34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 194300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 3 | 20240329 | 194200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 4 | 20240329 | 194100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 5 | 20240329 | 194000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 6 | 20240329 | 193900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 7 | 20240329 | 193800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 8 | 20240329 | 193700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 9 | 20240329 | 193600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 10 | 20240329 | 193500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 11 | 20240329 | 193400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 12 | 20240329 | 193300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 13 | 20240329 | 193200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 14 | 20240329 | 193100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 15 | 20240329 | 193000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 16 | 20240329 | 192900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 17 | 20240329 | 192800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 18 | 20240329 | 192700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 19 | 20240329 | 192600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 20 | 20240329 | 192500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 21 | 20240329 | 192400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 22 | 20240329 | 192300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 23 | 20240329 | 192200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 24 | 20240329 | 192100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 25 | 20240329 | 192000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 26 | 20240329 | 191900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 27 | 20240329 | 191800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 28 | 20240329 | 191700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 29 | 20240329 | 191600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 30 | 20240329 | 191500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 31 | 20240329 | 191400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 32 | 20240329 | 191300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 33 | 20240329 | 191200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 34 | 20240329 | 191100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 35 | 20240329 | 191000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 36 | 20240329 | 190900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 37 | 20240329 | 190800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 38 | 20240329 | 190700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 39 | 20240329 | 190600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 40 | 20240329 | 190500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 41 | 20240329 | 190400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 42 | 20240329 | 190300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 43 | 20240329 | 190200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 44 | 20240329 | 190100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 45 | 20240329 | 190000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 46 | 20240329 | 185900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 47 | 20240329 | 185800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 48 | 20240329 | 185700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 49 | 20240329 | 185600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 50 | 20240329 | 185500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 51 | 20240329 | 185400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 52 | 20240329 | 185300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 53 | 20240329 | 185200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 54 | 20240329 | 185100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 55 | 20240329 | 185000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 56 | 20240329 | 184900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 57 | 20240329 | 184800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 58 | 20240329 | 184700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 59 | 20240329 | 184600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 60 | 20240329 | 184500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 61 | 20240329 | 184400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 62 | 20240329 | 184300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 63 | 20240329 | 184200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 64 | 20240329 | 184100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 65 | 20240329 | 