30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 3 | 20240326 | 191400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20240326 | 191300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20240326 | 191200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20240326 | 191100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20240326 | 191000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20240326 | 190900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20240326 | 190800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20240326 | 190700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20240326 | 190600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20240326 | 190500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20240326 | 190400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20240326 | 190300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20240326 | 190200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20240326 | 190100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20240326 | 190000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20240326 | 185900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20240326 | 185800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20240326 | 185700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20240326 | 185600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20240326 | 185500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20240326 | 185400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20240326 | 185300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20240326 | 185200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20240326 | 185100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20240326 | 185000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20240326 | 184900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20240326 | 184800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20240326 | 184700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20240326 | 184600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20240326 | 184500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 33 | 20240326 | 184400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20240326 | 184300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20240326 | 184200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20240326 | 184100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20240326 | 184000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20240326 | 183900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20240326 | 183800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20240326 | 183700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20240326 | 183600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20240326 | 183500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20240326 | 183400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20240326 | 183300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20240326 | 183200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20240326 | 183100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20240326 | 183000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20240326 | 182900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20240326 | 182800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20240326 | 182700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20240326 | 182600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20240326 | 182500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20240326 | 182400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20240326 | 182300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20240326 | 182200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20240326 | 182100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20240326 | 182000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20240326 | 181900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20240326 | 181800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20240326 | 181700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20240326 | 181600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20240326 | 181500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 63 | 20240326 | 181400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20240326 | 181300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20240326 | 181200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20240326 | 181100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20240326 | 181000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20240326 | 180900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20240326 | 180800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20240326 | 180700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20240326 | 180600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20240326 | 180500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20240326 | 180400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20240326 | 180300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20240326 | 180200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20240326 | 180100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20240326 | 180000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20240326 | 175900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20240326 | 175800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20240326 | 175700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20240326 | 175600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20240326 | 