31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 194000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 3 | 20240329 | 193900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240329 | 193800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240329 | 193700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240329 | 193600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240329 | 193500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240329 | 193400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240329 | 193300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240329 | 193200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240329 | 193100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240329 | 193000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240329 | 192900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240329 | 192800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240329 | 192700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240329 | 192600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240329 | 192500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240329 | 192400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240329 | 192300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240329 | 192200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240329 | 192100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240329 | 192000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240329 | 191900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240329 | 191800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240329 | 191700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240329 | 191600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240329 | 191500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240329 | 191400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240329 | 191300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240329 | 191200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240329 | 191100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240329 | 191000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 33 | 20240329 | 190900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240329 | 190800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240329 | 190700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240329 | 190600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240329 | 190500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240329 | 190400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240329 | 190300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240329 | 190200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240329 | 190100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240329 | 190000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240329 | 185900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240329 | 185800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240329 | 185700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240329 | 185600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240329 | 185500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240329 | 185400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240329 | 185300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240329 | 185200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240329 | 185100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240329 | 185000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240329 | 184900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240329 | 184800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240329 | 184700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240329 | 184600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240329 | 184500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240329 | 184400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240329 | 184300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240329 | 184200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240329 | 184100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240329 | 184000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 63 | 20240329 | 183900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240329 | 183800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240329 | 183700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240329 | 183600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240329 | 183500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240329 | 183400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240329 | 183300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240329 | 183200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240329 | 183100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240329 | 183000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240329 | 182900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240329 | 182800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240329 | 182700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240329 | 182600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240329 | 182500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240329 | 182400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240329 | 182300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240329 | 182200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240329 | 182100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240329 | 182000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240329 | 181900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240329 | 181800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240329 | 181700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240329 | 181600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240329 | 181500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240329 | 181400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240329 | 181300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240329 | 181200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240329 | 181100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240329 | 181000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 93 | 20240329 | 180900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240329 | 180800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240329 | 180700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240329 | 180600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240329 | 180500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240329 | 180400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240329 | 180300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240329 | 180200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240329 | 180100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240329 | 180000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240329 | 175900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240329 | 175800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240329 | 175700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240329 | 175600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240329 | 175500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240329 | 175400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240329 | 175300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240329 | 175200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240329 | 175100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240329 | 175000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240329 | 174900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240329 | 174800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240329 | 174700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240329 | 174600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240329 | 174500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240329 | 174400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240329 | 174300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240329 | 174200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240329 | 174100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240329 | 174000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 123 | 20240329 | 173900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240329 | 173800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240329 | 173700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240329 | 173600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240329 | 173500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240329 | 173400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240329 | 173300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240329 | 173200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240329 | 173100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240329 | 173000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240329 | 172900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240329 | 172800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240329 | 172700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240329 | 172600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240329 | 172500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240329 | 172400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240329 | 172300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240329 | 172200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240329 | 172100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240329 | 172000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240329 | 171900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240329 | 171800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240329 | 171700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240329 | 171600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240329 | 171500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240329 | 171400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240329 | 171300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240329 | 171200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240329 | 171100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240329 | 171000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 153 | 20240329 | 170900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240329 | 170800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240329 | 170700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240329 | 170600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240329 | 170500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240329 | 170400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240329 | 170300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240329 | 170200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240329 | 170100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240329 | 170000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240329 | 165900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240329 | 165800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240329 | 165700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240329 | 165600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240329 | 165500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240329 | 165400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240329 | 165300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240329 | 