184000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 66 | 20240329 | 183900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 67 | 20240329 | 183800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 68 | 20240329 | 183700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 69 | 20240329 | 183600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 70 | 20240329 | 183500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 71 | 20240329 | 183400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 72 | 20240329 | 183300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 73 | 20240329 | 183200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 74 | 20240329 | 183100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 75 | 20240329 | 183000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 76 | 20240329 | 182900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 77 | 20240329 | 182800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 78 | 20240329 | 182700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 79 | 20240329 | 182600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 80 | 20240329 | 182500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 81 | 20240329 | 182400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 82 | 20240329 | 182300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 83 | 20240329 | 182200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 84 | 20240329 | 182100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 85 | 20240329 | 182000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 86 | 20240329 | 181900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 87 | 20240329 | 181800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 88 | 20240329 | 181700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 89 | 20240329 | 181600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 90 | 20240329 | 181500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 91 | 20240329 | 181400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 92 | 20240329 | 181300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 93 | 20240329 | 181200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 94 | 20240329 | 181100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 95 | 20240329 | 181000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 96 | 20240329 | 180900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 97 | 20240329 | 180800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 98 | 20240329 | 180700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 99 | 20240329 | 180600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 100 | 20240329 | 180500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 101 | 20240329 | 180400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 102 | 20240329 | 180300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 103 | 20240329 | 180200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 104 | 20240329 | 180100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 105 | 20240329 | 180000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 106 | 20240329 | 175900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 107 | 20240329 | 175800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 108 | 20240329 | 175700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 109 | 20240329 | 175600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 110 | 20240329 | 175500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 111 | 20240329 | 175400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 112 | 20240329 | 175300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 113 | 20240329 | 175200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 114 | 20240329 | 175100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 115 | 20240329 | 175000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 116 | 20240329 | 174900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 117 | 20240329 | 174800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 118 | 20240329 | 174700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 119 | 20240329 | 174600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 120 | 20240329 | 174500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 121 | 20240329 | 174400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 122 | 20240329 | 174300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 123 | 20240329 | 174200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 124 | 20240329 | 174100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 125 | 20240329 | 174000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 126 | 20240329 | 173900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 127 | 20240329 | 173800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 128 | 20240329 | 173700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 129 | 20240329 | 