175500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20240326 | 175400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20240326 | 175300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20240326 | 175200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20240326 | 175100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20240326 | 175000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20240326 | 174900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20240326 | 174800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20240326 | 174700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20240326 | 174600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20240326 | 174500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 93 | 20240326 | 174400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20240326 | 174300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20240326 | 174200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20240326 | 174100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20240326 | 174000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20240326 | 173900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20240326 | 173800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20240326 | 173700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20240326 | 173600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20240326 | 173500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20240326 | 173400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20240326 | 173300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20240326 | 173200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20240326 | 173100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20240326 | 173000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20240326 | 172900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20240326 | 172800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20240326 | 172700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20240326 | 172600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20240326 | 172500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20240326 | 172400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20240326 | 172300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20240326 | 172200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20240326 | 172100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20240326 | 172000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20240326 | 171900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20240326 | 171800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20240326 | 171700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20240326 | 171600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20240326 | 171500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 123 | 20240326 | 171400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20240326 | 171300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20240326 | 171200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20240326 | 171100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20240326 | 171000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20240326 | 170900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20240326 | 170800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20240326 | 170700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20240326 | 170600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20240326 | 170500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20240326 | 170400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20240326 | 170300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20240326 | 170200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20240326 | 170100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20240326 | 170000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20240326 | 165900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20240326 | 165800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20240326 | 165700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20240326 | 165600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20240326 | 165500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20240326 | 165400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20240326 | 165300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20240326 | 165200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20240326 | 165100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20240326 | 165000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20240326 | 164900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20240326 | 164800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20240326 | 164700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20240326 | 164600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20240326 | 164500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 153 | 20240326 | 164400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20240326 | 164300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20240326 | 164200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20240326 | 164100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20240326 | 164000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20240326 | 163900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20240326 | 163800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20240326 | 163700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20240326 | 163600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20240326 | 