31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 3 | 20240329 | 193400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20240329 | 193300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20240329 | 193200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20240329 | 193100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20240329 | 193000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20240329 | 192900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20240329 | 192800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20240329 | 192700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20240329 | 192600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20240329 | 192500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20240329 | 192400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20240329 | 192300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20240329 | 192200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20240329 | 192100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20240329 | 192000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20240329 | 191900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20240329 | 191800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20240329 | 191700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20240329 | 191600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20240329 | 191500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20240329 | 191400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20240329 | 191300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20240329 | 191200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20240329 | 191100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20240329 | 191000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20240329 | 190900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20240329 | 190800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20240329 | 190700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20240329 | 190600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20240329 | 190500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 33 | 20240329 | 190400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20240329 | 190300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20240329 | 190200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20240329 | 190100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20240329 | 190000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20240329 | 185900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20240329 | 185800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20240329 | 185700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20240329 | 185600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20240329 | 185500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20240329 | 185400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20240329 | 185300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20240329 | 185200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20240329 | 185100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20240329 | 185000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20240329 | 184900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20240329 | 184800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20240329 | 184700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20240329 | 184600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20240329 | 184500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20240329 | 184400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20240329 | 184300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20240329 | 184200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20240329 | 184100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20240329 | 184000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20240329 | 183900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20240329 | 183800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20240329 | 183700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20240329 | 183600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20240329 | 183500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 63 | 20240329 | 183400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20240329 | 183300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20240329 | 183200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20240329 | 183100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20240329 | 183000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20240329 | 182900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20240329 | 182800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20240329 | 182700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20240329 | 182600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20240329 | 182500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20240329 | 182400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20240329 | 182300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20240329 | 182200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20240329 | 182100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20240329 | 182000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20240329 | 181900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20240329 | 181800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20240329 | 181700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20240329 | 181600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20240329 | 181500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20240329 | 181400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20240329 | 181300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20240329 | 181200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20240329 | 181100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20240329 | 181000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20240329 | 180900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20240329 | 180800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20240329 | 180700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20240329 | 180600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20240329 | 180500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 93 | 20240329 | 180400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20240329 | 180300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20240329 | 180200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20240329 | 180100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20240329 | 180000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20240329 | 175900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20240329 | 175800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20240329 | 175700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20240329 | 175600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20240329 | 175500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20240329 | 175400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20240329 | 175300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20240329 | 175200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20240329 | 175100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20240329 | 175000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20240329 | 174900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20240329 | 174800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20240329 | 174700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20240329 | 174600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20240329 | 174500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20240329 | 174400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20240329 | 174300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20240329 | 174200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20240329 | 174100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20240329 | 174000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20240329 | 173900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20240329 | 173800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20240329 | 173700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20240329 | 173600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20240329 | 173500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 123 | 20240329 | 173400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20240329 | 173300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20240329 | 173200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20240329 | 173100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20240329 | 173000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20240329 | 172900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20240329 | 172800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20240329 | 172700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20240329 | 172600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20240329 | 172500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20240329 | 172400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20240329 | 172300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20240329 | 172200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20240329 | 172100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20240329 | 172000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20240329 | 171900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20240329 | 171800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20240329 | 171700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20240329 | 171600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20240329 | 171500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20240329 | 171400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20240329 | 171300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20240329 | 171200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20240329 | 171100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20240329 | 171000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20240329 | 170900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20240329 | 170800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20240329 | 170700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20240329 | 170600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20240329 | 170500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 153 | 20240329 | 170400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20240329 | 170300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20240329 | 170200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20240329 | 170100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20240329 | 170000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20240329 | 165900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20240329 | 165800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20240329 | 165700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20240329 | 165600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20240329 | 165500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20240329 | 165400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20240329 | 165300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20240329 | 165200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20240329 | 165100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20240329 | 165000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20240329 | 164900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20240329 | 164800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20240329 | 164700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20240329 | 164600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20240329 | 164500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20240329 | 164400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20240329 | 164300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20240329 | 164200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20240329 | 164100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20240329 | 164000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20240329 | 163900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20240329 | 163800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20240329 | 163700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20240329 | 163600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20240329 | 163500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 183 | 20240329 | 163400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20240329 | 163300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20240329 | 163200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20240329 | 163100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20240329 | 163000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20240329 | 162900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20240329 | 162800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20240329 | 162700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20240329 | 162600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20240329 | 162500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20240329 | 162400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20240329 | 162300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20240329 | 162200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20240329 | 162100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20240329 | 162000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20240329 | 161900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20240329 | 161800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20240329 | 161700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20240329 | 161600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20240329 | 161500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20240329 | 161400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20240329 | 161300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20240329 | 161200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20240329 | 161100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20240329 | 161000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20240329 | 160900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20240329 | 160800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20240329 | 160700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20240329 | 160600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20240329 | 160500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 213 | 20240329 | 160400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20240329 | 160300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20240329 | 160200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20240329 | 160100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20240329 | 160000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20240329 | 155900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20240329 | 155800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20240329 | 155700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20240329 | 155600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20240329 | 155500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20240329 | 155400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20240329 | 155300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20240329 | 155200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20240329 | 155100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20240329 | 155000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20240329 | 154900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20240329 | 154800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20240329 | 154700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20240329 | 154600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20240329 | 154500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20240329 | 154400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20240329 | 154300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20240329 | 154200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20240329 | 154100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 237 | 20240329 | 154000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 238 | 20240329 | 153900 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 239 | 20240329 | 153800 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 240 | 20240329 | 153700 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20240329 | 153600 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 242 | 20240329 | 153500 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 243 | 20240329 | 153400 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 244 | 20240329 | 153300 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20240329 | 153200 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20240329 | 153100 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 247 | 20240329 | 153000 | 1560320690 | 6400 | 6400 | 6400 | 6400 | 3913 |