173600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 130 | 20240329 | 173500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 131 | 20240329 | 173400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 132 | 20240329 | 173300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 133 | 20240329 | 173200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 134 | 20240329 | 173100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 135 | 20240329 | 173000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 136 | 20240329 | 172900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 137 | 20240329 | 172800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 138 | 20240329 | 172700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 139 | 20240329 | 172600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 140 | 20240329 | 172500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 141 | 20240329 | 172400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 142 | 20240329 | 172300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 143 | 20240329 | 172200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 144 | 20240329 | 172100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 145 | 20240329 | 172000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 146 | 20240329 | 171900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 147 | 20240329 | 171800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 148 | 20240329 | 171700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 149 | 20240329 | 171600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 150 | 20240329 | 171500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 151 | 20240329 | 171400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 152 | 20240329 | 171300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 153 | 20240329 | 171200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 154 | 20240329 | 171100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 155 | 20240329 | 171000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 156 | 20240329 | 170900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 157 | 20240329 | 170800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 158 | 20240329 | 170700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 159 | 20240329 | 170600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 160 | 20240329 | 170500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 161 | 20240329 | 170400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 162 | 20240329 | 170300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 163 | 20240329 | 170200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 164 | 20240329 | 170100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 165 | 20240329 | 170000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 166 | 20240329 | 165900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 167 | 20240329 | 165800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 168 | 20240329 | 165700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 169 | 20240329 | 165600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 170 | 20240329 | 165500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 171 | 20240329 | 165400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 172 | 20240329 | 165300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 173 | 20240329 | 165200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 174 | 20240329 | 165100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 175 | 20240329 | 165000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 176 | 20240329 | 164900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 177 | 20240329 | 164800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 178 | 20240329 | 164700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 179 | 20240329 | 164600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 180 | 20240329 | 164500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 181 | 20240329 | 164400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 182 | 20240329 | 164300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 183 | 20240329 | 164200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 184 | 20240329 | 164100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 185 | 20240329 | 164000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 186 | 20240329 | 163900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 187 | 20240329 | 163800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 188 | 20240329 | 163700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 189 | 20240329 | 163600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 190 | 20240329 | 163500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 191 | 20240329 | 163400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 192 | 20240329 | 