163500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20240326 | 163400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20240326 | 163300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20240326 | 163200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20240326 | 163100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20240326 | 163000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20240326 | 162900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20240326 | 162800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20240326 | 162700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20240326 | 162600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20240326 | 162500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20240326 | 162400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20240326 | 162300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20240326 | 162200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20240326 | 162100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20240326 | 162000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20240326 | 161900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20240326 | 161800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20240326 | 161700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20240326 | 161600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20240326 | 161500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 183 | 20240326 | 161400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20240326 | 161300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20240326 | 161200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20240326 | 161100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20240326 | 161000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20240326 | 160900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20240326 | 160800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20240326 | 160700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20240326 | 160600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20240326 | 160500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20240326 | 160400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20240326 | 160300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20240326 | 160200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20240326 | 160100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20240326 | 160000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20240326 | 155900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20240326 | 155800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20240326 | 155700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20240326 | 155600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20240326 | 155500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20240326 | 155400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 204 | 20240326 | 155300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 205 | 20240326 | 155200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20240326 | 155100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 207 | 20240326 | 155000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 208 | 20240326 | 154900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 209 | 20240326 | 154800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 210 | 20240326 | 154700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 211 | 20240326 | 154600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 212 | 20240326 | 154500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 213 | 20240326 | 154400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 214 | 20240326 | 154300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 215 | 20240326 | 154200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 216 | 20240326 | 154100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 217 | 20240326 | 154000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 218 | 20240326 | 153900 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 219 | 20240326 | 153800 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 220 | 20240326 | 153700 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 221 | 20240326 | 153600 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 222 | 20240326 | 153500 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 223 | 20240326 | 153400 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 224 | 20240326 | 153300 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 225 | 20240326 | 153200 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 226 | 20240326 | 153100 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 227 | 20240326 | 153000 | 1108797720 | 5820 | 5820 | 5820 | 5820 | 1862 |
| 228 | 20240326 | 152900 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20240326 | 152800 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20240326 | 152700 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20240326 | 152600 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20240326 | 152500 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20240326 | 152400 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20240326 | 152300 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20240326 | 152200 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20240326 | 152100 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20240326 | 152000 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20240326 | 151900 | 1097960880 | 5800 | 5800 | 5800 | 5800 | 31 |
| 239 | 20240326 | 151800 | 1097781080 | 5820 | 5790 | 5820 | 5790 | 701 |