165200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240329 | 165100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240329 | 165000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240329 | 164900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240329 | 164800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240329 | 164700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240329 | 164600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240329 | 164500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240329 | 164400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240329 | 164300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240329 | 164200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240329 | 164100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240329 | 164000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 183 | 20240329 | 163900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240329 | 163800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240329 | 163700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240329 | 163600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240329 | 163500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240329 | 163400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240329 | 163300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240329 | 163200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240329 | 163100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240329 | 163000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240329 | 162900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240329 | 162800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240329 | 162700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240329 | 162600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240329 | 162500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240329 | 162400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240329 | 162300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240329 | 162200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240329 | 162100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240329 | 162000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240329 | 161900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240329 | 161800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240329 | 161700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240329 | 161600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240329 | 161500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20240329 | 161400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20240329 | 161300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20240329 | 161200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240329 | 161100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20240329 | 161000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 213 | 20240329 | 160900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20240329 | 160800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240329 | 160700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20240329 | 160600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20240329 | 160500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20240329 | 160400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20240329 | 160300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20240329 | 160200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20240329 | 160100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20240329 | 160000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20240329 | 155900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20240329 | 155800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20240329 | 155700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20240329 | 155600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20240329 | 155500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20240329 | 155400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20240329 | 155300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20240329 | 155200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20240329 | 155100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20240329 | 155000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20240329 | 154900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20240329 | 154800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20240329 | 154700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20240329 | 154600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20240329 | 154500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20240329 | 154400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20240329 | 154300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20240329 | 154200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20240329 | 154100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20240329 | 154000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 243 | 20240329 | 153900 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20240329 | 153800 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 245 | 20240329 | 153700 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 246 | 20240329 | 153600 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20240329 | 153500 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20240329 | 153400 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 249 | 20240329 | 153300 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 250 | 20240329 | 153200 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 251 | 20240329 | 153100 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 252 | 20240329 | 153000 | 1176660330 | 4455 | 4455 | 4455 | 4455 | 4843 |