163300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 193 | 20240329 | 163200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 194 | 20240329 | 163100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 195 | 20240329 | 163000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 196 | 20240329 | 162900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 197 | 20240329 | 162800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 198 | 20240329 | 162700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 199 | 20240329 | 162600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 200 | 20240329 | 162500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 201 | 20240329 | 162400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 202 | 20240329 | 162300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 203 | 20240329 | 162200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 204 | 20240329 | 162100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 205 | 20240329 | 162000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 206 | 20240329 | 161900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 207 | 20240329 | 161800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 208 | 20240329 | 161700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 209 | 20240329 | 161600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 210 | 20240329 | 161500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 211 | 20240329 | 161400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 212 | 20240329 | 161300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 213 | 20240329 | 161200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 214 | 20240329 | 161100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 215 | 20240329 | 161000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 216 | 20240329 | 160900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 217 | 20240329 | 160800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 218 | 20240329 | 160700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 219 | 20240329 | 160600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 220 | 20240329 | 160500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 221 | 20240329 | 160400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 222 | 20240329 | 160300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 223 | 20240329 | 160200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 224 | 20240329 | 160100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 225 | 20240329 | 160000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 226 | 20240329 | 155900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 227 | 20240329 | 155800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 228 | 20240329 | 155700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 229 | 20240329 | 155600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 230 | 20240329 | 155500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 231 | 20240329 | 155400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 232 | 20240329 | 155300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 233 | 20240329 | 155200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 234 | 20240329 | 155100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 235 | 20240329 | 155000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 236 | 20240329 | 154900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 237 | 20240329 | 154800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 238 | 20240329 | 154700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 239 | 20240329 | 154600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 240 | 20240329 | 154500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 241 | 20240329 | 154400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 242 | 20240329 | 154300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 243 | 20240329 | 154200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 244 | 20240329 | 154100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 245 | 20240329 | 154000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 246 | 20240329 | 153900 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 247 | 20240329 | 153800 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 248 | 20240329 | 153700 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 249 | 20240329 | 153600 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 250 | 20240329 | 153500 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 251 | 20240329 | 153400 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 252 | 20240329 | 153300 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 253 | 20240329 | 153200 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 254 | 20240329 | 153100 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 255 | 20240329 | 153000 | 1968213750 | 19980 | 19980 | 19980 | 19980 | 6798 |