| 240 | 20240326 | 151700 | 1093715300 | 5790 | 5790 | 5790 | 5790 | 221 |
| 241 | 20240326 | 151600 | 1092435710 | 5790 | 5820 | 5820 | 5790 | 3870 |
| 242 | 20240326 | 151500 | 1069999650 | 5820 | 5830 | 5830 | 5820 | 517 |
| 243 | 20240326 | 151400 | 1066989810 | 5840 | 5840 | 5870 | 5840 | 1169 |
| 244 | 20240326 | 151300 | 1060152900 | 5870 | 5840 | 5870 | 5840 | 699 |
| 245 | 20240326 | 151200 | 1056066770 | 5820 | 5830 | 5840 | 5820 | 698 |
| 246 | 20240326 | 151100 | 1051997910 | 5820 | 5820 | 5820 | 5820 | 360 |
| 247 | 20240326 | 151000 | 1049902710 | 5820 | 5820 | 5820 | 5820 | 440 |
| 248 | 20240326 | 150900 | 1047341910 | 5820 | 5790 | 5820 | 5790 | 1206 |
| 249 | 20240326 | 150800 | 1040346970 | 5790 | 5770 | 5790 | 5770 | 150 |
| 250 | 20240326 | 150700 | 1039480590 | 5770 | 5770 | 5770 | 5770 | 0 |
| 251 | 20240326 | 150600 | 1039480590 | 5770 | 5770 | 5770 | 5770 | 1267 |
| 252 | 20240326 | 150500 | 1032170000 | 5780 | 5780 | 5780 | 5780 | 1 |
| 253 | 20240326 | 150400 | 1032164220 | 5790 | 5790 | 5790 | 5790 | 1 |
| 254 | 20240326 | 150300 | 1032158430 | 5750 | 5770 | 5770 | 5750 | 2488 |
| 255 | 20240326 | 150200 | 1017844720 | 5770 | 5770 | 5770 | 5770 | 1019 |
| 256 | 20240326 | 150100 | 1011965090 | 5770 | 5770 | 5770 | 5770 | 420 |
| 257 | 20240326 | 150000 | 1009541690 | 5760 | 5760 | 5760 | 5760 | 1185 |
| 258 | 20240326 | 145900 | 1002716090 | 5760 | 5760 | 5770 | 5760 | 1000 |
| 259 | 20240326 | 145800 | 996953910 | 5760 | 5760 | 5760 | 5760 | 1060 |
| 260 | 20240326 | 145700 | 990848310 | 5760 | 5770 | 5780 | 5760 | 1145 |
| 261 | 20240326 | 145600 | 984235260 | 5760 | 5760 | 5760 | 5750 | 506 |
| 262 | 20240326 | 145500 | 981320760 | 5760 | 5770 | 5780 | 5760 | 1488 |
| 263 | 20240326 | 145400 | 972737630 | 5780 | 5780 | 5780 | 5780 | 48 |
| 264 | 20240326 | 145300 | 972460190 | 5780 | 5800 | 5800 | 5760 | 3733 |
| 265 | 20240326 | 145200 | 950873220 | 5780 | 5870 | 5870 | 5780 | 9436 |
| 266 | 20240326 | 145100 | 896019400 | 5870 | 5870 | 5870 | 5860 | 1122 |
| 267 | 20240326 | 145000 | 889434480 | 5880 | 5880 | 5880 | 5880 | 1 |
| 268 | 20240326 | 144900 | 889428600 | 5850 | 5860 | 5880 | 5850 | 1005 |
| 269 | 20240326 | 144800 | 883541670 | 5860 | 5860 | 5860 | 5860 | 245 |
| 270 | 20240326 | 144700 | 882105970 | 5860 | 5870 | 5880 | 5860 | 869 |
| 271 | 20240326 | 144600 | 877004870 | 5870 | 5860 | 5870 | 5860 | 579 |
| 272 | 20240326 | 144500 | 873611730 | 5870 | 5900 | 5900 | 5870 | 287 |
| 273 | 20240326 | 144400 | 871927010 | 5880 | 5880 | 5880 | 5880 | 30 |
| 274 | 20240326 | 144300 | 871750610 | 5880 | 5900 | 5900 | 5880 | 11 |
| 275 | 20240326 | 144200 | 871685910 | 5870 | 5870 | 5870 | 5870 | 133 |
| 276 | 20240326 | 144100 | 870905200 | 5860 | 5860 | 5860 | 5860 | 40 |
| 277 | 20240326 | 144000 | 870670800 | 5860 | 5860 | 5860 | 5860 | 0 |
| 278 | 20240326 | 143900 | 870670800 | 5860 | 5860 | 5860 | 5860 | 18 |
| 279 | 20240326 | 143800 | 870565320 | 5850 | 5880 | 5880 | 5850 | 2500 |
| 280 | 20240326 | 143700 | 855907470 | 5890 | 5880 | 5890 | 5880 | 14 |
| 281 | 20240326 | 143600 | 855825080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 282 | 20240326 | 143500 | 855825080 | 5880 | 5890 | 5890 | 5880 | 130 |
| 283 | 20240326 | 143400 | 855059680 | 5930 | 5910 | 5930 | 5880 | 1719 |
| 284 | 20240326 | 143300 | 844930880 | 5930 | 5930 | 5930 | 5930 | 0 |
| 285 | 20240326 | 143200 | 844930880 | 5930 | 5930 | 5930 | 5930 | 1 |
| 286 | 20240326 | 143100 | 844924950 | 5950 | 5910 | 5950 | 5910 | 2090 |
| 287 | 20240326 | 143000 | 832492760 | 5910 | 5910 | 5940 | 5910 | 261 |
| 288 | 20240326 | 142900 | 830945450 | 5910 | 5950 | 5950 | 5910 | 757 |
| 289 | 20240326 | 142800 | 826463580 | 5920 | 5930 | 5930 | 5920 | 593 |
| 290 | 20240326 | 142700 | 822950430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 291 | 20240326 | 142600 | 822950430 | 5970 | 5970 | 5970 | 5970 | 259 |
| 292 | 20240326 | 142500 | 821404200 | 5970 | 5970 | 5970 | 5970 | 0 |
| 293 | 20240326 | 142400 | 821404200 | 5970 | 5970 | 5970 | 5970 | 1 |
| 294 | 20240326 | 142300 | 821398230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 295 | 20240326 | 142200 | 821398230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 296 | 20240326 | 142100 | 821398230 | 5930 | 5940 | 5940 | 5930 | 205 |
| 297 | 20240326 | 142000 | 820182340 | 5950 | 5950 | 5950 | 5950 | 0 |
| 298 | 20240326 | 141900 | 820182340 | 5950 | 5950 | 5950 | 5950 | 1 |
| 299 | 20240326 | 141800 | 820176390 | 5980 | 5980 | 5980 | 5980 | 0 |
| 300 | 20240326 | 141700 | 820176390 | 5980 | 5980 | 5980 | 5980 | 0 |
| 301 | 20240326 | 141600 | 820176390 | 5980 | 5980 | 5980 | 5980 | 0 |
| 302 | 20240326 | 141500 | 820176390 | 5980 | 5980 | 5980 | 5980 | 90 |
| 303 | 20240326 | 141400 | 819638190 | 5970 | 5970 | 5970 | 5970 | 200 |
| 304 | 20240326 | 141300 | 818444190 | 5930 | 5960 | 5960 | 5930 | 44 |
| 305 | 20240326 | 141200 | 818182850 | 5970 | 5970 | 5970 | 5970 | 0 |
| 306 | 20240326 | 141100 | 818182850 | 5970 | 5970 | 5970 | 5970 | 50 |
| 307 | 20240326 | 141000 | 817884350 | 5970 | 5970 | 5970 | 5970 | 94 |
| 308 | 20240326 | 140900 | 817323170 | 5930 | 5930 | 5930 | 5930 | 0 |
| 309 | 20240326 | 140800 | 817323170 | 5930 | 5930 | 5930 | 5930 | 0 |
| 310 | 20240326 | 140700 | 817323170 | 5930 | 5970 | 5970 | 5930 | 501 |
| 311 | 20240326 | 140600 | 814332240 | 5970 | 5930 | 5970 | 5930 | 1011 |
| 312 | 20240326 | 140500 | 808336970 | 5970 | 5970 | 5970 | 5970 | 0 |
| 313 | 20240326 | 140400 | 808336970 | 5970 | 5970 | 5970 | 5970 | 0 |
| 314 | 20240326 | 140300 | 808336970 | 5970 | 5970 | 5970 | 5970 | 0 |
| 315 | 20240326 | 140200 | 808336970 | 5970 | 5970 | 5970 | 5970 | 4 |