| 248 | 20240329 | 152900 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 249 | 20240329 | 152800 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 250 | 20240329 | 152700 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 251 | 20240329 | 152600 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 252 | 20240329 | 152500 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 253 | 20240329 | 152400 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 254 | 20240329 | 152300 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 255 | 20240329 | 152200 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 256 | 20240329 | 152100 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 257 | 20240329 | 152000 | 1535277490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 258 | 20240329 | 151900 | 1535277490 | 6400 | 6400 | 6400 | 6360 | 1003 |
| 259 | 20240329 | 151800 | 1528891170 | 6400 | 6360 | 6400 | 6360 | 1206 |
| 260 | 20240329 | 151700 | 1521205330 | 6360 | 6360 | 6360 | 6360 | 118 |
| 261 | 20240329 | 151600 | 1520454850 | 6370 | 6390 | 6400 | 6370 | 34 |
| 262 | 20240329 | 151500 | 1520237730 | 6420 | 6410 | 6420 | 6410 | 2 |
| 263 | 20240329 | 151400 | 1520224900 | 6380 | 6400 | 6400 | 6380 | 6 |
| 264 | 20240329 | 151300 | 1520186580 | 6420 | 6420 | 6420 | 6420 | 0 |
| 265 | 20240329 | 151200 | 1520186580 | 6420 | 6420 | 6420 | 6380 | 9 |
| 266 | 20240329 | 151100 | 1520129020 | 6420 | 6420 | 6420 | 6420 | 70 |
| 267 | 20240329 | 151000 | 1519679620 | 6420 | 6400 | 6420 | 6400 | 41 |
| 268 | 20240329 | 150900 | 1519417200 | 6420 | 6410 | 6420 | 6390 | 19 |
| 269 | 20240329 | 150800 | 1519295580 | 6420 | 6410 | 6420 | 6410 | 4001 |
| 270 | 20240329 | 150700 | 1493649160 | 6410 | 6400 | 6410 | 6390 | 27 |
| 271 | 20240329 | 150600 | 1493476400 | 6410 | 6410 | 6410 | 6390 | 53 |
| 272 | 20240329 | 150500 | 1493137420 | 6400 | 6390 | 6410 | 6390 | 33 |
| 273 | 20240329 | 150400 | 1492926270 | 6400 | 6400 | 6400 | 6390 | 42 |
| 274 | 20240329 | 150300 | 1492657490 | 6380 | 6380 | 6380 | 6380 | 19 |
| 275 | 20240329 | 150200 | 1492536270 | 6380 | 6370 | 6380 | 6370 | 1335 |
| 276 | 20240329 | 150100 | 1484021030 | 6370 | 6360 | 6370 | 6360 | 862 |
| 277 | 20240329 | 150000 | 1478530100 | 6370 | 6370 | 6380 | 6370 | 348 |
| 278 | 20240329 | 145900 | 1476313060 | 6380 | 6380 | 6380 | 6380 | 5 |
| 279 | 20240329 | 145800 | 1476281160 | 6360 | 6370 | 6370 | 6360 | 502 |
| 280 | 20240329 | 145700 | 1473088200 | 6370 | 6380 | 6380 | 6370 | 417 |
| 281 | 20240329 | 145600 | 1470431630 | 6370 | 6370 | 6370 | 6370 | 267 |
| 282 | 20240329 | 145500 | 1468730840 | 6370 | 6360 | 6370 | 6350 | 725 |
| 283 | 20240329 | 145400 | 1464119560 | 6340 | 6340 | 6340 | 6340 | 20 |
| 284 | 20240329 | 145300 | 1463992760 | 6340 | 6330 | 6340 | 6330 | 16 |
| 285 | 20240329 | 145200 | 1463891380 | 6320 | 6370 | 6380 | 6320 | 3515 |
| 286 | 20240329 | 145100 | 1441595960 | 6380 | 6370 | 6380 | 6370 | 1074 |
| 287 | 20240329 | 145000 | 1434745610 | 6370 | 6380 | 6380 | 6370 | 181 |
| 288 | 20240329 | 144900 | 1433592120 | 6360 | 6360 | 6360 | 6360 | 0 |
| 289 | 20240329 | 144800 | 1433592120 | 6360 | 6370 | 6370 | 6350 | 360 |
| 290 | 20240329 | 144700 | 1431302660 | 6380 | 6370 | 6380 | 6370 | 18 |
| 291 | 20240329 | 144600 | 1431187830 | 6380 | 6380 | 6380 | 6370 | 187 |
| 292 | 20240329 | 144500 | 1429996030 | 6370 | 6380 | 6380 | 6370 | 37 |
| 293 | 20240329 | 144400 | 1429760030 | 6380 | 6380 | 6380 | 6380 | 8 |
| 294 | 20240329 | 144300 | 1429708990 | 6370 | 6360 | 6370 | 6360 | 511 |
| 295 | 20240329 | 144200 | 1426453980 | 6360 | 6370 | 6370 | 6360 | 136 |
| 296 | 20240329 | 144100 | 1425589010 | 6370 | 6360 | 6370 | 6360 | 155 |
| 297 | 20240329 | 144000 | 1424602750 | 6370 | 6370 | 6370 | 6350 | 69 |
| 298 | 20240329 | 143900 | 1424163310 | 6330 | 6330 | 6330 | 6330 | 0 |
| 299 | 20240329 | 143800 | 1424163310 | 6330 | 6330 | 6340 | 6330 | 7875 |
| 300 | 20240329 | 143700 | 1374314230 | 6330 | 6380 | 6380 | 6330 | 5862 |
| 301 | 20240329 | 143600 | 1337077470 | 6390 | 6390 | 6390 | 6380 | 91 |
| 302 | 20240329 | 143500 | 1336496540 | 6390 | 6390 | 6390 | 6390 | 0 |
| 303 | 20240329 | 143400 | 1336496540 | 6390 | 6400 | 6400 | 6390 | 1936 |
| 304 | 20240329 | 143300 | 1324107050 | 6400 | 6410 | 6410 | 6400 | 30 |
| 305 | 20240329 | 143200 | 1323914810 | 6410 | 6410 | 6410 | 6410 | 51 |
| 306 | 20240329 | 143100 | 1323587900 | 6410 | 6410 | 6410 | 6400 | 218 |
| 307 | 20240329 | 143000 | 1322192070 | 6400 | 6410 | 6410 | 6400 | 34 |
| 308 | 20240329 | 142900 | 1321974390 | 6410 | 6400 | 6410 | 6400 | 7 |
| 309 | 20240329 | 142800 | 1321929580 | 6410 | 6410 | 6420 | 6410 | 726 |
| 310 | 20240329 | 142700 | 1317275790 | 6420 | 6410 | 6420 | 6410 | 347 |
| 311 | 20240329 | 142600 | 1315051260 | 6400 | 6410 | 6410 | 6400 | 31 |
| 312 | 20240329 | 142500 | 1314852610 | 6410 | 6410 | 6410 | 6410 | 23 |
| 313 | 20240329 | 142400 | 1314705180 | 6400 | 6420 | 6420 | 6400 | 161 |
| 314 | 20240329 | 142300 | 1313672840 | 6410 | 6420 | 6420 | 6410 | 67 |
| 315 | 20240329 | 142200 | 1313243340 | 6420 | 6410 | 6420 | 6410 | 132 |
| 316 | 20240329 | 142100 | 1312396400 | 6410 | 6420 | 6420 | 6410 | 198 |
| 317 | 20240329 | 142000 | 1311127200 | 6420 | 6420 | 6420 | 6420 | 23 |
| 318 | 20240329 | 141900 | 1310979540 | 6420 | 6420 | 6430 | 6420 | 362 |
| 319 | 20240329 | 141800 | 1308655150 | 6430 | 6430 | 6430 | 6430 | 40 |
| 320 | 20240329 | 141700 | 1308397950 | 6430 | 6430 | 6430 | 6420 | 63 |
| 321 | 20240329 | 141600 | 1307992910 | 6430 | 6430 | 6430 | 6430 | 26 |
| 322 | 20240329 | 141500 | 1307825730 | 6430 | 6430 | 6430 | 6430 | 40 |
| 323 | 20240329 | 141400 | 1307568530 | 6420 | 6430 | 6430 | 6420 | 49 |
| 324 | 20240329 | 141300 | 1307253540 | 6430 | 6420 | 6430 | 6420 | 73 |
| 325 | 20240329 | 141200 | 1306784560 | 6430 | 6430 | 6430 | 6420 | 75 |
| 326 | 20240329 | 141100 | 1306302370 | 6430 | 6430 | 6430 | 6430 | 22 |