| 256 | 20240329 | 152900 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 257 | 20240329 | 152800 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 258 | 20240329 | 152700 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 259 | 20240329 | 152600 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 260 | 20240329 | 152500 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 261 | 20240329 | 152400 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 262 | 20240329 | 152300 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 263 | 20240329 | 152200 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 264 | 20240329 | 152100 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 265 | 20240329 | 152000 | 1832389710 | 20050 | 20050 | 20050 | 20050 | 0 |
| 266 | 20240329 | 151900 | 1832389710 | 20050 | 19990 | 20050 | 19920 | 1468 |
| 267 | 20240329 | 151800 | 1803100220 | 19980 | 20050 | 20150 | 19980 | 9097 |
| 268 | 20240329 | 151700 | 1621112730 | 20150 | 20300 | 20350 | 19980 | 27750 |
| 269 | 20240329 | 151600 | 1065453100 | 20350 | 20250 | 20350 | 20250 | 458 |
| 270 | 20240329 | 151500 | 1056178000 | 20300 | 20300 | 20300 | 20300 | 8 |
| 271 | 20240329 | 151400 | 1056015600 | 20300 | 20300 | 20350 | 20300 | 123 |
| 272 | 20240329 | 151300 | 1053518500 | 20300 | 20250 | 20300 | 20250 | 28 |
| 273 | 20240329 | 151200 | 1052951100 | 20300 | 20300 | 20300 | 20300 | 14 |
| 274 | 20240329 | 151100 | 1052666900 | 20250 | 20250 | 20300 | 20250 | 36 |
| 275 | 20240329 | 151000 | 1051937500 | 20300 | 20250 | 20300 | 20250 | 55 |
| 276 | 20240329 | 150900 | 1050823400 | 20300 | 20300 | 20300 | 20300 | 18 |
| 277 | 20240329 | 150800 | 1050458000 | 20350 | 20250 | 20350 | 20250 | 110 |
| 278 | 20240329 | 150700 | 1048230100 | 20200 | 20200 | 20200 | 20150 | 241 |
| 279 | 20240329 | 150600 | 1043362550 | 20200 | 20250 | 20250 | 20200 | 568 |
| 280 | 20240329 | 150500 | 1031888150 | 20200 | 20250 | 20250 | 20200 | 1494 |
| 281 | 20240329 | 150400 | 1001709050 | 20200 | 20250 | 20250 | 20200 | 22 |
| 282 | 20240329 | 150300 | 1001264250 | 20250 | 20250 | 20250 | 20200 | 534 |
| 283 | 20240329 | 150200 | 990451400 | 20250 | 20250 | 20250 | 20250 | 5 |
| 284 | 20240329 | 150100 | 990350150 | 20200 | 20200 | 20200 | 20200 | 13 |
| 285 | 20240329 | 150000 | 990087550 | 20200 | 20250 | 20250 | 20200 | 1450 |
| 286 | 20240329 | 145900 | 960725750 | 20200 | 20200 | 20200 | 20200 | 13 |
| 287 | 20240329 | 145800 | 960463150 | 20200 | 20250 | 20250 | 20200 | 169 |
| 288 | 20240329 | 145700 | 957048450 | 20200 | 20200 | 20200 | 20200 | 34 |
| 289 | 20240329 | 145600 | 956361650 | 20250 | 20200 | 20250 | 20200 | 154 |
| 290 | 20240329 | 145500 | 953248800 | 20150 | 20200 | 20250 | 20150 | 31 |
| 291 | 20240329 | 145400 | 952622750 | 20200 | 20200 | 20200 | 20150 | 118 |
| 292 | 20240329 | 145300 | 950239800 | 20200 | 20200 | 20200 | 20150 | 108 |
| 293 | 20240329 | 145200 | 948059500 | 20200 | 20200 | 20200 | 20200 | 287 |
| 294 | 20240329 | 145100 | 942262100 | 20200 | 20200 | 20200 | 20150 | 316 |
| 295 | 20240329 | 145000 | 935879550 | 20200 | 20200 | 20200 | 20150 | 396 |
| 296 | 20240329 | 144900 | 927881050 | 20250 | 20300 | 20300 | 20200 | 5609 |
| 297 | 20240329 | 144800 | 814350400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 298 | 20240329 | 144700 | 814350400 | 20400 | 20300 | 20400 | 20300 | 137 |
| 299 | 20240329 | 144600 | 811559950 | 20300 | 20250 | 20350 | 20250 | 106 |
| 300 | 20240329 | 144500 | 809409050 | 20300 | 20300 | 20300 | 20300 | 15 |
| 301 | 20240329 | 144400 | 809104550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 302 | 20240329 | 144300 | 809104550 | 20350 | 20250 | 20350 | 20250 | 98 |
| 303 | 20240329 | 144200 | 807116950 | 20250 | 20300 | 20350 | 20250 | 75 |
| 304 | 20240329 | 144100 | 805596250 | 20300 | 20300 | 20300 | 20300 | 278 |
| 305 | 20240329 | 144000 | 799952850 | 20350 | 20350 | 20350 | 20350 | 48 |
| 306 | 20240329 | 143900 | 798976050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 307 | 20240329 | 143800 | 798976050 | 20300 | 20300 | 20350 | 20300 | 78 |
| 308 | 20240329 | 143700 | 797392000 | 20300 | 20350 | 20350 | 20300 | 80 |
| 309 | 20240329 | 143600 | 795765450 | 20300 | 20300 | 20300 | 20250 | 438 |
| 310 | 20240329 | 143500 | 786874700 | 20300 | 20300 | 20300 | 20300 | 1793 |
| 311 | 20240329 | 143400 | 750476800 | 20300 | 20300 | 20300 | 20300 | 13 |
| 312 | 20240329 | 143300 | 750212900 | 20350 | 20350 | 20350 | 20350 | 70 |
| 313 | 20240329 | 143200 | 748788400 | 20350 | 20350 | 20350 | 20350 | 397 |
| 314 | 20240329 | 143100 | 740709450 | 20350 | 20350 | 20350 | 20350 | 5 |
| 315 | 20240329 | 143000 | 740607700 | 20400 | 20400 | 20400 | 20400 | 64 |
| 316 | 20240329 | 142900 | 739302100 | 20350 | 20350 | 20350 | 20350 | 13 |