| 253 | 20240329 | 152900 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20240329 | 152800 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20240329 | 152700 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20240329 | 152600 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20240329 | 152500 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20240329 | 152400 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20240329 | 152300 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20240329 | 152200 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20240329 | 152100 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20240329 | 152000 | 1155084765 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20240329 | 151900 | 1155084765 | 4400 | 4400 | 4400 | 4385 | 389 |
| 264 | 20240329 | 151800 | 1153376945 | 4390 | 4395 | 4395 | 4390 | 528 |
| 265 | 20240329 | 151700 | 1151059015 | 4400 | 4405 | 4405 | 4395 | 1131 |
| 266 | 20240329 | 151600 | 1146084425 | 4405 | 4405 | 4405 | 4405 | 1 |
| 267 | 20240329 | 151500 | 1146080020 | 4410 | 4400 | 4410 | 4400 | 749 |
| 268 | 20240329 | 151400 | 1142782830 | 4400 | 4400 | 4400 | 4400 | 7 |
| 269 | 20240329 | 151300 | 1142752030 | 4395 | 4400 | 4400 | 4395 | 149 |
| 270 | 20240329 | 151200 | 1142097165 | 4400 | 4395 | 4400 | 4395 | 64 |
| 271 | 20240329 | 151100 | 1141815830 | 4395 | 4395 | 4395 | 4395 | 11 |
| 272 | 20240329 | 151000 | 1141767485 | 4395 | 4400 | 4400 | 4395 | 135 |
| 273 | 20240329 | 150900 | 1141173645 | 4400 | 4400 | 4400 | 4400 | 2 |
| 274 | 20240329 | 150800 | 1141164845 | 4400 | 4400 | 4400 | 4395 | 305 |
| 275 | 20240329 | 150700 | 1139824355 | 4390 | 4385 | 4390 | 4385 | 369 |
| 276 | 20240329 | 150600 | 1138204695 | 4385 | 4390 | 4390 | 4385 | 342 |
| 277 | 20240329 | 150500 | 1136704025 | 4390 | 4390 | 4390 | 4390 | 2 |
| 278 | 20240329 | 150400 | 1136695245 | 4390 | 4390 | 4390 | 4390 | 634 |
| 279 | 20240329 | 150300 | 1133911985 | 4390 | 4395 | 4395 | 4390 | 638 |
| 280 | 20240329 | 150200 | 1131110555 | 4395 | 4395 | 4395 | 4395 | 452 |
| 281 | 20240329 | 150100 | 1129124015 | 4395 | 4400 | 4400 | 4395 | 130 |
| 282 | 20240329 | 150000 | 1128552650 | 4395 | 4405 | 4405 | 4395 | 694 |
| 283 | 20240329 | 145900 | 1125498095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 284 | 20240329 | 145800 | 1125498095 | 4405 | 4410 | 4410 | 4405 | 158 |
| 285 | 20240329 | 145700 | 1124802085 | 4410 | 4410 | 4410 | 4410 | 16 |
| 286 | 20240329 | 145600 | 1124731525 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20240329 | 145500 | 1124731525 | 4410 | 4415 | 4415 | 4410 | 113 |
| 288 | 20240329 | 145400 | 1124232635 | 4415 | 4410 | 4415 | 4410 | 150 |
| 289 | 20240329 | 145300 | 1123570900 | 4410 | 4400 | 4410 | 4400 | 827 |
| 290 | 20240329 | 145200 | 1119927100 | 4400 | 4400 | 4400 | 4400 | 31 |
| 291 | 20240329 | 145100 | 1119790700 | 4400 | 4395 | 4400 | 4395 | 302 |
| 292 | 20240329 | 145000 | 1118461950 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20240329 | 144900 | 1118461950 | 4400 | 4400 | 4400 | 4400 | 12 |
| 294 | 20240329 | 144800 | 1118409150 | 4400 | 4395 | 4400 | 4395 | 58 |
| 295 | 20240329 | 144700 | 1118153965 | 4395 | 4390 | 4395 | 4385 | 724 |
| 296 | 20240329 | 144600 | 1114975050 | 4390 | 4385 | 4390 | 4380 | 206 |
| 297 | 20240329 | 144500 | 1114072015 | 4380 | 4380 | 4385 | 4380 | 437 |
| 298 | 20240329 | 144400 | 1112156980 | 4380 | 4380 | 4380 | 4380 | 1350 |
| 299 | 20240329 | 144300 | 1106243980 | 4380 | 4380 | 4380 | 4380 | 146 |
| 300 | 20240329 | 144200 | 1105604500 | 4380 | 4380 | 4380 | 4380 | 408 |
| 301 | 20240329 | 144100 | 1103817460 | 4380 | 4380 | 4380 | 4380 | 33 |
| 302 | 20240329 | 144000 | 1103672920 | 4385 | 4380 | 4385 | 4380 | 1776 |
| 303 | 20240329 | 143900 | 1095893515 | 4380 | 4385 | 4385 | 4380 | 2225 |
| 304 | 20240329 | 143800 | 1086146170 | 4385 | 4385 | 4385 | 4385 | 468 |
| 305 | 20240329 | 143700 | 1084093990 | 4385 | 4380 | 4385 | 4380 | 315 |
| 306 | 20240329 | 143600 | 1082714280 | 4380 | 4395 | 4395 | 4380 | 1017 |
| 307 | 20240329 | 143500 | 1078256670 | 4395 | 4390 | 4395 | 4390 | 252 |
| 308 | 20240329 | 143400 | 1077150380 | 4395 | 4395 | 4395 | 4395 | 13 |
| 309 | 20240329 | 143300 | 1077093245 | 4395 | 4395 | 4395 | 4395 | 70 |
| 310 | 20240329 | 143200 | 1076785595 | 4395 | 4395 | 4395 | 4380 | 812 |
| 311 | 20240329 | 143100 | 1073221655 | 4395 | 4395 | 4395 | 4395 | 44 |
| 312 | 20240329 | 143000 | 1073028275 | 4395 | 4410 | 4410 | 4390 | 1787 |
| 313 | 20240329 | 142900 | 1065176190 | 4405 | 4410 | 4410 | 4400 | 3251 |
| 314 | 20240329 | 142800 | 1050869570 | 4410 | 4415 | 4415 | 4405 | 5031 |
| 315 | 20240329 | 142700 | 1028697930 | 4415 | 4410 | 4415 | 4410 | 180 |
| 316 | 20240329 | 142600 | 1027904125 | 4420 | 4415 | 4420 | 4415 | 6 |
| 317 | 20240329 | 142500 | 1027877630 | 4425 | 4425 | 4425 | 4425 | 0 |
| 318 | 20240329 | 142400 | 1027877630 | 4425 | 4425 | 4425 | 4425 | 0 |
| 319 | 20240329 | 142300 | 1027877630 | 4425 | 4425 | 4425 | 4410 | 271 |
| 320 | 20240329 | 142200 | 1026681090 | 4425 | 4425 | 4425 | 4425 | 47 |
| 321 | 20240329 | 142100 | 1026473115 | 4425 | 4425 | 4425 | 4425 | 5 |
| 322 | 20240329 | 142000 | 1026450990 | 4425 | 4415 | 4425 | 4415 | 260 |
| 323 | 20240329 | 141900 | 1025303070 | 4410 | 4415 | 4415 | 4410 | 857 |
| 324 | 20240329 | 141800 | 1021521135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 325 | 20240329 | 141700 | 1021521135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 326 | 20240329 | 141600 | 1021521135 | 4425 | 4425 | 4425 | 4425 | 1 |
| 327 | 20240329 | 141500 | 1021516710 | 4425 | 4420 | 4425 | 4415 | 31 |
| 328 | 20240329 | 141400 | 1021379780 | 4425 | 4420 | 4425 | 4420 | 94 |
| 329 | 20240329 | 141300 | 1020964295 | 4420 | 4420 | 4425 | 4415 | 311 |