| 327 | 20240329 | 141000 | 1306160910 | 6430 | 6430 | 6430 | 6430 | 87 |
| 328 | 20240329 | 140900 | 1305601500 | 6420 | 6420 | 6430 | 6420 | 53 |
| 329 | 20240329 | 140800 | 1305260920 | 6430 | 6430 | 6430 | 6430 | 25 |
| 330 | 20240329 | 140700 | 1305100170 | 6420 | 6430 | 6430 | 6420 | 473 |
| 331 | 20240329 | 140600 | 1302062700 | 6420 | 6430 | 6430 | 6420 | 247 |
| 332 | 20240329 | 140500 | 1300476540 | 6430 | 6430 | 6430 | 6420 | 22 |
| 333 | 20240329 | 140400 | 1300335140 | 6430 | 6430 | 6430 | 6430 | 41 |
| 334 | 20240329 | 140300 | 1300071510 | 6430 | 6430 | 6430 | 6430 | 26 |
| 335 | 20240329 | 140200 | 1299904330 | 6430 | 6430 | 6430 | 6420 | 24 |
| 336 | 20240329 | 140100 | 1299750070 | 6430 | 6430 | 6430 | 6430 | 69 |
| 337 | 20240329 | 140000 | 1299306400 | 6430 | 6430 | 6430 | 6420 | 532 |
| 338 | 20240329 | 135900 | 1295885690 | 6430 | 6430 | 6430 | 6430 | 542 |
| 339 | 20240329 | 135800 | 1292400630 | 6430 | 6420 | 6430 | 6420 | 18 |
| 340 | 20240329 | 135700 | 1292284950 | 6430 | 6430 | 6430 | 6430 | 51 |
| 341 | 20240329 | 135600 | 1291957020 | 6420 | 6430 | 6430 | 6420 | 38 |
| 342 | 20240329 | 135500 | 1291712730 | 6420 | 6420 | 6420 | 6410 | 27 |
| 343 | 20240329 | 135400 | 1291539450 | 6420 | 6420 | 6420 | 6420 | 27 |
| 344 | 20240329 | 135300 | 1291366110 | 6420 | 6420 | 6420 | 6410 | 89 |
| 345 | 20240329 | 135200 | 1290794780 | 6420 | 6420 | 6420 | 6420 | 28 |
| 346 | 20240329 | 135100 | 1290615020 | 6420 | 6420 | 6420 | 6420 | 15 |
| 347 | 20240329 | 135000 | 1290518720 | 6420 | 6420 | 6420 | 6410 | 18 |
| 348 | 20240329 | 134900 | 1290403220 | 6420 | 6420 | 6420 | 6420 | 32 |
| 349 | 20240329 | 134800 | 1290197780 | 6420 | 6420 | 6420 | 6410 | 142 |
| 350 | 20240329 | 134700 | 1289287110 | 6420 | 6410 | 6420 | 6410 | 63 |
| 351 | 20240329 | 134600 | 1288883040 | 6420 | 6410 | 6420 | 6410 | 69 |
| 352 | 20240329 | 134500 | 1288440120 | 6420 | 6420 | 6420 | 6420 | 24 |
| 353 | 20240329 | 134400 | 1288286040 | 6420 | 6420 | 6420 | 6420 | 70 |
| 354 | 20240329 | 134300 | 1287836640 | 6420 | 6420 | 6420 | 6410 | 36 |
| 355 | 20240329 | 134200 | 1287605570 | 6420 | 6420 | 6420 | 6410 | 58 |
| 356 | 20240329 | 134100 | 1287233350 | 6390 | 6400 | 6400 | 6390 | 2051 |
| 357 | 20240329 | 134000 | 1274107460 | 6400 | 6420 | 6420 | 6400 | 5230 |
| 358 | 20240329 | 133900 | 1240611770 | 6430 | 6420 | 6430 | 6420 | 244 |
| 359 | 20240329 | 133800 | 1239045020 | 6410 | 6430 | 6430 | 6410 | 509 |
| 360 | 20240329 | 133700 | 1235777090 | 6430 | 6430 | 6430 | 6430 | 37 |
| 361 | 20240329 | 133600 | 1235539180 | 6430 | 6420 | 6430 | 6420 | 50 |
| 362 | 20240329 | 133500 | 1235217780 | 6430 | 6440 | 6440 | 6430 | 119 |
| 363 | 20240329 | 133400 | 1234452390 | 6440 | 6430 | 6440 | 6430 | 52 |
| 364 | 20240329 | 133300 | 1234117670 | 6440 | 6440 | 6440 | 6440 | 39 |
| 365 | 20240329 | 133200 | 1233866510 | 6440 | 6430 | 6440 | 6430 | 730 |
| 366 | 20240329 | 133100 | 1229172080 | 6430 | 6430 | 6430 | 6430 | 206 |
| 367 | 20240329 | 133000 | 1227847500 | 6440 | 6450 | 6450 | 6440 | 129 |
| 368 | 20240329 | 132900 | 1227016450 | 6450 | 6450 | 6450 | 6440 | 71 |
| 369 | 20240329 | 132800 | 1226558550 | 6450 | 6450 | 6450 | 6450 | 12 |
| 370 | 20240329 | 132700 | 1226481150 | 6450 | 6450 | 6450 | 6450 | 47 |
| 371 | 20240329 | 132600 | 1226178000 | 6440 | 6440 | 6450 | 6440 | 46 |
| 372 | 20240329 | 132500 | 1225881440 | 6450 | 6450 | 6450 | 6450 | 41 |
| 373 | 20240329 | 132400 | 1225616990 | 6450 | 6440 | 6450 | 6440 | 29 |
| 374 | 20240329 | 132300 | 1225430000 | 6450 | 6450 | 6450 | 6450 | 41 |
| 375 | 20240329 | 132200 | 1225165550 | 6450 | 6450 | 6450 | 6440 | 60 |
| 376 | 20240329 | 132100 | 1224778600 | 6450 | 6450 | 6450 | 6450 | 27 |
| 377 | 20240329 | 132000 | 1224604450 | 6450 | 6450 | 6450 | 6450 | 215 |
| 378 | 20240329 | 131900 | 1223217700 | 6440 | 6450 | 6450 | 6440 | 421 |
| 379 | 20240329 | 131800 | 1220502660 | 6450 | 6440 | 6450 | 6440 | 362 |
| 380 | 20240329 | 131700 | 1218171230 | 6440 | 6430 | 6440 | 6430 | 51 |
| 381 | 20240329 | 131600 | 1217842850 | 6440 | 6430 | 6440 | 6430 | 356 |
| 382 | 20240329 | 131500 | 1215553220 | 6440 | 6440 | 6440 | 6440 | 53 |
| 383 | 20240329 | 131400 | 1215211900 | 6430 | 6440 | 6440 | 6430 | 542 |
| 384 | 20240329 | 131300 | 1211726600 | 6440 | 6440 | 6440 | 6440 | 44 |
| 385 | 20240329 | 131200 | 1211443240 | 6440 | 6430 | 6440 | 6430 | 1734 |
| 386 | 20240329 | 131100 | 1200293330 | 6440 | 6440 | 6440 | 6440 | 42 |
| 387 | 20240329 | 131000 | 1200022850 | 6430 | 6450 | 6450 | 6430 | 809 |
| 388 | 20240329 | 130900 | 1194812710 | 6440 | 6450 | 6450 | 6440 | 276 |
| 389 | 20240329 | 130800 | 1193034880 | 6450 | 6450 | 6450 | 6450 | 10 |
| 390 | 20240329 | 130700 | 1192970380 | 6440 | 6450 | 6450 | 6440 | 94 |
| 391 | 20240329 | 130600 | 1192364210 | 6450 | 6450 | 6450 | 6450 | 30 |
| 392 | 20240329 | 130500 | 1192170710 | 6430 | 6450 | 6450 | 6430 | 15 |
| 393 | 20240329 | 130400 | 1192074060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 394 | 20240329 | 130300 | 1192074060 | 6450 | 6430 | 6450 | 6430 | 9 |
| 395 | 20240329 | 130200 | 1192016170 | 6430 | 6430 | 6430 | 6430 | 86 |
| 396 | 20240329 | 130100 | 1191463190 | 6440 | 6440 | 6440 | 6440 | 0 |
| 397 | 20240329 | 130000 | 1191463190 | 6440 | 6430 | 6440 | 6430 | 1006 |
| 398 | 20240329 | 125900 | 1184984610 | 6440 | 6430 | 6440 | 6430 | 631 |
| 399 | 20240329 | 125800 | 1180927270 | 6430 | 6430 | 6430 | 6430 | 25 |
| 400 | 20240329 | 125700 | 1180766520 | 6430 | 6430 | 6430 | 6430 | 0 |
| 401 | 20240329 | 125600 | 1180766520 | 6430 | 6430 | 6430 | 6430 | 107 |
| 402 | 20240329 | 125500 | 1180078510 | 6430 | 6440 | 6440 | 6430 | 600 |
| 403 | 20240329 | 125400 | 1176214580 | 6440 | 6440 | 6440 | 6440 | 0 |
| 404 | 20240329 | 125300 | 1176214580 | 6440 | 6430 | 6440 | 6430 | 414 |