| 316 | 20240326 | 140100 | 808313090 | 5970 | 5930 | 5970 | 5930 | 336 |
| 317 | 20240326 | 140000 | 806307970 | 5960 | 5960 | 5960 | 5960 | 0 |
| 318 | 20240326 | 135900 | 806307970 | 5960 | 5960 | 5960 | 5960 | 55 |
| 319 | 20240326 | 135800 | 805980170 | 5960 | 5960 | 5960 | 5960 | 1 |
| 320 | 20240326 | 135700 | 805974210 | 5960 | 5960 | 5960 | 5960 | 10 |
| 321 | 20240326 | 135600 | 805914610 | 5960 | 5960 | 5960 | 5960 | 4 |
| 322 | 20240326 | 135500 | 805890770 | 5960 | 5960 | 5960 | 5960 | 0 |
| 323 | 20240326 | 135400 | 805890770 | 5960 | 5960 | 5960 | 5960 | 1 |
| 324 | 20240326 | 135300 | 805884810 | 5960 | 5910 | 5960 | 5910 | 66 |
| 325 | 20240326 | 135200 | 805494120 | 5890 | 5890 | 5890 | 5890 | 0 |
| 326 | 20240326 | 135100 | 805494120 | 5890 | 5890 | 5890 | 5890 | 90 |
| 327 | 20240326 | 135000 | 804964020 | 5890 | 5900 | 5910 | 5890 | 44 |
| 328 | 20240326 | 134900 | 804704410 | 5910 | 5910 | 5910 | 5910 | 79 |
| 329 | 20240326 | 134800 | 804237520 | 5910 | 5900 | 5910 | 5900 | 403 |
| 330 | 20240326 | 134700 | 801859410 | 5910 | 5910 | 5910 | 5900 | 1488 |
| 331 | 20240326 | 134600 | 793075330 | 5920 | 5930 | 5930 | 5920 | 390 |
| 332 | 20240326 | 134500 | 790766290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 333 | 20240326 | 134400 | 790766290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 334 | 20240326 | 134300 | 790766290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 335 | 20240326 | 134200 | 790766290 | 5970 | 5970 | 5970 | 5970 | 51 |
| 336 | 20240326 | 134100 | 790461820 | 5970 | 5970 | 5970 | 5970 | 0 |
| 337 | 20240326 | 134000 | 790461820 | 5970 | 5970 | 5970 | 5970 | 378 |
| 338 | 20240326 | 133900 | 788205160 | 5970 | 5970 | 5970 | 5970 | 0 |
| 339 | 20240326 | 133800 | 788205160 | 5970 | 5970 | 5970 | 5970 | 0 |
| 340 | 20240326 | 133700 | 788205160 | 5970 | 5970 | 5970 | 5970 | 0 |
| 341 | 20240326 | 133600 | 788205160 | 5970 | 5970 | 5970 | 5970 | 189 |
| 342 | 20240326 | 133500 | 787076830 | 5970 | 5970 | 5970 | 5970 | 0 |
| 343 | 20240326 | 133400 | 787076830 | 5970 | 5950 | 5970 | 5950 | 41 |
| 344 | 20240326 | 133300 | 786832240 | 5910 | 5910 | 5910 | 5910 | 18 |
| 345 | 20240326 | 133200 | 786725860 | 5950 | 5950 | 5950 | 5950 | 70 |
| 346 | 20240326 | 133100 | 786309360 | 5950 | 5950 | 5950 | 5950 | 0 |
| 347 | 20240326 | 133000 | 786309360 | 5950 | 5950 | 5950 | 5950 | 1 |
| 348 | 20240326 | 132900 | 786303410 | 5910 | 5910 | 5910 | 5910 | 808 |
| 349 | 20240326 | 132800 | 781528130 | 5910 | 5910 | 5910 | 5910 | 80 |
| 350 | 20240326 | 132700 | 781055330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 351 | 20240326 | 132600 | 781055330 | 5940 | 5900 | 5940 | 5900 | 1100 |
| 352 | 20240326 | 132500 | 774553410 | 5940 | 5940 | 5940 | 5940 | 4 |
| 353 | 20240326 | 132400 | 774529650 | 5900 | 5940 | 5940 | 5900 | 11 |
| 354 | 20240326 | 132300 | 774464710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 355 | 20240326 | 132200 | 774464710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 356 | 20240326 | 132100 | 774464710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 357 | 20240326 | 132000 | 774464710 | 5940 | 5940 | 5940 | 5940 | 1 |
| 358 | 20240326 | 131900 | 774458770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 359 | 20240326 | 131800 | 774458770 | 5900 | 5940 | 5940 | 5900 | 101 |
| 360 | 20240326 | 131700 | 773862790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 361 | 20240326 | 131600 | 773862790 | 5900 | 5910 | 5910 | 5900 | 300 |
| 362 | 20240326 | 131500 | 772092710 | 5900 | 5900 | 5900 | 5900 | 320 |
| 363 | 20240326 | 131400 | 770204710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 364 | 20240326 | 131300 | 770204710 | 5900 | 5900 | 5900 | 5890 | 247 |
| 365 | 20240326 | 131200 | 768749640 | 5890 | 5940 | 5940 | 5890 | 326 |
| 366 | 20240326 | 131100 | 766829450 | 5890 | 5890 | 5890 | 5890 | 208 |
| 367 | 20240326 | 131000 | 765604330 | 5890 | 5910 | 5910 | 5890 | 1477 |
| 368 | 20240326 | 130900 | 756894150 | 5910 | 5910 | 5910 | 5910 | 200 |
| 369 | 20240326 | 130800 | 755712150 | 5910 | 5910 | 5910 | 5910 | 7 |
| 370 | 20240326 | 130700 | 755670780 | 5940 | 5940 | 5940 | 5940 | 2 |
| 371 | 20240326 | 130600 | 755658900 | 5940 | 5940 | 5940 | 5940 | 1 |
| 372 | 20240326 | 130500 | 755652960 | 5900 | 5940 | 5940 | 5900 | 137 |
| 373 | 20240326 | 130400 | 754844400 | 5940 | 5940 | 5940 | 5940 | 1000 |
| 374 | 20240326 | 130300 | 748904400 | 5940 | 5910 | 5940 | 5910 | 110 |
| 375 | 20240326 | 130200 | 748252500 | 5900 | 5910 | 5910 | 5900 | 1524 |
| 376 | 20240326 | 130100 | 739256360 | 5910 | 5920 | 5920 | 5910 | 470 |
| 377 | 20240326 | 130000 | 736473970 | 5930 | 5940 | 5940 | 5930 | 6 |
| 378 | 20240326 | 125900 | 736438380 | 5940 | 5940 | 5940 | 5940 | 257 |
| 379 | 20240326 | 125800 | 734911800 | 5940 | 5950 | 5950 | 5940 | 2017 |
| 380 | 20240326 | 125700 | 722930700 | 5950 | 5960 | 5960 | 5950 | 1174 |
| 381 | 20240326 | 125600 | 715944940 | 5970 | 5980 | 5980 | 5970 | 723 |
| 382 | 20240326 | 125500 | 711626280 | 5990 | 5990 | 5990 | 5990 | 635 |
| 383 | 20240326 | 125400 | 707822630 | 5980 | 5990 | 5990 | 5980 | 89 |
| 384 | 20240326 | 125300 | 707290300 | 5990 | 5990 | 5990 | 5990 | 0 |
| 385 | 20240326 | 125200 | 707290300 | 5990 | 5990 | 5990 | 5990 | 211 |
| 386 | 20240326 | 125100 | 706026410 | 5980 | 5980 | 5980 | 5980 | 0 |
| 387 | 20240326 | 125000 | 706026410 | 5980 | 5980 | 5980 | 5980 | 23 |
| 388 | 20240326 | 124900 | 705888870 | 5980 | 5990 | 5990 | 5980 | 148 |
| 389 | 20240326 | 124800 | 705003350 | 5990 | 5990 | 5990 | 5990 | 1 |