| 317 | 20240329 | 142800 | 739037550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 318 | 20240329 | 142700 | 739037550 | 20350 | 20400 | 20400 | 20350 | 58 |
| 319 | 20240329 | 142600 | 737855050 | 20350 | 20350 | 20350 | 20350 | 13 |
| 320 | 20240329 | 142500 | 737590500 | 20350 | 20350 | 20350 | 20350 | 13 |
| 321 | 20240329 | 142400 | 737325950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 322 | 20240329 | 142300 | 737325950 | 20400 | 20350 | 20400 | 20350 | 193 |
| 323 | 20240329 | 142200 | 733395400 | 20350 | 20350 | 20350 | 20350 | 13 |
| 324 | 20240329 | 142100 | 733130850 | 20400 | 20400 | 20400 | 20400 | 0 |
| 325 | 20240329 | 142000 | 733130850 | 20400 | 20400 | 20400 | 20400 | 38 |
| 326 | 20240329 | 141900 | 732355650 | 20350 | 20350 | 20350 | 20350 | 14 |
| 327 | 20240329 | 141800 | 732070750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 328 | 20240329 | 141700 | 732070750 | 20400 | 20400 | 20400 | 20400 | 56 |
| 329 | 20240329 | 141600 | 730928350 | 20400 | 20350 | 20400 | 20350 | 14 |
| 330 | 20240329 | 141500 | 730643400 | 20400 | 20400 | 20400 | 20400 | 13 |
| 331 | 20240329 | 141400 | 730378200 | 20400 | 20400 | 20400 | 20400 | 63 |
| 332 | 20240329 | 141300 | 729093000 | 20400 | 20400 | 20400 | 20350 | 117 |
| 333 | 20240329 | 141200 | 726706900 | 20400 | 20350 | 20400 | 20350 | 25 |
| 334 | 20240329 | 141100 | 726197550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 335 | 20240329 | 141000 | 726197550 | 20350 | 20350 | 20400 | 20350 | 118 |
| 336 | 20240329 | 140900 | 723793500 | 20350 | 20350 | 20350 | 20350 | 13 |
| 337 | 20240329 | 140800 | 723528950 | 20350 | 20350 | 20350 | 20350 | 13 |
| 338 | 20240329 | 140700 | 723264400 | 20400 | 20400 | 20400 | 20400 | 48 |
| 339 | 20240329 | 140600 | 722285200 | 20350 | 20350 | 20350 | 20350 | 15 |
| 340 | 20240329 | 140500 | 721979950 | 20350 | 20400 | 20400 | 20350 | 64 |
| 341 | 20240329 | 140400 | 720677500 | 20400 | 20400 | 20400 | 20400 | 39 |
| 342 | 20240329 | 140300 | 719881900 | 20350 | 20350 | 20350 | 20350 | 13 |
| 343 | 20240329 | 140200 | 719617350 | 20350 | 20350 | 20350 | 20350 | 13 |
| 344 | 20240329 | 140100 | 719352800 | 20350 | 20350 | 20350 | 20350 | 13 |
| 345 | 20240329 | 140000 | 719088250 | 20400 | 20400 | 20400 | 20400 | 51 |
| 346 | 20240329 | 135900 | 718047850 | 20350 | 20350 | 20350 | 20350 | 16 |
| 347 | 20240329 | 135800 | 717722250 | 20350 | 20350 | 20350 | 20350 | 13 |
| 348 | 20240329 | 135700 | 717457700 | 20400 | 20350 | 20400 | 20350 | 62 |
| 349 | 20240329 | 135600 | 716193000 | 20350 | 20350 | 20350 | 20350 | 13 |
| 350 | 20240329 | 135500 | 715928450 | 20350 | 20350 | 20350 | 20350 | 208 |
| 351 | 20240329 | 135400 | 711695650 | 20350 | 20350 | 20400 | 20350 | 163 |
| 352 | 20240329 | 135300 | 708376100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 353 | 20240329 | 135200 | 708376100 | 20350 | 20350 | 20350 | 20350 | 15 |
| 354 | 20240329 | 135100 | 708070850 | 20350 | 20400 | 20400 | 20350 | 59 |
| 355 | 20240329 | 135000 | 706867900 | 20350 | 20350 | 20350 | 20350 | 0 |
| 356 | 20240329 | 134900 | 706867900 | 20350 | 20350 | 20350 | 20350 | 14 |
| 357 | 20240329 | 134800 | 706583000 | 20350 | 20350 | 20350 | 20350 | 13 |
| 358 | 20240329 | 134700 | 706318450 | 20400 | 20350 | 20400 | 20300 | 90 |
| 359 | 20240329 | 134600 | 704484800 | 20350 | 20350 | 20350 | 20350 | 10 |
| 360 | 20240329 | 134500 | 704281300 | 20350 | 20350 | 20350 | 20350 | 10 |
| 361 | 20240329 | 134400 | 704077800 | 20400 | 20300 | 20400 | 20300 | 157 |
| 362 | 20240329 | 134300 | 700882350 | 20350 | 20350 | 20350 | 20350 | 10 |
| 363 | 20240329 | 134200 | 700678850 | 20350 | 20350 | 20350 | 20350 | 243 |
| 364 | 20240329 | 134100 | 695733800 | 20350 | 20400 | 20400 | 20350 | 57 |
| 365 | 20240329 | 134000 | 694571700 | 20350 | 20400 | 20400 | 20350 | 18 |
| 366 | 20240329 | 133900 | 694205150 | 20350 | 20350 | 20350 | 20350 | 1 |
| 367 | 20240329 | 133800 | 694184800 | 20350 | 20350 | 20350 | 20350 | 14 |
| 368 | 20240329 | 133700 | 693899900 | 20400 | 20350 | 20400 | 20350 | 68 |
| 369 | 20240329 | 133600 | 692513400 | 20350 | 20350 | 20350 | 20350 | 0 |
| 370 | 20240329 | 133500 | 692513400 | 20350 | 20350 | 20350 | 20350 | 13 |
| 371 | 20240329 | 133400 | 692248850 | 20400 | 20400 | 20400 | 20350 | 82 |
| 372 | 20240329 | 133300 | 690576750 | 20350 | 20350 | 20350 | 20350 | 0 |
| 373 | 20240329 | 133200 | 690576750 | 20350 | 20350 | 20350 | 20350 | 0 |
| 374 | 20240329 | 133100 | 690576750 | 20350 | 20400 | 20400 | 20350 | 74 |
| 375 | 20240329 | 133000 | 689067900 | 20350 | 20350 | 20350 | 20350 | 13 |
| 376 | 20240329 | 132900 | 688803350 | 20350 | 20350 | 20350 | 20350 | 1 |
| 377 | 20240329 | 132800 | 688783000 | 20350 | 20400 | 20400 | 20350 | 99 |
| 378 | 20240329 | 132700 | 686764050 | 20350 | 20350 | 20350 | 20350 | 13 |
| 379 | 20240329 | 132600 | 686499500 | 20350 | 20350 | 20350 | 20350 | 15 |