| 405 | 20240329 | 125200 | 1173548480 | 6430 | 6430 | 6430 | 6430 | 1 |
| 406 | 20240329 | 125100 | 1173542050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 407 | 20240329 | 125000 | 1173542050 | 6430 | 6440 | 6440 | 6430 | 40 |
| 408 | 20240329 | 124900 | 1173284500 | 6440 | 6450 | 6450 | 6440 | 2 |
| 409 | 20240329 | 124800 | 1173271610 | 6430 | 6450 | 6450 | 6430 | 82 |
| 410 | 20240329 | 124700 | 1172744330 | 6420 | 6420 | 6420 | 6420 | 0 |
| 411 | 20240329 | 124600 | 1172744330 | 6420 | 6450 | 6450 | 6420 | 7 |
| 412 | 20240329 | 124500 | 1172699360 | 6440 | 6440 | 6440 | 6440 | 0 |
| 413 | 20240329 | 124400 | 1172699360 | 6440 | 6420 | 6440 | 6420 | 6 |
| 414 | 20240329 | 124300 | 1172660780 | 6420 | 6420 | 6420 | 6420 | 6 |
| 415 | 20240329 | 124200 | 1172622260 | 6430 | 6420 | 6430 | 6420 | 54 |
| 416 | 20240329 | 124100 | 1172275050 | 6420 | 6420 | 6420 | 6420 | 11 |
| 417 | 20240329 | 124000 | 1172204430 | 6420 | 6420 | 6420 | 6420 | 0 |
| 418 | 20240329 | 123900 | 1172204430 | 6420 | 6420 | 6420 | 6420 | 796 |
| 419 | 20240329 | 123800 | 1167094110 | 6420 | 6420 | 6420 | 6420 | 505 |
| 420 | 20240329 | 123700 | 1163852010 | 6420 | 6430 | 6430 | 6420 | 85 |
| 421 | 20240329 | 123600 | 1163305850 | 6430 | 6430 | 6430 | 6430 | 696 |
| 422 | 20240329 | 123500 | 1158830570 | 6430 | 6430 | 6430 | 6430 | 146 |
| 423 | 20240329 | 123400 | 1157891790 | 6430 | 6430 | 6430 | 6430 | 5 |
| 424 | 20240329 | 123300 | 1157859640 | 6450 | 6430 | 6450 | 6430 | 14 |
| 425 | 20240329 | 123200 | 1157769600 | 6450 | 6450 | 6450 | 6450 | 0 |
| 426 | 20240329 | 123100 | 1157769600 | 6450 | 6450 | 6450 | 6430 | 10 |
| 427 | 20240329 | 123000 | 1157705220 | 6460 | 6430 | 6460 | 6430 | 86 |
| 428 | 20240329 | 122900 | 1157152210 | 6430 | 6430 | 6430 | 6430 | 6 |
| 429 | 20240329 | 122800 | 1157113630 | 6460 | 6460 | 6460 | 6460 | 0 |
| 430 | 20240329 | 122700 | 1157113630 | 6460 | 6420 | 6460 | 6420 | 3295 |
| 431 | 20240329 | 122600 | 1135857230 | 6440 | 6440 | 6440 | 6440 | 139 |
| 432 | 20240329 | 122500 | 1134962070 | 6420 | 6420 | 6420 | 6420 | 4 |
| 433 | 20240329 | 122400 | 1134936390 | 6420 | 6420 | 6420 | 6420 | 3 |
| 434 | 20240329 | 122300 | 1134917130 | 6440 | 6440 | 6440 | 6440 | 0 |
| 435 | 20240329 | 122200 | 1134917130 | 6440 | 6410 | 6440 | 6410 | 127 |
| 436 | 20240329 | 122100 | 1134101800 | 6420 | 6420 | 6420 | 6420 | 0 |
| 437 | 20240329 | 122000 | 1134101800 | 6420 | 6400 | 6420 | 6400 | 16 |
| 438 | 20240329 | 121900 | 1133999380 | 6400 | 6400 | 6420 | 6390 | 831 |
| 439 | 20240329 | 121800 | 1128677480 | 6400 | 6400 | 6400 | 6400 | 1042 |
| 440 | 20240329 | 121700 | 1122008680 | 6400 | 6400 | 6400 | 6400 | 5 |
| 441 | 20240329 | 121600 | 1121976680 | 6410 | 6410 | 6410 | 6410 | 500 |
| 442 | 20240329 | 121500 | 1118771680 | 6410 | 6400 | 6410 | 6400 | 13 |
| 443 | 20240329 | 121400 | 1118688410 | 6400 | 6400 | 6400 | 6400 | 44 |
| 444 | 20240329 | 121300 | 1118406810 | 6400 | 6400 | 6400 | 6400 | 500 |
| 445 | 20240329 | 121200 | 1115206810 | 6400 | 6400 | 6400 | 6400 | 6 |
| 446 | 20240329 | 121100 | 1115168410 | 6400 | 6400 | 6400 | 6400 | 0 |
| 447 | 20240329 | 121000 | 1115168410 | 6400 | 6400 | 6400 | 6400 | 431 |
| 448 | 20240329 | 120900 | 1112410010 | 6400 | 6400 | 6400 | 6400 | 100 |
| 449 | 20240329 | 120800 | 1111770010 | 6400 | 6400 | 6400 | 6400 | 372 |
| 450 | 20240329 | 120700 | 1109389210 | 6370 | 6400 | 6400 | 6360 | 3456 |
| 451 | 20240329 | 120600 | 1087369590 | 6360 | 6360 | 6360 | 6360 | 0 |
| 452 | 20240329 | 120500 | 1087369590 | 6360 | 6400 | 6400 | 6360 | 9 |
| 453 | 20240329 | 120400 | 1087312230 | 6400 | 6390 | 6400 | 6390 | 603 |
| 454 | 20240329 | 120300 | 1083453800 | 6400 | 6350 | 6400 | 6350 | 373 |
| 455 | 20240329 | 120200 | 1081078050 | 6350 | 6350 | 6350 | 6350 | 96 |
| 456 | 20240329 | 120100 | 1080468450 | 6350 | 6350 | 6350 | 6350 | 1 |
| 457 | 20240329 | 120000 | 1080462100 | 6340 | 6350 | 6350 | 6340 | 22 |
| 458 | 20240329 | 115900 | 1080322610 | 6340 | 6340 | 6350 | 6340 | 346 |
| 459 | 20240329 | 115800 | 1078127970 | 6350 | 6340 | 6350 | 6340 | 196 |
| 460 | 20240329 | 115700 | 1076885320 | 6340 | 6340 | 6340 | 6340 | 198 |
| 461 | 20240329 | 115600 | 1075630000 | 6340 | 6350 | 6350 | 6340 | 204 |
| 462 | 20240329 | 115500 | 1074336480 | 6330 | 6330 | 6360 | 6330 | 198 |
| 463 | 20240329 | 115400 | 1073083110 | 6340 | 6340 | 6340 | 6340 | 198 |
| 464 | 20240329 | 115300 | 1071827790 | 6350 | 6320 | 6350 | 6320 | 245 |
| 465 | 20240329 | 115200 | 1070277010 | 6320 | 6320 | 6330 | 6320 | 471 |
| 466 | 20240329 | 115100 | 1067297780 | 6320 | 6320 | 6320 | 6320 | 188 |
| 467 | 20240329 | 115000 | 1066109620 | 6320 | 6330 | 6330 | 6320 | 63 |
| 468 | 20240329 | 114900 | 1065711380 | 6330 | 6330 | 6330 | 6330 | 237 |
| 469 | 20240329 | 114800 | 1064211170 | 6320 | 6330 | 6330 | 6320 | 493 |
| 470 | 20240329 | 114700 | 1061090540 | 6340 | 6340 | 6340 | 6340 | 161 |
| 471 | 20240329 | 114600 | 1060069800 | 6330 | 6310 | 6350 | 6310 | 309 |
| 472 | 20240329 | 114500 | 1058114060 | 6320 | 6330 | 6330 | 6310 | 2494 |
| 473 | 20240329 | 114400 | 1042348280 | 6330 | 6330 | 6330 | 6330 | 1509 |
| 474 | 20240329 | 114300 | 1032796310 | 6330 | 6340 | 6340 | 6330 | 297 |
| 475 | 20240329 | 114200 | 1030913850 | 6340 | 6340 | 6340 | 6340 | 190 |
| 476 | 20240329 | 114100 | 1029709250 | 6340 | 6340 | 6340 | 6340 | 195 |
| 477 | 20240329 | 114000 | 1028472950 | 6340 | 6340 | 6340 | 6340 | 241 |
| 478 | 20240329 | 113900 | 1026945010 | 6340 | 6340 | 6340 | 6340 | 205 |
| 479 | 20240329 | 113800 | 1025645310 | 6340 | 6340 | 6340 | 6340 | 188 |
| 480 | 20240329 | 113700 | 1024453390 | 6340 | 6340 | 6340 | 6340 | 206 |
| 481 | 20240329 | 113600 | 1023147350 | 6340 | 6350 | 6350 | 6340 | 300 |
| 482 | 20240329 | 113500 | 1021244800 | 6350 | 6340 | 6350 | 6340 | 195 |
