | 4430 | 4415 | 6109 |
| 546 | 20240329 | 100700 | 338046300 | 4430 | 4430 | 4430 | 4430 | 112 |
| 547 | 20240329 | 100600 | 337550140 | 4430 | 4430 | 4430 | 4420 | 794 |
| 548 | 20240329 | 100500 | 334038175 | 4430 | 4430 | 4430 | 4430 | 1 |
| 549 | 20240329 | 100400 | 334033745 | 4430 | 4425 | 4430 | 4425 | 308 |
| 550 | 20240329 | 100300 | 332670760 | 4425 | 4430 | 4430 | 4425 | 2222 |
| 551 | 20240329 | 100200 | 322835400 | 4430 | 4430 | 4430 | 4430 | 4 |
| 552 | 20240329 | 100100 | 322817680 | 4430 | 4430 | 4430 | 4430 | 143 |
| 553 | 20240329 | 100000 | 322184190 | 4430 | 4425 | 4430 | 4425 | 602 |
| 554 | 20240329 | 095900 | 319519080 | 4425 | 4440 | 4440 | 4425 | 651 |
| 555 | 20240329 | 095800 | 316634660 | 4440 | 4440 | 4440 | 4430 | 304 |
| 556 | 20240329 | 095700 | 315287780 | 4435 | 4435 | 4435 | 4435 | 210 |
| 557 | 20240329 | 095600 | 314356430 | 4435 | 4435 | 4435 | 4435 | 1504 |
| 558 | 20240329 | 095500 | 307686190 | 4435 | 4435 | 4435 | 4435 | 0 |
| 559 | 20240329 | 095400 | 307686190 | 4435 | 4435 | 4435 | 4435 | 378 |
| 560 | 20240329 | 095300 | 306009760 | 4440 | 4440 | 4440 | 4440 | 5 |
| 561 | 20240329 | 095200 | 305987560 | 4440 | 4440 | 4440 | 4440 | 1 |
| 562 | 20240329 | 095100 | 305983120 | 4440 | 4440 | 4440 | 4435 | 8 |
| 563 | 20240329 | 095000 | 305947605 | 4440 | 4440 | 4440 | 4440 | 6 |
| 564 | 20240329 | 094900 | 305920965 | 4435 | 4440 | 4450 | 4435 | 2872 |
| 565 | 20240329 | 094800 | 293156325 | 4450 | 4445 | 4450 | 4445 | 2510 |
| 566 | 20240329 | 094700 | 281999325 | 4440 | 4440 | 4440 | 4440 | 5 |
| 567 | 20240329 | 094600 | 281977125 | 4440 | 4440 | 4440 | 4440 | 50 |
| 568 | 20240329 | 094500 | 281755125 | 4440 | 4440 | 4440 | 4440 | 5 |
| 569 | 20240329 | 094400 | 281732925 | 4435 | 4440 | 4440 | 4435 | 3900 |
| 570 | 20240329 | 094300 | 264422535 | 4445 | 4440 | 4445 | 4440 | 34 |
| 571 | 20240329 | 094200 | 264271440 | 4445 | 4440 | 4445 | 4440 | 51 |
| 572 | 20240329 | 094100 | 264044995 | 4440 | 4440 | 4440 | 4435 | 536 |
| 573 | 20240329 | 094000 | 261665205 | 4440 | 4440 | 4440 | 4435 | 163 |
| 574 | 20240329 | 093900 | 260942055 | 4435 | 4440 | 4445 | 4435 | 1314 |
| 575 | 20240329 | 093800 | 255107905 | 4440 | 4450 | 4450 | 4440 | 172 |
| 576 | 20240329 | 093700 | 254343430 | 4450 | 4450 | 4450 | 4445 | 561 |
| 577 | 20240329 | 093600 | 251848630 | 4455 | 4445 | 4455 | 4445 | 1108 |
| 578 | 20240329 | 093500 | 246918905 | 4445 | 4450 | 4450 | 4445 | 423 |
| 579 | 20240329 | 093400 | 245038375 | 4450 | 4445 | 4450 | 4440 | 2860 |