| 390 | 20240326 | 124700 | 704997360 | 5970 | 5970 | 5970 | 5970 | 62 |
| 391 | 20240326 | 124600 | 704627220 | 5990 | 5980 | 5990 | 5980 | 214 |
| 392 | 20240326 | 124500 | 703347360 | 5980 | 5980 | 5980 | 5980 | 16 |
| 393 | 20240326 | 124400 | 703251680 | 5980 | 5980 | 5980 | 5980 | 7 |
| 394 | 20240326 | 124300 | 703209820 | 5980 | 5980 | 5980 | 5980 | 78 |
| 395 | 20240326 | 124200 | 702743380 | 5980 | 5980 | 5990 | 5980 | 52 |
| 396 | 20240326 | 124100 | 702432410 | 5980 | 5990 | 5990 | 5980 | 576 |
| 397 | 20240326 | 124000 | 698983270 | 6000 | 6000 | 6000 | 6000 | 372 |
| 398 | 20240326 | 123900 | 696751270 | 6000 | 6000 | 6000 | 5990 | 406 |
| 399 | 20240326 | 123800 | 694315290 | 6000 | 6000 | 6000 | 6000 | 0 |
| 400 | 20240326 | 123700 | 694315290 | 6000 | 6000 | 6000 | 6000 | 112 |
| 401 | 20240326 | 123600 | 693643290 | 6020 | 6020 | 6020 | 6020 | 9 |
| 402 | 20240326 | 123500 | 693589110 | 6000 | 6010 | 6010 | 6000 | 250 |
| 403 | 20240326 | 123400 | 692088070 | 6030 | 6030 | 6030 | 6020 | 447 |
| 404 | 20240326 | 123300 | 689393160 | 6030 | 6030 | 6030 | 6030 | 95 |
| 405 | 20240326 | 123200 | 688820310 | 6030 | 6010 | 6030 | 6010 | 52 |
| 406 | 20240326 | 123100 | 688507110 | 6010 | 6000 | 6010 | 6000 | 1843 |
| 407 | 20240326 | 123000 | 677448200 | 6000 | 6000 | 6000 | 6000 | 1 |
| 408 | 20240326 | 122900 | 677442200 | 5960 | 5960 | 5960 | 5960 | 100 |
| 409 | 20240326 | 122800 | 676846200 | 5960 | 5960 | 5960 | 5960 | 0 |
| 410 | 20240326 | 122700 | 676846200 | 5960 | 5960 | 5960 | 5960 | 0 |
| 411 | 20240326 | 122600 | 676846200 | 5960 | 5970 | 5970 | 5960 | 544 |
| 412 | 20240326 | 122500 | 673599480 | 5970 | 5970 | 5970 | 5970 | 100 |
| 413 | 20240326 | 122400 | 673002480 | 6000 | 6000 | 6000 | 6000 | 81 |
| 414 | 20240326 | 122300 | 672516480 | 6000 | 6000 | 6000 | 6000 | 0 |
| 415 | 20240326 | 122200 | 672516480 | 6000 | 6000 | 6000 | 6000 | 0 |
| 416 | 20240326 | 122100 | 672516480 | 6000 | 6000 | 6000 | 6000 | 568 |
| 417 | 20240326 | 122000 | 669108480 | 6000 | 6000 | 6000 | 6000 | 1 |
| 418 | 20240326 | 121900 | 669102480 | 6000 | 5980 | 6000 | 5980 | 2000 |
| 419 | 20240326 | 121800 | 657106940 | 5970 | 5980 | 5980 | 5970 | 12 |
| 420 | 20240326 | 121700 | 657035210 | 5980 | 5960 | 5980 | 5960 | 2 |
| 421 | 20240326 | 121600 | 657023270 | 5970 | 5970 | 5970 | 5970 | 635 |
| 422 | 20240326 | 121500 | 653232320 | 5950 | 5950 | 5950 | 5950 | 914 |
| 423 | 20240326 | 121400 | 647794020 | 5950 | 5950 | 5950 | 5950 | 45 |
| 424 | 20240326 | 121300 | 647526270 | 5950 | 5950 | 5950 | 5950 | 86 |
| 425 | 20240326 | 121200 | 647014570 | 5950 | 5950 | 5950 | 5950 | 60 |
| 426 | 20240326 | 121100 | 646657570 | 5950 | 5950 | 5950 | 5950 | 0 |
| 427 | 20240326 | 121000 | 646657570 | 5950 | 5960 | 5960 | 5950 | 25 |
| 428 | 20240326 | 120900 | 646508770 | 5950 | 5950 | 5950 | 5950 | 0 |
| 429 | 20240326 | 120800 | 646508770 | 5950 | 5950 | 5950 | 5950 | 0 |
| 430 | 20240326 | 120700 | 646508770 | 5950 | 5950 | 5950 | 5950 | 15 |
| 431 | 20240326 | 120600 | 646419520 | 5970 | 5970 | 5970 | 5970 | 25 |
| 432 | 20240326 | 120500 | 646270270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 433 | 20240326 | 120400 | 646270270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 434 | 20240326 | 120300 | 646270270 | 5970 | 5950 | 5970 | 5950 | 22 |
| 435 | 20240326 | 120200 | 646138950 | 5950 | 5950 | 5950 | 5950 | 0 |
| 436 | 20240326 | 120100 | 646138950 | 5950 | 5950 | 5950 | 5950 | 0 |
| 437 | 20240326 | 120000 | 646138950 | 5950 | 5950 | 5950 | 5950 | 1 |
| 438 | 20240326 | 115900 | 646133000 | 5970 | 5970 | 5970 | 5970 | 1 |
| 439 | 20240326 | 115800 | 646127030 | 5950 | 5950 | 5950 | 5950 | 104 |
| 440 | 20240326 | 115700 | 645508230 | 5950 | 5950 | 5950 | 5950 | 11 |
| 441 | 20240326 | 115600 | 645442780 | 5950 | 5950 | 5950 | 5950 | 1 |
| 442 | 20240326 | 115500 | 645436830 | 5950 | 5950 | 5950 | 5950 | 95 |
| 443 | 20240326 | 115400 | 644871580 | 5950 | 5950 | 5950 | 5950 | 0 |
| 444 | 20240326 | 115300 | 644871580 | 5950 | 5950 | 5950 | 5950 | 1 |
| 445 | 20240326 | 115200 | 644865630 | 5950 | 5950 | 5950 | 5950 | 0 |
| 446 | 20240326 | 115100 | 644865630 | 5950 | 5950 | 5950 | 5950 | 200 |
| 447 | 20240326 | 115000 | 643675630 | 5950 | 5970 | 5990 | 5950 | 1001 |
| 448 | 20240326 | 114900 | 637681720 | 5970 | 5970 | 5970 | 5970 | 0 |
| 449 | 20240326 | 114800 | 637681720 | 5970 | 5970 | 5970 | 5970 | 17 |
| 450 | 20240326 | 114700 | 637580230 | 5970 | 5970 | 5970 | 5970 | 6 |
| 451 | 20240326 | 114600 | 637544410 | 5940 | 5960 | 5980 | 5940 | 27 |
| 452 | 20240326 | 114500 | 637383120 | 5960 | 5960 | 5960 | 5960 | 198 |
| 453 | 20240326 | 114400 | 636203040 | 5970 | 5970 | 5970 | 5970 | 0 |
| 454 | 20240326 | 114300 | 636203040 | 5970 | 5970 | 5990 | 5970 | 116 |
| 455 | 20240326 | 114200 | 635508820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 456 | 20240326 | 114100 | 635508820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 457 | 20240326 | 114000 | 635508820 | 5960 | 5970 | 5990 | 5960 | 479 |
| 458 | 20240326 | 113900 | 632644180 | 5990 | 5990 | 5990 | 5990 | 0 |
| 459 | 20240326 | 113800 | 632644180 | 5990 | 5990 | 5990 | 5990 | 0 |
| 460 | 20240326 | 113700 | 632644180 | 5990 | 5970 | 5990 | 5970 | 214 |
| 461 | 20240326 | 113600 | 631363830 | 5960 | 5970 | 5970 | 5960 | 89 |
| 462 | 20240326 | 113500 | 630832510 | 5970 | 5970 | 5970 | 5970 | 10 |
| 463 | 20240326 | 113400 | 630772810 | 5970 | 5970 | 5970 | 5970 | 60 |
| 464 | 20240326 | 113300 | 630414610 | 5980 | 5980 | 5980 | 5980 | 0 |
| 465 | 20240326 | 113200 | 630414610 | 5980 | 5980 | 5980 | 5980 | 0 |
| 466 | 20240326 | 113100 | 630414610 | 5980 | 5980 | 5980 | 5980 | 116 |