| 483 | 20240329 | 113400 | 1020007020 | 6350 | 6360 | 6360 | 6340 | 223 |
| 484 | 20240329 | 113300 | 1018589980 | 6360 | 6350 | 6360 | 6350 | 321 |
| 485 | 20240329 | 113200 | 1016551120 | 6350 | 6350 | 6350 | 6350 | 302 |
| 486 | 20240329 | 113100 | 1014633420 | 6350 | 6350 | 6350 | 6350 | 406 |
| 487 | 20240329 | 113000 | 1012055320 | 6350 | 6350 | 6350 | 6350 | 1 |
| 488 | 20240329 | 112900 | 1012048970 | 6350 | 6350 | 6350 | 6340 | 392 |
| 489 | 20240329 | 112800 | 1009559830 | 6370 | 6340 | 6370 | 6340 | 93 |
| 490 | 20240329 | 112700 | 1008970180 | 6340 | 6340 | 6340 | 6340 | 251 |
| 491 | 20240329 | 112600 | 1007378840 | 6330 | 6330 | 6330 | 6330 | 304 |
| 492 | 20240329 | 112500 | 1005454520 | 6330 | 6340 | 6340 | 6330 | 145 |
| 493 | 20240329 | 112400 | 1004535670 | 6330 | 6350 | 6350 | 6330 | 303 |
| 494 | 20240329 | 112300 | 1002614690 | 6360 | 6330 | 6360 | 6330 | 147 |
| 495 | 20240329 | 112200 | 1001684150 | 6330 | 6340 | 6340 | 6330 | 485 |
| 496 | 20240329 | 112100 | 998610770 | 6330 | 6360 | 6360 | 6330 | 859 |
| 497 | 20240329 | 112000 | 993168290 | 6360 | 6340 | 6360 | 6340 | 98 |
| 498 | 20240329 | 111900 | 992545630 | 6340 | 6340 | 6340 | 6340 | 151 |
| 499 | 20240329 | 111800 | 991588290 | 6340 | 6340 | 6340 | 6340 | 261 |
| 500 | 20240329 | 111700 | 989933550 | 6340 | 6340 | 6340 | 6340 | 426 |
| 501 | 20240329 | 111600 | 987232710 | 6340 | 6340 | 6340 | 6340 | 146 |
| 502 | 20240329 | 111500 | 986307070 | 6340 | 6360 | 6360 | 6340 | 3427 |
| 503 | 20240329 | 111400 | 964558470 | 6360 | 6360 | 6360 | 6360 | 50 |
| 504 | 20240329 | 111300 | 964240470 | 6370 | 6350 | 6370 | 6350 | 1250 |
| 505 | 20240329 | 111200 | 956292720 | 6350 | 6360 | 6360 | 6350 | 747 |
| 506 | 20240329 | 111100 | 951544080 | 6360 | 6360 | 6360 | 6360 | 213 |
| 507 | 20240329 | 111000 | 950189400 | 6370 | 6370 | 6370 | 6360 | 68 |
| 508 | 20240329 | 110900 | 949756620 | 6370 | 6370 | 6370 | 6360 | 79 |
| 509 | 20240329 | 110800 | 949253930 | 6360 | 6360 | 6370 | 6360 | 345 |
| 510 | 20240329 | 110700 | 947059620 | 6360 | 6370 | 6370 | 6360 | 1423 |
| 511 | 20240329 | 110600 | 937995680 | 6370 | 6380 | 6380 | 6370 | 81 |
| 512 | 20240329 | 110500 | 937479460 | 6380 | 6380 | 6380 | 6370 | 201 |
| 513 | 20240329 | 110400 | 936198180 | 6380 | 6380 | 6380 | 6380 | 1053 |
| 514 | 20240329 | 110300 | 929480040 | 6380 | 6370 | 6380 | 6370 | 285 |
| 515 | 20240329 | 110200 | 927664290 | 6370 | 6370 | 6370 | 6370 | 450 |
| 516 | 20240329 | 110100 | 924797790 | 6380 | 6380 | 6380 | 6380 | 267 |
| 517 | 20240329 | 110000 | 923094330 | 6380 | 6380 | 6380 | 6380 | 181 |
| 518 | 20240329 | 105900 | 921939550 | 6380 | 6390 | 6390 | 6380 | 201 |
| 519 | 20240329 | 105800 | 920657160 | 6390 | 6380 | 6390 | 6380 | 1338 |
| 520 | 20240329 | 105700 | 912119690 | 6380 | 6380 | 6380 | 6380 | 2019 |
| 521 | 20240329 | 105600 | 899238470 | 6380 | 6380 | 6380 | 6380 | 199 |
| 522 | 20240329 | 105500 | 897968850 | 6380 | 6390 | 6390 | 6380 | 959 |
| 523 | 20240329 | 105400 | 891840860 | 6390 | 6400 | 6400 | 6390 | 977 |
| 524 | 20240329 | 105300 | 885589060 | 6410 | 6400 | 6420 | 6400 | 1247 |
| 525 | 20240329 | 105200 | 877608050 | 6400 | 6390 | 6400 | 6390 | 41 |
| 526 | 20240329 | 105100 | 877346010 | 6390 | 6400 | 6400 | 6390 | 463 |
| 527 | 20240329 | 105000 | 874387340 | 6400 | 6410 | 6410 | 6400 | 1561 |
| 528 | 20240329 | 104900 | 864394910 | 6410 | 6400 | 6410 | 6400 | 398 |
| 529 | 20240329 | 104800 | 861845670 | 6400 | 6420 | 6420 | 6400 | 7935 |
| 530 | 20240329 | 104700 | 810982220 | 6420 | 6420 | 6420 | 6410 | 1060 |
| 531 | 20240329 | 104600 | 804177410 | 6420 | 6430 | 6430 | 6420 | 1294 |
| 532 | 20240329 | 104500 | 795868930 | 6420 | 6430 | 6430 | 6420 | 660 |
| 533 | 20240329 | 104400 | 791628730 | 6430 | 6430 | 6430 | 6420 | 695 |
| 534 | 20240329 | 104300 | 787160880 | 6420 | 6430 | 6430 | 6420 | 4158 |
| 535 | 20240329 | 104200 | 760450610 | 6440 | 6440 | 6440 | 6440 | 2111 |
| 536 | 20240329 | 104100 | 746855770 | 6450 | 6450 | 6460 | 6450 | 4627 |
| 537 | 20240329 | 104000 | 717011520 | 6450 | 6460 | 6460 | 6450 | 531 |
| 538 | 20240329 | 103900 | 713584570 | 6450 | 6450 | 6460 | 6450 | 335 |
| 539 | 20240329 | 103800 | 711423790 | 6460 | 6480 | 6480 | 6460 | 16 |
| 540 | 20240329 | 103700 | 711320130 | 6460 | 6480 | 6480 | 6460 | 1282 |
| 541 | 20240329 | 103600 | 703038390 | 6480 | 6480 | 6480 | 6480 | 10 |
| 542 | 20240329 | 103500 | 702973590 | 6480 | 6460 | 6480 | 6460 | 160 |
| 543 | 20240329 | 103400 | 701939970 | 6480 | 6480 | 6480 | 6480 | 0 |
| 544 | 20240329 | 103300 | 701939970 | 6480 | 6480 | 6480 | 6480 | 10 |
| 545 | 20240329 | 103200 | 701875170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 546 | 20240329 | 103100 | 701875170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 547 | 20240329 | 103000 | 701875170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 548 | 20240329 | 102900 | 701875170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 549 | 20240329 | 102800 | 701875170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 550 | 20240329 | 102700 | 701875170 | 6480 | 6480 | 6480 | 6480 | 1 |
| 551 | 20240329 | 102600 | 701868690 | 6460 | 6460 | 6460 | 6460 | 421 |
| 552 | 20240329 | 102500 | 699149030 | 6460 | 6460 | 6460 | 6460 | 10 |
| 553 | 20240329 | 102400 | 699084430 | 6460 | 6460 | 6460 | 6460 | 1 |
| 554 | 20240329 | 102300 | 699077970 | 6460 | 6460 | 6460 | 6460 | 0 |
| 555 | 20240329 | 102200 | 699077970 | 6460 | 6460 | 6460 | 6460 | 30 |
| 556 | 20240329 | 102100 | 698884170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 557 | 20240329 | 102000 | 698884170 | 6480 | 6480 | 6480 | 6480 | 1 |
| 558 | 20240329 | 101900 | 698877690 | 6480 | 6480 | 6480 | 6480 | 0 |
| 559 | 20240329 | 101800 | 698877690 | 6480 | 6480 | 6480 | 6480 | 0 |