| 330 | 20240329 | 141200 | 1019590870 | 4425 | 4420 | 4425 | 4415 | 315 |
| 331 | 20240329 | 141100 | 1018197680 | 4425 | 4425 | 4430 | 4415 | 1705 |
| 332 | 20240329 | 141000 | 1010664060 | 4430 | 4430 | 4430 | 4430 | 5 |
| 333 | 20240329 | 140900 | 1010641910 | 4430 | 4430 | 4430 | 4430 | 122 |
| 334 | 20240329 | 140800 | 1010101450 | 4430 | 4425 | 4430 | 4425 | 19 |
| 335 | 20240329 | 140700 | 1010017295 | 4425 | 4430 | 4430 | 4425 | 910 |
| 336 | 20240329 | 140600 | 1005990495 | 4430 | 4425 | 4430 | 4425 | 234 |
| 337 | 20240329 | 140500 | 1004955025 | 4425 | 4430 | 4430 | 4425 | 119 |
| 338 | 20240329 | 140400 | 1004428420 | 4430 | 4435 | 4435 | 4430 | 260 |
| 339 | 20240329 | 140300 | 1003276585 | 4435 | 4435 | 4435 | 4430 | 239 |
| 340 | 20240329 | 140200 | 1002217790 | 4430 | 4430 | 4430 | 4430 | 871 |
| 341 | 20240329 | 140100 | 998359260 | 4430 | 4430 | 4435 | 4430 | 273 |
| 342 | 20240329 | 140000 | 997149865 | 4435 | 4435 | 4435 | 4435 | 550 |
| 343 | 20240329 | 135900 | 994710615 | 4435 | 4435 | 4435 | 4435 | 5 |
| 344 | 20240329 | 135800 | 994688440 | 4435 | 4435 | 4435 | 4425 | 119 |
| 345 | 20240329 | 135700 | 994161765 | 4430 | 4435 | 4440 | 4425 | 817 |
| 346 | 20240329 | 135600 | 990542695 | 4435 | 4445 | 4445 | 4435 | 2702 |
| 347 | 20240329 | 135500 | 978556825 | 4445 | 4445 | 4445 | 4445 | 10 |
| 348 | 20240329 | 135400 | 978512375 | 4445 | 4445 | 4445 | 4445 | 24 |
| 349 | 20240329 | 135300 | 978405695 | 4445 | 4440 | 4445 | 4440 | 46 |
| 350 | 20240329 | 135200 | 978201440 | 4435 | 4445 | 4445 | 4435 | 1925 |
| 351 | 20240329 | 135100 | 969655075 | 4445 | 4445 | 4445 | 4445 | 11 |
| 352 | 20240329 | 135000 | 969606180 | 4445 | 4445 | 4445 | 4445 | 15 |
| 353 | 20240329 | 134900 | 969539505 | 4445 | 4445 | 4445 | 4445 | 10 |
| 354 | 20240329 | 134800 | 969495055 | 4445 | 4445 | 4445 | 4445 | 650 |
| 355 | 20240329 | 134700 | 966605805 | 4440 | 4445 | 4445 | 4440 | 28 |
| 356 | 20240329 | 134600 | 966481470 | 4445 | 4445 | 4445 | 4445 | 50 |
| 357 | 20240329 | 134500 | 966259220 | 4445 | 4445 | 4445 | 4445 | 0 |
| 358 | 20240329 | 134400 | 966259220 | 4445 | 4445 | 4445 | 4445 | 100 |
| 359 | 20240329 | 134300 | 965814720 | 4445 | 4445 | 4445 | 4445 | 262 |
| 360 | 20240329 | 134200 | 964650130 | 4445 | 4445 | 4445 | 4445 | 0 |
| 361 | 20240329 | 134100 | 964650130 | 4445 | 4445 | 4445 | 4445 | 5 |
| 362 | 20240329 | 134000 | 964627905 | 4445 | 4445 | 4445 | 4445 | 69 |
| 363 | 20240329 | 133900 | 964321200 | 4445 | 4445 | 4445 | 4445 | 0 |
| 364 | 20240329 | 133800 | 964321200 | 4445 | 4445 | 4445 | 4445 | 0 |
| 365 | 20240329 | 133700 | 964321200 | 4445 | 4445 | 4455 | 4445 | 375 |
| 366 | 20240329 | 133600 | 962654225 | 4445 | 4445 | 4445 | 4445 | 90 |
| 367 | 20240329 | 133500 | 962254175 | 4445 | 4455 | 4455 | 4445 | 22 |
| 368 | 20240329 | 133400 | 962156335 | 4445 | 4455 | 4455 | 4445 | 2 |
| 369 | 20240329 | 133300 | 962147435 | 4445 | 4445 | 4455 | 4445 | 191 |
| 370 | 20240329 | 133200 | 961298430 | 4445 | 4440 | 4460 | 4440 | 1174 |
| 371 | 20240329 | 133100 | 956080170 | 4440 | 4435 | 4445 | 4435 | 2187 |
| 372 | 20240329 | 133000 | 946371110 | 4435 | 4430 | 4435 | 4425 | 1752 |
| 373 | 20240329 | 132900 | 938610980 | 4440 | 4460 | 4460 | 4435 | 9669 |
| 374 | 20240329 | 132800 | 895630160 | 4460 | 4460 | 4460 | 4460 | 8 |
| 375 | 20240329 | 132700 | 895594480 | 4465 | 4465 | 4465 | 4465 | 2 |
| 376 | 20240329 | 132600 | 895585550 | 4465 | 4465 | 4465 | 4465 | 203 |
| 377 | 20240329 | 132500 | 894679155 | 4465 | 4465 | 4465 | 4465 | 1 |
| 378 | 20240329 | 132400 | 894674690 | 4455 | 4455 | 4455 | 4455 | 12 |
| 379 | 20240329 | 132300 | 894621230 | 4465 | 4465 | 4465 | 4465 | 1 |
| 380 | 20240329 | 132200 | 894616765 | 4455 | 4465 | 4465 | 4455 | 33 |
| 381 | 20240329 | 132100 | 894469515 | 4465 | 4465 | 4465 | 4465 | 50 |
| 382 | 20240329 | 132000 | 894246265 | 4465 | 4455 | 4465 | 4455 | 20 |
| 383 | 20240329 | 131900 | 894156995 | 4455 | 4455 | 4455 | 4455 | 59 |
| 384 | 20240329 | 131800 | 893894150 | 4455 | 4455 | 4455 | 4455 | 80 |
| 385 | 20240329 | 131700 | 893537750 | 4450 | 4465 | 4465 | 4450 | 496 |
| 386 | 20240329 | 131600 | 891327620 | 4470 | 4470 | 4470 | 4470 | 0 |
| 387 | 20240329 | 131500 | 891327620 | 4470 | 4465 | 4470 | 4460 | 596 |
| 388 | 20240329 | 131400 | 888669390 | 4465 | 4470 | 4470 | 4465 | 26 |
| 389 | 20240329 | 131300 | 888553295 | 4465 | 4465 | 4465 | 4465 | 1 |
| 390 | 20240329 | 131200 | 888548830 | 4460 | 4460 | 4460 | 4460 | 0 |
| 391 | 20240329 | 131100 | 888548830 | 4460 | 4460 | 4460 | 4460 | 0 |
| 392 | 20240329 | 131000 | 888548830 | 4460 | 4470 | 4470 | 4460 | 275 |
| 393 | 20240329 | 130900 | 887320080 | 4470 | 4470 | 4470 | 4470 | 346 |
| 394 | 20240329 | 130800 | 885773460 | 4470 | 4470 | 4470 | 4470 | 335 |
| 395 | 20240329 | 130700 | 884276010 | 4470 | 4470 | 4470 | 4470 | 0 |
| 396 | 20240329 | 130600 | 884276010 | 4470 | 4470 | 4470 | 4470 | 0 |
| 397 | 20240329 | 130500 | 884276010 | 4470 | 4470 | 4470 | 4470 | 55 |
| 398 | 20240329 | 130400 | 884030160 | 4460 | 4460 | 4460 | 4460 | 0 |
| 399 | 20240329 | 130300 | 884030160 | 4460 | 4460 | 4460 | 4460 | 253 |
| 400 | 20240329 | 130200 | 882901780 | 4460 | 4460 | 4460 | 4460 | 393 |
| 401 | 20240329 | 130100 | 881149000 | 4460 | 4470 | 4470 | 4460 | 206 |
| 402 | 20240329 | 130000 | 880229725 | 4470 | 4470 | 4470 | 4470 | 1 |
| 403 | 20240329 | 125900 | 880225255 | 4470 | 4460 | 4470 | 4460 | 144 |
| 404 | 20240329 | 125800 | 879581675 | 4460 | 4470 | 4470 | 4460 | 10 |
| 405 | 20240329 | 125700 | 879537065 | 4460 | 4465 | 4465 | 4460 | 383 |
| 406 | 20240329 | 125600 | 877828880 | 4465 | 4475 | 4475 | 4465 | 102 |
| 407 | 20240329 | 125500 | 877373430 | 4470 | 4470 | 4470 | 4470 | 20 |
| 408 | 20240329 | 125400 | 877284030 | 4470 | 4470 | 4470 | 4470 | 13 |