| 380 | 20240329 | 132500 | 686194250 | 20400 | 20400 | 20400 | 20400 | 6 |
| 381 | 20240329 | 132400 | 686071850 | 20400 | 20300 | 20400 | 20300 | 72 |
| 382 | 20240329 | 132300 | 684604850 | 20350 | 20350 | 20350 | 20350 | 10 |
| 383 | 20240329 | 132200 | 684401350 | 20350 | 20350 | 20350 | 20350 | 4 |
| 384 | 20240329 | 132100 | 684319950 | 20300 | 20350 | 20350 | 20300 | 43 |
| 385 | 20240329 | 132000 | 683444950 | 20350 | 20350 | 20350 | 20350 | 2 |
| 386 | 20240329 | 131900 | 683404250 | 20350 | 20350 | 20350 | 20300 | 14 |
| 387 | 20240329 | 131800 | 683119400 | 20350 | 20350 | 20350 | 20350 | 53 |
| 388 | 20240329 | 131700 | 682040850 | 20300 | 20300 | 20300 | 20300 | 14 |
| 389 | 20240329 | 131600 | 681756650 | 20300 | 20300 | 20300 | 20300 | 1 |
| 390 | 20240329 | 131500 | 681736350 | 20350 | 20350 | 20350 | 20350 | 0 |
| 391 | 20240329 | 131400 | 681736350 | 20350 | 20300 | 20350 | 20300 | 42 |
| 392 | 20240329 | 131300 | 680881700 | 20350 | 20350 | 20350 | 20350 | 76 |
| 393 | 20240329 | 131200 | 679335100 | 20300 | 20300 | 20300 | 20300 | 26 |
| 394 | 20240329 | 131100 | 678807300 | 20350 | 20300 | 20350 | 20300 | 118 |
| 395 | 20240329 | 131000 | 676406050 | 20350 | 20350 | 20350 | 20350 | 40 |
| 396 | 20240329 | 130900 | 675592050 | 20350 | 20400 | 20400 | 20350 | 225 |
| 397 | 20240329 | 130800 | 671013150 | 20400 | 20400 | 20400 | 20400 | 47 |
| 398 | 20240329 | 130700 | 670054350 | 20400 | 20400 | 20400 | 20400 | 82 |
| 399 | 20240329 | 130600 | 668381550 | 20400 | 20450 | 20450 | 20300 | 5255 |
| 400 | 20240329 | 130500 | 561289450 | 20450 | 20450 | 20450 | 20450 | 65 |
| 401 | 20240329 | 130400 | 559960200 | 20450 | 20400 | 20450 | 20400 | 17 |
| 402 | 20240329 | 130300 | 559612600 | 20400 | 20400 | 20400 | 20400 | 14 |
| 403 | 20240329 | 130200 | 559327000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 404 | 20240329 | 130100 | 559327000 | 20450 | 20450 | 20450 | 20400 | 59 |
| 405 | 20240329 | 130000 | 558120500 | 20400 | 20450 | 20450 | 20400 | 18 |
| 406 | 20240329 | 125900 | 557753050 | 20450 | 20450 | 20450 | 20450 | 3 |
| 407 | 20240329 | 125800 | 557691700 | 20400 | 20450 | 20450 | 20400 | 49 |
| 408 | 20240329 | 125700 | 556689700 | 20400 | 20400 | 20400 | 20400 | 13 |
| 409 | 20240329 | 125600 | 556424500 | 20450 | 20450 | 20450 | 20450 | 100 |
| 410 | 20240329 | 125500 | 554379500 | 20450 | 20450 | 20450 | 20450 | 43 |
| 411 | 20240329 | 125400 | 553500150 | 20400 | 20400 | 20400 | 20400 | 30 |
| 412 | 20240329 | 125300 | 552888150 | 20400 | 20400 | 20400 | 20400 | 1 |
| 413 | 20240329 | 125200 | 552867750 | 20450 | 20450 | 20450 | 20450 | 1 |
| 414 | 20240329 | 125100 | 552847300 | 20450 | 20400 | 20450 | 20400 | 62 |
| 415 | 20240329 | 125000 | 551579500 | 20450 | 20450 | 20450 | 20450 | 200 |
| 416 | 20240329 | 124900 | 547489500 | 20450 | 20450 | 20450 | 20450 | 100 |
| 417 | 20240329 | 124800 | 545444500 | 20400 | 20450 | 20450 | 20400 | 63 |
| 418 | 20240329 | 124700 | 544156200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 419 | 20240329 | 124600 | 544156200 | 20400 | 20400 | 20400 | 20400 | 1 |
| 420 | 20240329 | 124500 | 544135800 | 20450 | 20450 | 20450 | 20450 | 55 |
| 421 | 20240329 | 124400 | 543011050 | 20450 | 20450 | 20450 | 20450 | 5 |
| 422 | 20240329 | 124300 | 542908800 | 20400 | 20400 | 20400 | 20400 | 1 |
| 423 | 20240329 | 124200 | 542888400 | 20450 | 20450 | 20450 | 20450 | 45 |
| 424 | 20240329 | 124100 | 541968150 | 20400 | 20400 | 20400 | 20400 | 1 |
| 425 | 20240329 | 124000 | 541947750 | 20450 | 20450 | 20450 | 20450 | 5 |
| 426 | 20240329 | 123900 | 541845500 | 20450 | 20450 | 20450 | 20450 | 0 |
| 427 | 20240329 | 123800 | 541845500 | 20450 | 20400 | 20450 | 20400 | 63 |
| 428 | 20240329 | 123700 | 540557200 | 20450 | 20450 | 20450 | 20450 | 10 |
| 429 | 20240329 | 123600 | 540352700 | 20400 | 20400 | 20400 | 20400 | 1 |
| 430 | 20240329 | 123500 | 540332300 | 20450 | 20450 | 20450 | 20450 | 39 |
| 431 | 20240329 | 123400 | 539534750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 432 | 20240329 | 123300 | 539534750 | 20400 | 20400 | 20400 | 20400 | 2 |
| 433 | 20240329 | 123200 | 539493950 | 20450 | 20400 | 20450 | 20400 | 39 |
| 434 | 20240329 | 123100 | 538696500 | 20400 | 20400 | 20400 | 20400 | 1 |
| 435 | 20240329 | 123000 | 538676100 | 20450 | 20450 | 20450 | 20450 | 26 |
| 436 | 20240329 | 122900 | 538144400 | 20450 | 20450 | 20450 | 20450 | 36 |
| 437 | 20240329 | 122800 | 537408200 | 20400 | 20400 | 20400 | 20400 | 1 |
| 438 | 20240329 | 122700 | 537387800 | 20400 | 20400 | 20400 | 20400 | 0 |
| 439 | 20240329 | 122600 | 537387800 | 20400 | 20400 | 20400 | 20400 | 0 |
| 440 | 20240329 | 122500 | 537387800 | 20400 | 20400 | 20400 | 20400 | 350 |
| 441 | 20240329 | 122400 | 530247800 | 20400 | 20400 | 20400 | 20400 | 0 |
| 442 | 20240329 | 122300 | 530247800 | 20400 | 20400 | 20400 | 20400 | 116 |