| 560 | 20240329 | 101700 | 698877690 | 6480 | 6480 | 6480 | 6480 | 0 |
| 561 | 20240329 | 101600 | 698877690 | 6480 | 6480 | 6480 | 6480 | 32 |
| 562 | 20240329 | 101500 | 698670330 | 6460 | 6460 | 6460 | 6460 | 1 |
| 563 | 20240329 | 101400 | 698663870 | 6460 | 6460 | 6460 | 6450 | 8 |
| 564 | 20240329 | 101300 | 698612210 | 6460 | 6460 | 6460 | 6460 | 0 |
| 565 | 20240329 | 101200 | 698612210 | 6460 | 6460 | 6480 | 6460 | 3081 |
| 566 | 20240329 | 101100 | 678708850 | 6460 | 6460 | 6460 | 6460 | 1055 |
| 567 | 20240329 | 101000 | 671893550 | 6460 | 6460 | 6470 | 6460 | 1131 |
| 568 | 20240329 | 100900 | 664583770 | 6460 | 6470 | 6480 | 6460 | 1463 |
| 569 | 20240329 | 100800 | 655132260 | 6480 | 6480 | 6480 | 6480 | 0 |
| 570 | 20240329 | 100700 | 655132260 | 6480 | 6480 | 6480 | 6470 | 392 |
| 571 | 20240329 | 100600 | 652595950 | 6480 | 6480 | 6480 | 6480 | 27 |
| 572 | 20240329 | 100500 | 652420990 | 6490 | 6490 | 6490 | 6490 | 119 |
| 573 | 20240329 | 100400 | 651648680 | 6490 | 6480 | 6490 | 6480 | 6 |
| 574 | 20240329 | 100300 | 651609750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 575 | 20240329 | 100200 | 651609750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 576 | 20240329 | 100100 | 651609750 | 6480 | 6480 | 6480 | 6480 | 1 |
| 577 | 20240329 | 100000 | 651603270 | 6480 | 6480 | 6480 | 6480 | 0 |
| 578 | 20240329 | 095900 | 651603270 | 6480 | 6480 | 6480 | 6480 | 10 |
| 579 | 20240329 | 095800 | 651538470 | 6480 | 6480 | 6480 | 6480 | 1 |
| 580 | 20240329 | 095700 | 651531990 | 6500 | 6480 | 6500 | 6460 | 2387 |
| 581 | 20240329 | 095600 | 636091980 | 6480 | 6480 | 6480 | 6480 | 1739 |
| 582 | 20240329 | 095500 | 624823260 | 6490 | 6490 | 6490 | 6490 | 300 |
| 583 | 20240329 | 095400 | 622876260 | 6490 | 6490 | 6490 | 6490 | 0 |
| 584 | 20240329 | 095300 | 622876260 | 6490 | 6490 | 6490 | 6490 | 86 |
| 585 | 20240329 | 095200 | 622318120 | 6490 | 6500 | 6500 | 6490 | 573 |
| 586 | 20240329 | 095100 | 618599250 | 6500 | 6500 | 6500 | 6480 | 12 |
| 587 | 20240329 | 095000 | 618521270 | 6500 | 6480 | 6500 | 6480 | 210 |
| 588 | 20240329 | 094900 | 617160240 | 6490 | 6490 | 6500 | 6490 | 1421 |
| 589 | 20240329 | 094800 | 607937940 | 6500 | 6500 | 6500 | 6500 | 300 |
| 590 | 20240329 | 094700 | 605987940 | 6500 | 6500 | 6500 | 6490 | 4952 |
| 591 | 20240329 | 094600 | 573800940 | 6500 | 6500 | 6500 | 6500 | 20 |
| 592 | 20240329 | 094500 | 573670940 | 6500 | 6500 | 6500 | 6500 | 15 |
| 593 | 20240329 | 094400 | 573573440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 594 | 20240329 | 094300 | 573573440 | 6500 | 6500 | 6500 | 6500 | 5 |
| 595 | 20240329 | 094200 | 573540940 | 6510 | 6500 | 6510 | 6500 | 587 |
| 596 | 20240329 | 094100 | 569725430 | 6510 | 6510 | 6510 | 6500 | 135 |
| 597 | 20240329 | 094000 | 568846610 | 6510 | 6510 | 6510 | 6470 | 7274 |
| 598 | 20240329 | 093900 | 521665370 | 6510 | 6520 | 6520 | 6510 | 2220 |
| 599 | 20240329 | 093800 | 507209120 | 6530 | 6530 | 6530 | 6530 | 29 |
| 600 | 20240329 | 093700 | 507019750 | 6520 | 6520 | 6520 | 6520 | 788 |
| 601 | 20240329 | 093600 | 501881990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 602 | 20240329 | 093500 | 501881990 | 6530 | 6530 | 6530 | 6530 | 100 |
| 603 | 20240329 | 093400 | 501228990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 604 | 20240329 | 093300 | 501228990 | 6530 | 6530 | 6530 | 6530 | 102 |
| 605 | 20240329 | 093200 | 500562930 | 6530 | 6530 | 6530 | 6530 | 2 |
| 606 | 20240329 | 093100 | 500549870 | 6550 | 6540 | 6550 | 6540 | 3 |
| 607 | 20240329 | 093000 | 500530240 | 6540 | 6530 | 6540 | 6530 | 498 |
| 608 | 20240329 | 092900 | 497277290 | 6520 | 6520 | 6520 | 6500 | 11777 |
| 609 | 20240329 | 092800 | 420512820 | 6520 | 6500 | 6520 | 6500 | 9557 |
| 610 | 20240329 | 092700 | 358384730 | 6490 | 6500 | 6500 | 6490 | 1832 |
| 611 | 20240329 | 092600 | 346484630 | 6500 | 6500 | 6510 | 6500 | 19 |
| 612 | 20240329 | 092500 | 346361120 | 6500 | 6500 | 6500 | 6500 | 94 |
| 613 | 20240329 | 092400 | 345750120 | 6500 | 6510 | 6510 | 6500 | 220 |
| 614 | 20240329 | 092300 | 344319920 | 6500 | 6500 | 6500 | 6500 | 132 |
| 615 | 20240329 | 092200 | 343461920 | 6500 | 6470 | 6500 | 6470 | 18 |
| 616 | 20240329 | 092100 | 343345370 | 6480 | 6490 | 6520 | 6460 | 8868 |
| 617 | 20240329 | 092000 | 285969180 | 6490 | 6490 | 6520 | 6490 | 957 |
| 618 | 20240329 | 091900 | 279758220 | 6490 | 6510 | 6510 | 6490 | 797 |
| 619 | 20240329 | 091800 | 274582740 | 6500 | 6500 | 6510 | 6500 | 528 |
| 620 | 20240329 | 091700 | 271150730 | 6500 | 6540 | 6540 | 6500 | 3216 |
| 621 | 20240329 | 091600 | 250165890 | 6540 | 6500 | 6540 | 6500 | 115 |
| 622 | 20240329 | 091500 | 249418270 | 6500 | 6510 | 6510 | 6500 | 2470 |
| 623 | 20240329 | 091400 | 233353860 | 6510 | 6550 | 6550 | 6510 | 336 |
| 624 | 20240329 | 091300 | 231164940 | 6530 | 6530 | 6530 | 6520 | 958 |
| 625 | 20240329 | 091200 | 224912290 | 6550 | 6550 | 6550 | 6540 | 814 |
| 626 | 20240329 | 091100 | 219581100 | 6540 | 6550 | 6550 | 6540 | 235 |
| 627 | 20240329 | 091000 | 218041950 | 6560 | 6550 | 6560 | 6550 | 2330 |
| 628 | 20240329 | 090900 | 202780410 | 6550 | 6560 | 6560 | 6540 | 1079 |
| 629 | 20240329 | 090800 | 195723080 | 6570 | 6610 | 6610 | 6560 | 4307 |
| 630 | 20240329 | 090700 | 167392260 | 6610 | 6610 | 6610 | 6590 | 8620 |
| 631 | 20240329 | 090600 | 110456050 | 6610 | 6600 | 6610 | 6580 | 3319 |
| 632 | 20240329 | 090500 | 88544410 | 6610 | 6570 | 6610 | 6570 | 2720 |
| 633 | 20240329 | 090400 | 70575120 | 6570 | 6590 | 6610 | 6560 | 2793 |
| 634 | 20240329 | 090300 | 52125370 | 6600 | 6550 | 6610 | 6550 | 3914 |
| 635 | 20240329 | 090200 | 26332250 | 6540 | 6540 | 6540 | 6490 | 2223 |
| 636 | 20240329 | 090100 | 11847250 | 6490 | 6500 | 6540 | 6490 | 701 |
| 637 | 20240329 | 090000 | 7290000 | 6480 | 6480 | 6480 | 6480 | 1125 |