| 409 | 20240329 | 125300 | 877225920 | 4470 | 4470 | 4470 | 4470 | 25 |
| 410 | 20240329 | 125200 | 877114170 | 4460 | 4460 | 4460 | 4460 | 291 |
| 411 | 20240329 | 125100 | 875816310 | 4460 | 4460 | 4460 | 4460 | 500 |
| 412 | 20240329 | 125000 | 873586310 | 4460 | 4460 | 4460 | 4460 | 23 |
| 413 | 20240329 | 124900 | 873483730 | 4475 | 4475 | 4475 | 4475 | 0 |
| 414 | 20240329 | 124800 | 873483730 | 4475 | 4475 | 4475 | 4475 | 262 |
| 415 | 20240329 | 124700 | 872311280 | 4475 | 4460 | 4475 | 4460 | 168 |
| 416 | 20240329 | 124600 | 871559555 | 4465 | 4465 | 4465 | 4465 | 0 |
| 417 | 20240329 | 124500 | 871559555 | 4465 | 4465 | 4465 | 4465 | 195 |
| 418 | 20240329 | 124400 | 870688880 | 4465 | 4465 | 4465 | 4465 | 1 |
| 419 | 20240329 | 124300 | 870684415 | 4455 | 4455 | 4455 | 4455 | 99 |
| 420 | 20240329 | 124200 | 870243370 | 4455 | 4460 | 4460 | 4455 | 100 |
| 421 | 20240329 | 124100 | 869797820 | 4455 | 4455 | 4455 | 4455 | 6 |
| 422 | 20240329 | 124000 | 869771090 | 4455 | 4455 | 4455 | 4455 | 4 |
| 423 | 20240329 | 123900 | 869753270 | 4455 | 4455 | 4455 | 4455 | 773 |
| 424 | 20240329 | 123800 | 866309555 | 4455 | 4465 | 4465 | 4455 | 244 |
| 425 | 20240329 | 123700 | 865222525 | 4455 | 4465 | 4465 | 4455 | 250 |
| 426 | 20240329 | 123600 | 864108765 | 4455 | 4465 | 4465 | 4455 | 2594 |
| 427 | 20240329 | 123500 | 852534795 | 4475 | 4475 | 4475 | 4475 | 291 |
| 428 | 20240329 | 123400 | 851232570 | 4465 | 4465 | 4465 | 4465 | 0 |
| 429 | 20240329 | 123300 | 851232570 | 4465 | 4465 | 4465 | 4465 | 122 |
| 430 | 20240329 | 123200 | 850687840 | 4460 | 4475 | 4475 | 4460 | 533 |
| 431 | 20240329 | 123100 | 848304865 | 4465 | 4475 | 4475 | 4465 | 5200 |
| 432 | 20240329 | 123000 | 825078295 | 4485 | 4485 | 4485 | 4485 | 30 |
| 433 | 20240329 | 122900 | 824943745 | 4485 | 4485 | 4485 | 4485 | 1 |
| 434 | 20240329 | 122800 | 824939260 | 4470 | 4495 | 4505 | 4470 | 2485 |
| 435 | 20240329 | 122700 | 813822675 | 4495 | 4510 | 4515 | 4495 | 943 |
| 436 | 20240329 | 122600 | 809572305 | 4510 | 4485 | 4510 | 4485 | 1904 |
| 437 | 20240329 | 122500 | 801022790 | 4485 | 4485 | 4490 | 4485 | 32 |
| 438 | 20240329 | 122400 | 800879265 | 4490 | 4495 | 4500 | 4470 | 1645 |
| 439 | 20240329 | 122300 | 793511400 | 4495 | 4490 | 4495 | 4490 | 186 |
| 440 | 20240329 | 122200 | 792676255 | 4495 | 4495 | 4495 | 4495 | 0 |
| 441 | 20240329 | 122100 | 792676255 | 4495 | 4470 | 4495 | 4470 | 456 |
| 442 | 20240329 | 122000 | 790634325 | 4470 | 4475 | 4475 | 4470 | 2000 |
| 443 | 20240329 | 121900 | 781693325 | 4475 | 4475 | 4475 | 4475 | 21 |
| 444 | 20240329 | 121800 | 781599350 | 4480 | 4480 | 4480 | 4480 | 0 |
| 445 | 20240329 | 121700 | 781599350 | 4480 | 4480 | 4480 | 4480 | 1 |
| 446 | 20240329 | 121600 | 781594870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 447 | 20240329 | 121500 | 781594870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 448 | 20240329 | 121400 | 781594870 | 4475 | 4475 | 4475 | 4470 | 1011 |
| 449 | 20240329 | 121300 | 777074160 | 4485 | 4485 | 4490 | 4485 | 15 |
| 450 | 20240329 | 121200 | 777006845 | 4490 | 4485 | 4490 | 4485 | 7 |
| 451 | 20240329 | 121100 | 776975430 | 4485 | 4480 | 4490 | 4475 | 382 |
| 452 | 20240329 | 121000 | 775265745 | 4485 | 4490 | 4495 | 4485 | 25 |
| 453 | 20240329 | 120900 | 775153565 | 4495 | 4490 | 4495 | 4490 | 37 |
| 454 | 20240329 | 120800 | 774987295 | 4495 | 4490 | 4495 | 4490 | 28 |
| 455 | 20240329 | 120700 | 774861495 | 4495 | 4490 | 4495 | 4490 | 107 |
| 456 | 20240329 | 120600 | 774380910 | 4485 | 4480 | 4485 | 4480 | 186 |
| 457 | 20240329 | 120500 | 773546800 | 4480 | 4480 | 4480 | 4480 | 51 |
| 458 | 20240329 | 120400 | 773318320 | 4475 | 4475 | 4475 | 4475 | 229 |
| 459 | 20240329 | 120300 | 772293545 | 4475 | 4475 | 4475 | 4475 | 0 |
| 460 | 20240329 | 120200 | 772293545 | 4475 | 4475 | 4475 | 4475 | 0 |
| 461 | 20240329 | 120100 | 772293545 | 4475 | 4470 | 4475 | 4470 | 173 |
| 462 | 20240329 | 120000 | 771520230 | 4470 | 4470 | 4470 | 4470 | 82 |
| 463 | 20240329 | 115900 | 771153690 | 4475 | 4475 | 4475 | 4475 | 0 |
| 464 | 20240329 | 115800 | 771153690 | 4475 | 4475 | 4475 | 4465 | 102 |
| 465 | 20240329 | 115700 | 770697250 | 4465 | 4465 | 4465 | 4465 | 3 |
| 466 | 20240329 | 115600 | 770683855 | 4475 | 4470 | 4475 | 4470 | 50 |
| 467 | 20240329 | 115500 | 770460110 | 4475 | 4465 | 4475 | 4465 | 3 |
| 468 | 20240329 | 115400 | 770446695 | 4475 | 4470 | 4475 | 4470 | 71 |
| 469 | 20240329 | 115300 | 770129320 | 4470 | 4470 | 4470 | 4465 | 319 |
| 470 | 20240329 | 115200 | 768703445 | 4465 | 4470 | 4470 | 4465 | 24 |
| 471 | 20240329 | 115100 | 768596265 | 4470 | 4470 | 4470 | 4465 | 180 |
| 472 | 20240329 | 115000 | 767792010 | 4470 | 4470 | 4470 | 4470 | 83 |
| 473 | 20240329 | 114900 | 767421000 | 4470 | 4470 | 4470 | 4470 | 66 |
| 474 | 20240329 | 114800 | 767125980 | 4470 | 4470 | 4470 | 4470 | 13 |
| 475 | 20240329 | 114700 | 767067870 | 4470 | 4470 | 4475 | 4470 | 982 |
| 476 | 20240329 | 114600 | 762678280 | 4475 | 4490 | 4490 | 4475 | 1211 |
| 477 | 20240329 | 114500 | 757254645 | 4480 | 4480 | 4480 | 4480 | 1 |
| 478 | 20240329 | 114400 | 757250165 | 4485 | 4485 | 4485 | 4485 | 3 |
| 479 | 20240329 | 114300 | 757236710 | 4485 | 4490 | 4490 | 4480 | 909 |
| 480 | 20240329 | 114200 | 753160745 | 4500 | 4500 | 4500 | 4500 | 1 |
| 481 | 20240329 | 114100 | 753156245 | 4495 | 4505 | 4505 | 4495 | 17 |
| 482 | 20240329 | 114000 | 753079680 | 4490 | 4490 | 4490 | 4490 | 9 |
| 483 | 20240329 | 113900 | 753039270 | 4505 | 4505 | 4505 | 4505 | 0 |
| 484 | 20240329 | 113800 | 753039270 | 4505 | 4495 | 4505 | 4495 | 29 |
| 485 | 20240329 | 113700 | 752908675 | 4495 | 4510 | 4510 | 4495 | 780 |
| 486 | 20240329 | 113600 | 749402550 | 4505 | 4510 | 4515 | 4505 | 238 |