| 467 | 20240326 | 113000 | 629720930 | 5980 | 5980 | 5980 | 5980 | 0 |
| 468 | 20240326 | 112900 | 629720930 | 5980 | 5960 | 5980 | 5960 | 245 |
| 469 | 20240326 | 112800 | 628258840 | 5970 | 5940 | 5970 | 5940 | 2341 |
| 470 | 20240326 | 112700 | 614284270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 471 | 20240326 | 112600 | 614284270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 472 | 20240326 | 112500 | 614284270 | 5970 | 5950 | 5970 | 5950 | 1600 |
| 473 | 20240326 | 112400 | 604733330 | 5970 | 5970 | 5970 | 5970 | 0 |
| 474 | 20240326 | 112300 | 604733330 | 5970 | 5970 | 5970 | 5970 | 0 |
| 475 | 20240326 | 112200 | 604733330 | 5970 | 5950 | 5970 | 5950 | 92 |
| 476 | 20240326 | 112100 | 604185090 | 5950 | 5940 | 5950 | 5940 | 13 |
| 477 | 20240326 | 112000 | 604107820 | 5940 | 5940 | 5940 | 5940 | 47 |
| 478 | 20240326 | 111900 | 603828640 | 5940 | 5940 | 5940 | 5940 | 1 |
| 479 | 20240326 | 111800 | 603822700 | 5940 | 5940 | 5940 | 5940 | 50 |
| 480 | 20240326 | 111700 | 603525700 | 5950 | 5950 | 5950 | 5950 | 0 |
| 481 | 20240326 | 111600 | 603525700 | 5950 | 5940 | 5950 | 5940 | 720 |
| 482 | 20240326 | 111500 | 599243980 | 5940 | 5930 | 5940 | 5930 | 673 |
| 483 | 20240326 | 111400 | 595246440 | 5930 | 5930 | 5940 | 5930 | 407 |
| 484 | 20240326 | 111300 | 592829250 | 5930 | 5940 | 5940 | 5930 | 261 |
| 485 | 20240326 | 111200 | 591281180 | 5950 | 5950 | 5950 | 5950 | 0 |
| 486 | 20240326 | 111100 | 591281180 | 5950 | 5950 | 5950 | 5950 | 0 |
| 487 | 20240326 | 111000 | 591281180 | 5950 | 5940 | 5950 | 5940 | 80 |
| 488 | 20240326 | 110900 | 590805260 | 5940 | 5940 | 5940 | 5930 | 130 |
| 489 | 20240326 | 110800 | 590033410 | 5940 | 5910 | 5940 | 5910 | 605 |
| 490 | 20240326 | 110700 | 586442380 | 5910 | 5900 | 5910 | 5900 | 155 |
| 491 | 20240326 | 110600 | 585526410 | 5900 | 5890 | 5900 | 5890 | 141 |
| 492 | 20240326 | 110500 | 584694550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 493 | 20240326 | 110400 | 584694550 | 5900 | 5890 | 5900 | 5890 | 658 |
| 494 | 20240326 | 110300 | 580812430 | 5890 | 5890 | 5890 | 5890 | 1 |
| 495 | 20240326 | 110200 | 580806540 | 5900 | 5910 | 5910 | 5900 | 661 |
| 496 | 20240326 | 110100 | 576905710 | 5920 | 5920 | 5930 | 5920 | 226 |
| 497 | 20240326 | 110000 | 575567290 | 5920 | 5920 | 5920 | 5920 | 41 |
| 498 | 20240326 | 105900 | 575324570 | 5920 | 5920 | 5920 | 5920 | 1 |
| 499 | 20240326 | 105800 | 575318650 | 5910 | 5910 | 5910 | 5910 | 508 |
| 500 | 20240326 | 105700 | 572316370 | 5900 | 5900 | 5900 | 5900 | 25 |
| 501 | 20240326 | 105600 | 572168870 | 5890 | 5860 | 5890 | 5860 | 1265 |
| 502 | 20240326 | 105500 | 564721980 | 5850 | 5850 | 5850 | 5850 | 16 |
| 503 | 20240326 | 105400 | 564628380 | 5880 | 5880 | 5880 | 5880 | 0 |
| 504 | 20240326 | 105300 | 564628380 | 5880 | 5820 | 5880 | 5820 | 404 |
| 505 | 20240326 | 105200 | 562270320 | 5820 | 5810 | 5820 | 5810 | 416 |
| 506 | 20240326 | 105100 | 559851200 | 5810 | 5810 | 5810 | 5810 | 126 |
| 507 | 20240326 | 105000 | 559119140 | 5810 | 5810 | 5810 | 5810 | 0 |
| 508 | 20240326 | 104900 | 559119140 | 5810 | 5810 | 5810 | 5810 | 150 |
| 509 | 20240326 | 104800 | 558247640 | 5800 | 5800 | 5800 | 5800 | 0 |
| 510 | 20240326 | 104700 | 558247640 | 5800 | 5830 | 5830 | 5800 | 3246 |
| 511 | 20240326 | 104600 | 539381820 | 5830 | 5830 | 5830 | 5830 | 253 |
| 512 | 20240326 | 104500 | 537906830 | 5840 | 5820 | 5840 | 5820 | 628 |
| 513 | 20240326 | 104400 | 534250490 | 5820 | 5820 | 5820 | 5820 | 8 |
| 514 | 20240326 | 104300 | 534203930 | 5830 | 5830 | 5830 | 5830 | 43 |
| 515 | 20240326 | 104200 | 533953240 | 5820 | 5810 | 5830 | 5810 | 1110 |
| 516 | 20240326 | 104100 | 527501690 | 5820 | 5830 | 5830 | 5820 | 1689 |
| 517 | 20240326 | 104000 | 517664410 | 5840 | 5840 | 5840 | 5840 | 746 |
| 518 | 20240326 | 103900 | 513307770 | 5850 | 5850 | 5850 | 5850 | 669 |
| 519 | 20240326 | 103800 | 509394120 | 5850 | 5850 | 5850 | 5850 | 250 |
| 520 | 20240326 | 103700 | 507931620 | 5850 | 5850 | 5850 | 5850 | 434 |
| 521 | 20240326 | 103600 | 505392720 | 5860 | 5860 | 5860 | 5860 | 512 |
| 522 | 20240326 | 103500 | 502392400 | 5860 | 5860 | 5870 | 5860 | 205 |
| 523 | 20240326 | 103400 | 501191000 | 5850 | 5860 | 5860 | 5850 | 1007 |
| 524 | 20240326 | 103300 | 495294160 | 5860 | 5860 | 5860 | 5860 | 0 |
| 525 | 20240326 | 103200 | 495294160 | 5860 | 5870 | 5870 | 5860 | 3224 |
| 526 | 20240326 | 103100 | 476400560 | 5870 | 5880 | 5880 | 5870 | 984 |
| 527 | 20240326 | 103000 | 470624380 | 5870 | 5880 | 5880 | 5870 | 239 |
| 528 | 20240326 | 102900 | 469219070 | 5890 | 5890 | 5890 | 5890 | 37 |
| 529 | 20240326 | 102800 | 469001140 | 5880 | 5880 | 5880 | 5880 | 1014 |
| 530 | 20240326 | 102700 | 463038820 | 5880 | 5890 | 5890 | 5880 | 269 |
| 531 | 20240326 | 102600 | 461454440 | 5890 | 5890 | 5890 | 5890 | 10 |
| 532 | 20240326 | 102500 | 461395540 | 5890 | 5900 | 5900 | 5890 | 520 |
| 533 | 20240326 | 102400 | 458332540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 534 | 20240326 | 102300 | 458332540 | 5900 | 5900 | 5910 | 5900 | 673 |
| 535 | 20240326 | 102200 | 454359980 | 5900 | 5910 | 5910 | 5900 | 1068 |
| 536 | 20240326 | 102100 | 448048780 | 5910 | 5910 | 5910 | 5910 | 59 |
| 537 | 20240326 | 102000 | 447700090 | 5900 | 5900 | 5900 | 5900 | 20 |
| 538 | 20240326 | 101900 | 447582090 | 5900 | 5890 | 5900 | 5890 | 40 |
| 539 | 20240326 | 101800 | 447346280 | 5880 | 5890 | 5890 | 5880 | 300 |
| 540 | 20240326 | 101700 | 445581450 | 5880 | 5900 | 5900 | 5870 | 1505 |
| 541 | 20240326 | 101600 | 436712930 | 5900 | 5900 | 5900 | 5900 | 10 |