| 580 | 20240329 | 093300 | 232333425 | 4445 | 4440 | 4445 | 4440 | 321 |
| 581 | 20240329 | 093200 | 230908065 | 4440 | 4440 | 4445 | 4435 | 785 |
| 582 | 20240329 | 093100 | 227422650 | 4440 | 4440 | 4445 | 4440 | 1191 |
| 583 | 20240329 | 093000 | 222134605 | 4445 | 4440 | 4450 | 4440 | 27 |
| 584 | 20240329 | 092900 | 222014610 | 4450 | 4450 | 4450 | 4450 | 8 |
| 585 | 20240329 | 092800 | 221979010 | 4450 | 4435 | 4450 | 4435 | 546 |
| 586 | 20240329 | 092700 | 219556760 | 4440 | 4440 | 4445 | 4435 | 688 |
| 587 | 20240329 | 092600 | 216504845 | 4440 | 4450 | 4450 | 4440 | 291 |
| 588 | 20240329 | 092500 | 215211345 | 4450 | 4435 | 4450 | 4435 | 899 |
| 589 | 20240329 | 092400 | 211221025 | 4430 | 4430 | 4440 | 4430 | 156 |
| 590 | 20240329 | 092300 | 210529935 | 4430 | 4440 | 4440 | 4430 | 1435 |
| 591 | 20240329 | 092200 | 204169170 | 4435 | 4440 | 4440 | 4435 | 313 |
| 592 | 20240329 | 092100 | 202781010 | 4430 | 4430 | 4430 | 4430 | 431 |
| 593 | 20240329 | 092000 | 200871680 | 4440 | 4420 | 4450 | 4420 | 1448 |
| 594 | 20240329 | 091900 | 194466885 | 4425 | 4430 | 4430 | 4425 | 613 |
| 595 | 20240329 | 091800 | 191752710 | 4450 | 4440 | 4450 | 4425 | 4478 |
| 596 | 20240329 | 091700 | 171902205 | 4435 | 4440 | 4440 | 4435 | 1517 |
| 597 | 20240329 | 091600 | 165169655 | 4455 | 4450 | 4455 | 4440 | 867 |
| 598 | 20240329 | 091500 | 161313095 | 4460 | 4460 | 4460 | 4460 | 729 |
| 599 | 20240329 | 091400 | 158061755 | 4460 | 4460 | 4460 | 4460 | 0 |
| 600 | 20240329 | 091300 | 158061755 | 4460 | 4440 | 4460 | 4435 | 2159 |
| 601 | 20240329 | 091200 | 148471850 | 4440 | 4445 | 4445 | 4440 | 963 |
| 602 | 20240329 | 091100 | 144196085 | 4440 | 4440 | 4445 | 4440 | 195 |
| 603 | 20240329 | 091000 | 143329600 | 4440 | 4445 | 4445 | 4435 | 1747 |
| 604 | 20240329 | 090900 | 135577245 | 4435 | 4445 | 4445 | 4435 | 2214 |
| 605 | 20240329 | 090800 | 125744310 | 4445 | 4455 | 4455 | 4445 | 1315 |
| 606 | 20240329 | 090700 | 119891845 | 4455 | 4465 | 4465 | 4455 | 2278 |
| 607 | 20240329 | 090600 | 109735235 | 4465 | 4475 | 4475 | 4465 | 1827 |
| 608 | 20240329 | 090500 | 101564800 | 4475 | 4465 | 4475 | 4455 | 4096 |
| 609 | 20240329 | 090400 | 83282220 | 4465 | 4450 | 4465 | 4450 | 246 |
| 610 | 20240329 | 090300 | 82185840 | 4455 | 4440 | 4455 | 4435 | 3288 |
| 611 | 20240329 | 090200 | 67551870 | 4445 | 4465 | 4465 | 4445 | 4611 |
| 612 | 20240329 | 090100 | 47023685 | 4460 | 4470 | 4475 | 4460 | 2297 |
| 613 | 20240329 | 090000 | 36773680 | 4475 | 4450 | 4505 | 4450 | 7841 |