| 487 | 20240329 | 113500 | 748330310 | 4515 | 4500 | 4515 | 4500 | 416 |
| 488 | 20240329 | 113400 | 746457735 | 4495 | 4495 | 4500 | 4495 | 11 |
| 489 | 20240329 | 113300 | 746408265 | 4495 | 4495 | 4495 | 4495 | 69 |
| 490 | 20240329 | 113200 | 746098110 | 4495 | 4495 | 4495 | 4495 | 8 |
| 491 | 20240329 | 113100 | 746062150 | 4490 | 4490 | 4495 | 4490 | 10 |
| 492 | 20240329 | 113000 | 746017230 | 4495 | 4485 | 4495 | 4485 | 1154 |
| 493 | 20240329 | 112900 | 740841400 | 4475 | 4480 | 4480 | 4475 | 325 |
| 494 | 20240329 | 112800 | 739385720 | 4475 | 4480 | 4480 | 4475 | 200 |
| 495 | 20240329 | 112700 | 738490020 | 4480 | 4475 | 4480 | 4475 | 272 |
| 496 | 20240329 | 112600 | 737271960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 497 | 20240329 | 112500 | 737271960 | 4470 | 4475 | 4475 | 4470 | 276 |
| 498 | 20240329 | 112400 | 736037065 | 4475 | 4475 | 4475 | 4475 | 0 |
| 499 | 20240329 | 112300 | 736037065 | 4475 | 4480 | 4480 | 4475 | 96 |
| 500 | 20240329 | 112200 | 735607460 | 4475 | 4475 | 4475 | 4475 | 0 |
| 501 | 20240329 | 112100 | 735607460 | 4475 | 4480 | 4480 | 4475 | 916 |
| 502 | 20240329 | 112000 | 731506385 | 4485 | 4485 | 4485 | 4485 | 158 |
| 503 | 20240329 | 111900 | 730797755 | 4485 | 4490 | 4490 | 4485 | 203 |
| 504 | 20240329 | 111800 | 729887050 | 4485 | 4485 | 4485 | 4485 | 0 |
| 505 | 20240329 | 111700 | 729887050 | 4485 | 4485 | 4485 | 4485 | 808 |
| 506 | 20240329 | 111600 | 726263170 | 4485 | 4485 | 4485 | 4480 | 276 |
| 507 | 20240329 | 111500 | 725025665 | 4485 | 4480 | 4485 | 4480 | 212 |
| 508 | 20240329 | 111400 | 724075850 | 4485 | 4485 | 4485 | 4485 | 75 |
| 509 | 20240329 | 111300 | 723739475 | 4485 | 4485 | 4485 | 4485 | 203 |
| 510 | 20240329 | 111200 | 722829020 | 4485 | 4485 | 4485 | 4485 | 103 |
| 511 | 20240329 | 111100 | 722367065 | 4485 | 4485 | 4485 | 4485 | 1 |
| 512 | 20240329 | 111000 | 722362580 | 4480 | 4480 | 4480 | 4460 | 4300 |
| 513 | 20240329 | 110900 | 703147835 | 4480 | 4510 | 4510 | 4480 | 3813 |
| 514 | 20240329 | 110800 | 686003260 | 4515 | 4515 | 4515 | 4515 | 111 |
| 515 | 20240329 | 110700 | 685502095 | 4510 | 4520 | 4520 | 4510 | 1688 |
| 516 | 20240329 | 110600 | 677887600 | 4520 | 4525 | 4525 | 4520 | 31 |
| 517 | 20240329 | 110500 | 677747430 | 4530 | 4520 | 4530 | 4520 | 61 |
| 518 | 20240329 | 110400 | 677471130 | 4520 | 4535 | 4535 | 4520 | 4000 |
| 519 | 20240329 | 110300 | 659387100 | 4535 | 4540 | 4540 | 4535 | 901 |
| 520 | 20240329 | 110200 | 655301015 | 4535 | 4535 | 4535 | 4535 | 71 |
| 521 | 20240329 | 110100 | 654979030 | 4540 | 4540 | 4540 | 4540 | 82 |
| 522 | 20240329 | 110000 | 654606750 | 4540 | 4540 | 4540 | 4540 | 0 |
| 523 | 20240329 | 105900 | 654606750 | 4540 | 4540 | 4540 | 4540 | 13 |
| 524 | 20240329 | 105800 | 654547730 | 4545 | 4545 | 4545 | 4540 | 94 |
| 525 | 20240329 | 105700 | 654120515 | 4540 | 4540 | 4540 | 4540 | 15 |
| 526 | 20240329 | 105600 | 654052415 | 4535 | 4535 | 4535 | 4535 | 133 |
| 527 | 20240329 | 105500 | 653449260 | 4525 | 4540 | 4540 | 4525 | 100 |
| 528 | 20240329 | 105400 | 652996520 | 4555 | 4570 | 4570 | 4550 | 987 |
| 529 | 20240329 | 105300 | 648503655 | 4535 | 4535 | 4535 | 4535 | 3 |
| 530 | 20240329 | 105200 | 648490050 | 4550 | 4520 | 4550 | 4510 | 331 |
| 531 | 20240329 | 105100 | 646992540 | 4510 | 4520 | 4520 | 4510 | 1010 |
| 532 | 20240329 | 105000 | 642427440 | 4510 | 4545 | 4545 | 4510 | 5493 |
| 533 | 20240329 | 104900 | 617532005 | 4545 | 4550 | 4550 | 4540 | 1601 |
| 534 | 20240329 | 104800 | 610254545 | 4545 | 4545 | 4545 | 4545 | 0 |
| 535 | 20240329 | 104700 | 610254545 | 4545 | 4545 | 4550 | 4545 | 217 |
| 536 | 20240329 | 104600 | 609268275 | 4545 | 4545 | 4545 | 4545 | 40 |
| 537 | 20240329 | 104500 | 609086475 | 4550 | 4555 | 4555 | 4550 | 41 |
| 538 | 20240329 | 104400 | 608899725 | 4555 | 4555 | 4555 | 4555 | 10 |
| 539 | 20240329 | 104300 | 608854175 | 4540 | 4555 | 4555 | 4540 | 1010 |
| 540 | 20240329 | 104200 | 604265865 | 4555 | 4555 | 4560 | 4555 | 116 |
| 541 | 20240329 | 104100 | 603737360 | 4565 | 4540 | 4580 | 4540 | 1452 |
| 542 | 20240329 | 104000 | 597125240 | 4540 | 4540 | 4540 | 4540 | 374 |
| 543 | 20240329 | 103900 | 595427280 | 4540 | 4550 | 4550 | 4535 | 773 |
| 544 | 20240329 | 103800 | 591921585 | 4540 | 4560 | 4565 | 4540 | 2508 |
| 545 | 20240329 | 103700 | 580530865 | 4550 | 4570 | 4570 | 4550 | 1010 |
| 546 | 20240329 | 103600 | 575930340 | 4565 | 4560 | 4565 | 4560 | 185 |
| 547 | 20240329 | 103500 | 575086690 | 4570 | 4565 | 4570 | 4555 | 1288 |
| 548 | 20240329 | 103400 | 569212815 | 4555 | 4560 | 4565 | 4555 | 219 |
| 549 | 20240329 | 103300 | 568214160 | 4565 | 4575 | 4580 | 4565 | 435 |
| 550 | 20240329 | 103200 | 566226995 | 4580 | 4580 | 4580 | 4580 | 73 |
| 551 | 20240329 | 103100 | 565892655 | 4580 | 4590 | 4590 | 4580 | 1159 |
| 552 | 20240329 | 103000 | 560575685 | 4605 | 4605 | 4605 | 4605 | 1 |
| 553 | 20240329 | 102900 | 560571080 | 4610 | 4605 | 4610 | 4605 | 703 |
| 554 | 20240329 | 102800 | 557333750 | 4605 | 4625 | 4625 | 4605 | 971 |
| 555 | 20240329 | 102700 | 552861910 | 4590 | 4595 | 4595 | 4590 | 104 |
| 556 | 20240329 | 102600 | 552384535 | 4590 | 4640 | 4640 | 4590 | 1525 |
| 557 | 20240329 | 102500 | 545342360 | 4640 | 4685 | 4690 | 4640 | 4197 |
| 558 | 20240329 | 102400 | 525713170 | 4680 | 4620 | 4690 | 4590 | 3112 |
| 559 | 20240329 | 102300 | 511236790 | 4620 | 4685 | 4700 | 4590 | 5968 |
| 560 | 20240329 | 102200 | 483262005 | 4590 | 4550 | 4700 | 4550 | 3066 |
| 561 | 20240329 | 102100 | 469021635 | 4545 | 4550 | 4550 | 4545 | 281 |
| 562 | 20240329 | 102000 | 467743335 | 4550 | 4550 | 4560 | 4550 | 57 |
| 563 | 20240329 | 101900 | 467483955 | 4555 | 4545 | 4555 | 4540 | 2785 |
| 564 | 20240329 | 101800 | 454813860 | 4540 | 4545 | 4545 | 4540 | 701 |