| 542 | 20240326 | 101500 | 436653930 | 5930 | 5890 | 5930 | 5890 | 35 |
| 543 | 20240326 | 101400 | 436447710 | 5890 | 5880 | 5890 | 5880 | 77 |
| 544 | 20240326 | 101300 | 435994250 | 5870 | 5880 | 5880 | 5870 | 627 |
| 545 | 20240326 | 101200 | 432308340 | 5870 | 5860 | 5880 | 5860 | 1588 |
| 546 | 20240326 | 101100 | 422995960 | 5870 | 5870 | 5870 | 5860 | 1118 |
| 547 | 20240326 | 101000 | 416442990 | 5860 | 5910 | 5910 | 5860 | 516 |
| 548 | 20240326 | 100900 | 413417990 | 5910 | 5910 | 5910 | 5910 | 1 |
| 549 | 20240326 | 100800 | 413412080 | 5850 | 5860 | 5860 | 5850 | 1001 |
| 550 | 20240326 | 100700 | 407551220 | 5860 | 5890 | 5890 | 5860 | 2407 |
| 551 | 20240326 | 100600 | 393401090 | 5910 | 5890 | 5910 | 5890 | 629 |
| 552 | 20240326 | 100500 | 389695080 | 5900 | 5940 | 5940 | 5900 | 3352 |
| 553 | 20240326 | 100400 | 369862610 | 5950 | 5970 | 5970 | 5950 | 971 |
| 554 | 20240326 | 100300 | 364079100 | 5970 | 5970 | 5970 | 5970 | 0 |
| 555 | 20240326 | 100200 | 364079100 | 5970 | 5970 | 5970 | 5970 | 288 |
| 556 | 20240326 | 100100 | 362359740 | 5980 | 5970 | 5980 | 5970 | 2 |
| 557 | 20240326 | 100000 | 362347790 | 5990 | 5990 | 5990 | 5990 | 20 |
| 558 | 20240326 | 095900 | 362227990 | 5990 | 5990 | 5990 | 5990 | 1 |
| 559 | 20240326 | 095800 | 362222000 | 5990 | 5970 | 5990 | 5970 | 27 |
| 560 | 20240326 | 095700 | 362060730 | 5970 | 5980 | 5980 | 5970 | 307 |
| 561 | 20240326 | 095600 | 360227930 | 5990 | 5980 | 5990 | 5980 | 420 |
| 562 | 20240326 | 095500 | 357716230 | 5990 | 5990 | 5990 | 5990 | 0 |
| 563 | 20240326 | 095400 | 357716230 | 5990 | 6000 | 6000 | 5990 | 1512 |
| 564 | 20240326 | 095300 | 348659270 | 6010 | 6010 | 6010 | 6010 | 0 |
| 565 | 20240326 | 095200 | 348659270 | 6010 | 5990 | 6010 | 5990 | 1858 |
| 566 | 20240326 | 095100 | 337529550 | 5980 | 5990 | 5990 | 5980 | 338 |
| 567 | 20240326 | 095000 | 335507910 | 5990 | 5980 | 5990 | 5980 | 2141 |
| 568 | 20240326 | 094900 | 322704630 | 5970 | 5970 | 5970 | 5970 | 0 |
| 569 | 20240326 | 094800 | 322704630 | 5970 | 5970 | 5970 | 5970 | 44 |
| 570 | 20240326 | 094700 | 322441950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 571 | 20240326 | 094600 | 322441950 | 5970 | 5960 | 5970 | 5960 | 121 |
| 572 | 20240326 | 094500 | 321720750 | 5950 | 5960 | 5960 | 5950 | 687 |
| 573 | 20240326 | 094400 | 317630150 | 5960 | 5960 | 5960 | 5960 | 500 |
| 574 | 20240326 | 094300 | 314650150 | 5980 | 5990 | 5990 | 5980 | 623 |
| 575 | 20240326 | 094200 | 310923470 | 5990 | 5980 | 5990 | 5980 | 49 |
| 576 | 20240326 | 094100 | 310630010 | 5990 | 5990 | 5990 | 5990 | 121 |
| 577 | 20240326 | 094000 | 309905220 | 5990 | 6010 | 6010 | 5990 | 511 |
| 578 | 20240326 | 093900 | 306839310 | 6020 | 6020 | 6020 | 6020 | 125 |
| 579 | 20240326 | 093800 | 306086810 | 6020 | 6020 | 6020 | 6020 | 130 |
| 580 | 20240326 | 093700 | 305304210 | 6030 | 5980 | 6030 | 5960 | 126 |
| 581 | 20240326 | 093600 | 304552310 | 5990 | 5970 | 6020 | 5970 | 5215 |
| 582 | 20240326 | 093500 | 273411590 | 5970 | 5970 | 5970 | 5970 | 633 |
| 583 | 20240326 | 093400 | 269632580 | 5990 | 5980 | 5990 | 5980 | 1756 |
| 584 | 20240326 | 093300 | 259119410 | 5990 | 6000 | 6010 | 5990 | 736 |
| 585 | 20240326 | 093200 | 254709470 | 5990 | 6010 | 6010 | 5990 | 1843 |
| 586 | 20240326 | 093100 | 243655650 | 6010 | 6010 | 6010 | 6010 | 31 |
| 587 | 20240326 | 093000 | 243469340 | 5980 | 6000 | 6000 | 5980 | 20 |
| 588 | 20240326 | 092900 | 243349520 | 6000 | 5990 | 6000 | 5980 | 313 |
| 589 | 20240326 | 092800 | 241475060 | 6000 | 5990 | 6000 | 5990 | 441 |
| 590 | 20240326 | 092700 | 238829100 | 6000 | 6000 | 6000 | 6000 | 0 |
| 591 | 20240326 | 092600 | 238829100 | 6000 | 6000 | 6000 | 6000 | 200 |
| 592 | 20240326 | 092500 | 237629100 | 6000 | 5960 | 6000 | 5960 | 2368 |
| 593 | 20240326 | 092400 | 223445420 | 5960 | 5920 | 5960 | 5920 | 30 |
| 594 | 20240326 | 092300 | 223267090 | 5960 | 5960 | 5960 | 5950 | 220 |
| 595 | 20240326 | 092200 | 221956610 | 5960 | 5920 | 5960 | 5920 | 368 |
| 596 | 20240326 | 092100 | 219770850 | 5950 | 5960 | 5960 | 5950 | 534 |
| 597 | 20240326 | 092000 | 216588340 | 5950 | 5950 | 5950 | 5940 | 1093 |
| 598 | 20240326 | 091900 | 210086140 | 5960 | 5960 | 5960 | 5960 | 227 |
| 599 | 20240326 | 091800 | 208733220 | 5970 | 5910 | 5970 | 5910 | 87 |
| 600 | 20240326 | 091700 | 208215790 | 5900 | 5890 | 5900 | 5890 | 262 |
| 601 | 20240326 | 091600 | 206671770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 602 | 20240326 | 091500 | 206671770 | 5870 | 5900 | 5900 | 5870 | 1214 |
| 603 | 20240326 | 091400 | 199543670 | 5890 | 5870 | 5890 | 5870 | 128 |
| 604 | 20240326 | 091300 | 198791750 | 5870 | 5870 | 5870 | 5870 | 23 |
| 605 | 20240326 | 091200 | 198656740 | 5870 | 5870 | 5870 | 5870 | 10 |
| 606 | 20240326 | 091100 | 198598040 | 5850 | 5860 | 5860 | 5810 | 1496 |
| 607 | 20240326 | 091000 | 189867830 | 5850 | 5850 | 5850 | 5840 | 1307 |
| 608 | 20240326 | 090900 | 182223540 | 5850 | 5870 | 5870 | 5850 | 960 |
| 609 | 20240326 | 090800 | 176597590 | 5870 | 5870 | 5870 | 5870 | 667 |
| 610 | 20240326 | 090700 | 172682300 | 5870 | 5870 | 5880 | 5850 | 2862 |
| 611 | 20240326 | 090600 | 155893890 | 5840 | 5850 | 5870 | 5830 | 1190 |
| 612 | 20240326 | 090500 | 148937110 | 5880 | 5900 | 5900 | 5850 | 1713 |
| 613 | 20240326 | 090400 | 138885100 | 5880 | 5850 | 5880 | 5850 | 3431 |
| 614 | 20240326 | 090300 | 118767510 | 5840 | 5800 | 5840 | 5800 | 633 |
| 615 | 20240326 | 090200 | 115090360 | 5790 | 5860 | 5860 | 5780 | 8164 |
| 616 | 20240326 | 090100 | 67681300 | 5850 | 6000 | 6000 | 5850 | 6799 |
| 617 | 20240326 | 090000 | 27396250 | 6000 | 6000 | 6010 | 6000 | 4565 |