| 565 | 20240329 | 101700 | 451630175 | 4545 | 4550 | 4550 | 4545 | 56 |
| 566 | 20240329 | 101600 | 451375650 | 4545 | 4540 | 4545 | 4540 | 1244 |
| 567 | 20240329 | 101500 | 445726265 | 4540 | 4545 | 4545 | 4540 | 1139 |
| 568 | 20240329 | 101400 | 440550115 | 4545 | 4545 | 4545 | 4545 | 0 |
| 569 | 20240329 | 101300 | 440550115 | 4545 | 4550 | 4550 | 4545 | 315 |
| 570 | 20240329 | 101200 | 439117125 | 4555 | 4555 | 4555 | 4555 | 21 |
| 571 | 20240329 | 101100 | 439021470 | 4550 | 4550 | 4550 | 4550 | 97 |
| 572 | 20240329 | 101000 | 438580120 | 4550 | 4565 | 4565 | 4550 | 6345 |
| 573 | 20240329 | 100900 | 409663540 | 4570 | 4570 | 4570 | 4570 | 15 |
| 574 | 20240329 | 100800 | 409594990 | 4570 | 4570 | 4570 | 4570 | 156 |
| 575 | 20240329 | 100700 | 408882070 | 4565 | 4565 | 4570 | 4565 | 263 |
| 576 | 20240329 | 100600 | 407680975 | 4570 | 4580 | 4590 | 4570 | 1094 |
| 577 | 20240329 | 100500 | 402670505 | 4580 | 4580 | 4580 | 4580 | 0 |
| 578 | 20240329 | 100400 | 402670505 | 4580 | 4580 | 4580 | 4580 | 0 |
| 579 | 20240329 | 100300 | 402670505 | 4580 | 4620 | 4620 | 4580 | 162 |
| 580 | 20240329 | 100200 | 401927660 | 4625 | 4625 | 4625 | 4625 | 0 |
| 581 | 20240329 | 100100 | 401927660 | 4625 | 4625 | 4625 | 4625 | 1 |
| 582 | 20240329 | 100000 | 401923035 | 4585 | 4635 | 4635 | 4585 | 105 |
| 583 | 20240329 | 095900 | 401441360 | 4635 | 4650 | 4650 | 4635 | 20 |
| 584 | 20240329 | 095800 | 401348620 | 4650 | 4650 | 4650 | 4650 | 1 |
| 585 | 20240329 | 095700 | 401343970 | 4590 | 4575 | 4590 | 4575 | 323 |
| 586 | 20240329 | 095600 | 399864415 | 4575 | 4565 | 4575 | 4565 | 905 |
| 587 | 20240329 | 095500 | 395730445 | 4565 | 4585 | 4585 | 4550 | 672 |
| 588 | 20240329 | 095400 | 392663725 | 4585 | 4590 | 4590 | 4585 | 37 |
| 589 | 20240329 | 095300 | 392494075 | 4590 | 4590 | 4590 | 4590 | 5 |
| 590 | 20240329 | 095200 | 392471125 | 4590 | 4600 | 4600 | 4590 | 2631 |
| 591 | 20240329 | 095100 | 380381515 | 4605 | 4605 | 4605 | 4605 | 289 |
| 592 | 20240329 | 095000 | 379050670 | 4600 | 4600 | 4600 | 4600 | 0 |
| 593 | 20240329 | 094900 | 379050670 | 4600 | 4600 | 4600 | 4600 | 0 |
| 594 | 20240329 | 094800 | 379050670 | 4600 | 4615 | 4655 | 4600 | 490 |
| 595 | 20240329 | 094700 | 376781840 | 4660 | 4635 | 4665 | 4560 | 1744 |
| 596 | 20240329 | 094600 | 368673590 | 4655 | 4555 | 4655 | 4555 | 1411 |
| 597 | 20240329 | 094500 | 362203140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 598 | 20240329 | 094400 | 362203140 | 4545 | 4535 | 4550 | 4535 | 2915 |
| 599 | 20240329 | 094300 | 348954720 | 4535 | 4555 | 4555 | 4535 | 3734 |
| 600 | 20240329 | 094200 | 331973690 | 4560 | 4570 | 4570 | 4560 | 902 |
| 601 | 20240329 | 094100 | 327860540 | 4565 | 4585 | 4585 | 4565 | 6905 |
| 602 | 20240329 | 094000 | 296237020 | 4585 | 4595 | 4595 | 4585 | 30 |
| 603 | 20240329 | 093900 | 296099325 | 4590 | 4590 | 4600 | 4590 | 477 |
| 604 | 20240329 | 093800 | 293909295 | 4590 | 4595 | 4600 | 4590 | 1161 |
| 605 | 20240329 | 093700 | 288578310 | 4595 | 4595 | 4595 | 4595 | 307 |
| 606 | 20240329 | 093600 | 287167645 | 4600 | 4605 | 4605 | 4600 | 457 |
| 607 | 20240329 | 093500 | 285065440 | 4600 | 4605 | 4605 | 4600 | 157 |
| 608 | 20240329 | 093400 | 284342990 | 4600 | 4600 | 4600 | 4600 | 0 |
| 609 | 20240329 | 093300 | 284342990 | 4600 | 4605 | 4605 | 4600 | 102 |
| 610 | 20240329 | 093200 | 283873765 | 4615 | 4630 | 4630 | 4605 | 537 |
| 611 | 20240329 | 093100 | 281400350 | 4615 | 4615 | 4615 | 4600 | 2707 |
| 612 | 20240329 | 093000 | 268936190 | 4615 | 4635 | 4635 | 4610 | 1139 |
| 613 | 20240329 | 092900 | 263682865 | 4630 | 4670 | 4670 | 4630 | 2027 |
| 614 | 20240329 | 092800 | 254240925 | 4685 | 4685 | 4685 | 4670 | 2357 |
| 615 | 20240329 | 092700 | 243211715 | 4695 | 4705 | 4705 | 4685 | 999 |
| 616 | 20240329 | 092600 | 238514060 | 4710 | 4715 | 4715 | 4710 | 470 |
| 617 | 20240329 | 092500 | 236298680 | 4715 | 4720 | 4725 | 4715 | 601 |
| 618 | 20240329 | 092400 | 233460685 | 4720 | 4725 | 4725 | 4720 | 747 |
| 619 | 20240329 | 092300 | 229931510 | 4730 | 4725 | 4735 | 4725 | 368 |
| 620 | 20240329 | 092200 | 228190365 | 4735 | 4715 | 4735 | 4715 | 341 |
| 621 | 20240329 | 092100 | 226577635 | 4710 | 4720 | 4720 | 4710 | 2399 |
| 622 | 20240329 | 092000 | 215267005 | 4735 | 4715 | 4735 | 4715 | 1303 |
| 623 | 20240329 | 091900 | 209101995 | 4715 | 4710 | 4720 | 4705 | 627 |
| 624 | 20240329 | 091800 | 206145780 | 4715 | 4710 | 4715 | 4700 | 870 |
| 625 | 20240329 | 091700 | 202050270 | 4710 | 4710 | 4710 | 4710 | 6 |
| 626 | 20240329 | 091600 | 202022010 | 4715 | 4725 | 4725 | 4705 | 355 |
| 627 | 20240329 | 091500 | 200350305 | 4730 | 4725 | 4730 | 4690 | 4455 |
| 628 | 20240329 | 091400 | 179338190 | 4725 | 4700 | 4730 | 4685 | 2324 |
| 629 | 20240329 | 091300 | 168353465 | 4725 | 4730 | 4730 | 4705 | 447 |
| 630 | 20240329 | 091200 | 166241625 | 4735 | 4700 | 4740 | 4685 | 5447 |
| 631 | 20240329 | 091100 | 140610700 | 4700 | 4650 | 4700 | 4610 | 3486 |
| 632 | 20240329 | 091000 | 124307110 | 4650 | 4590 | 4660 | 4590 | 2268 |
| 633 | 20240329 | 090900 | 113795625 | 4630 | 4580 | 4635 | 4580 | 442 |
| 634 | 20240329 | 090800 | 111770110 | 4560 | 4580 | 4580 | 4560 | 8200 |
| 635 | 20240329 | 090700 | 74316295 | 4580 | 4580 | 4580 | 4575 | 860 |
| 636 | 20240329 | 090600 | 70377620 | 4580 | 4600 | 4600 | 4580 | 1047 |
| 637 | 20240329 | 090500 | 65570810 | 4600 | 4590 | 4600 | 4590 | 386 |
| 638 | 20240329 | 090400 | 63798250 | 4575 | 4585 | 4600 | 4575 | 2130 |
| 639 | 20240329 | 090300 | 54041455 | 4590 | 4585 | 4600 | 4580 | 1628 |
| 640 | 20240329 | 090200 | 46575530 | 4590 | 4590 | 4590 | 4580 | 1763 |
| 641 | 20240329 | 090100 | 38496455 | 4590 | 4640 | 4640 | 4590 | 2395 |
| 642 | 20240329 | 090000 | 27420245 | 4630 | 4615 | 4645 | 4600 | 5386 |