| 443 | 20240329 | 122200 | 527881400 | 20450 | 20450 | 20450 | 20450 | 71 |
| 444 | 20240329 | 122100 | 526429450 | 20400 | 20400 | 20450 | 20400 | 364 |
| 445 | 20240329 | 122000 | 519003350 | 20400 | 20400 | 20400 | 20400 | 1 |
| 446 | 20240329 | 121900 | 518982950 | 20450 | 20450 | 20450 | 20450 | 73 |
| 447 | 20240329 | 121800 | 517490100 | 20400 | 20500 | 20500 | 20400 | 2862 |
| 448 | 20240329 | 121700 | 458977050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 449 | 20240329 | 121600 | 458977050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 450 | 20240329 | 121500 | 458977050 | 20550 | 20500 | 20550 | 20500 | 44 |
| 451 | 20240329 | 121400 | 458072950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 452 | 20240329 | 121300 | 458072950 | 20500 | 20500 | 20500 | 20500 | 1 |
| 453 | 20240329 | 121200 | 458052450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 454 | 20240329 | 121100 | 458052450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 455 | 20240329 | 121000 | 458052450 | 20450 | 20500 | 20500 | 20450 | 97 |
| 456 | 20240329 | 120900 | 456064000 | 20500 | 20500 | 20500 | 20500 | 11 |
| 457 | 20240329 | 120800 | 455838500 | 20500 | 20500 | 20500 | 20500 | 73 |
| 458 | 20240329 | 120700 | 454342000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 459 | 20240329 | 120600 | 454342000 | 20500 | 20550 | 20550 | 20500 | 103 |
| 460 | 20240329 | 120500 | 452227350 | 20500 | 20500 | 20500 | 20500 | 1 |
| 461 | 20240329 | 120400 | 452206850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 462 | 20240329 | 120300 | 452206850 | 20500 | 20500 | 20500 | 20500 | 1 |
| 463 | 20240329 | 120200 | 452186350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 464 | 20240329 | 120100 | 452186350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 465 | 20240329 | 120000 | 452186350 | 20550 | 20450 | 20550 | 20450 | 11 |
| 466 | 20240329 | 115900 | 451960400 | 20500 | 20500 | 20500 | 20500 | 57 |
| 467 | 20240329 | 115800 | 450791900 | 20500 | 20500 | 20500 | 20500 | 1 |
| 468 | 20240329 | 115700 | 450771400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 469 | 20240329 | 115600 | 450750900 | 20500 | 20550 | 20550 | 20500 | 45 |
| 470 | 20240329 | 115500 | 449826650 | 20450 | 20450 | 20450 | 20450 | 2 |
| 471 | 20240329 | 115400 | 449785750 | 20500 | 20500 | 20500 | 20500 | 15 |
| 472 | 20240329 | 115300 | 449478250 | 20500 | 20500 | 20500 | 20500 | 10 |
| 473 | 20240329 | 115200 | 449273250 | 20450 | 20450 | 20500 | 20450 | 51 |
| 474 | 20240329 | 115100 | 448228250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 475 | 20240329 | 115000 | 448228250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 476 | 20240329 | 114900 | 448207800 | 20500 | 20500 | 20500 | 20500 | 46 |
| 477 | 20240329 | 114800 | 447264800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 478 | 20240329 | 114700 | 447264800 | 20450 | 20550 | 20550 | 20450 | 51 |
| 479 | 20240329 | 114600 | 446216850 | 20500 | 20550 | 20550 | 20500 | 68 |
| 480 | 20240329 | 114500 | 444820000 | 20500 | 20450 | 20500 | 20450 | 11 |
| 481 | 20240329 | 114400 | 444594550 | 20500 | 20500 | 20500 | 20500 | 12 |
| 482 | 20240329 | 114300 | 444348550 | 20500 | 20500 | 20500 | 20500 | 42 |
| 483 | 20240329 | 114200 | 443487550 | 20450 | 20500 | 20500 | 20450 | 16 |
| 484 | 20240329 | 114100 | 443159600 | 20500 | 20500 | 20500 | 20500 | 39 |
| 485 | 20240329 | 114000 | 442360100 | 20450 | 20450 | 20450 | 20450 | 1 |
| 486 | 20240329 | 113900 | 442339650 | 20500 | 20450 | 20500 | 20450 | 36 |
| 487 | 20240329 | 113800 | 441601700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 488 | 20240329 | 113700 | 441601700 | 20500 | 20500 | 20500 | 20500 | 119 |
| 489 | 20240329 | 113600 | 439162200 | 20550 | 20500 | 20550 | 20500 | 58 |
| 490 | 20240329 | 113500 | 437970350 | 20500 | 20500 | 20500 | 20500 | 5 |
| 491 | 20240329 | 113400 | 437867850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 492 | 20240329 | 113300 | 437867850 | 20550 | 20550 | 20550 | 20550 | 50 |
| 493 | 20240329 | 113200 | 436840350 | 20550 | 20550 | 20550 | 20550 | 30 |
| 494 | 20240329 | 113100 | 436223850 | 20550 | 20550 | 20550 | 20550 | 30 |
| 495 | 20240329 | 113000 | 435607350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 496 | 20240329 | 112900 | 435607350 | 20550 | 20550 | 20550 | 20500 | 108 |
| 497 | 20240329 | 112800 | 433390500 | 20550 | 20550 | 20550 | 20550 | 2 |
| 498 | 20240329 | 112700 | 433349400 | 20500 | 20500 | 20500 | 20500 | 90 |
| 499 | 20240329 | 112600 | 431504400 | 20500 | 20500 | 20500 | 20500 | 54 |
| 500 | 20240329 | 112500 | 430397400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 501 | 20240329 | 112400 | 430397400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 502 | 20240329 | 112300 | 430397400 | 20500 | 20450 | 20500 | 20450 | 100 |
| 503 | 20240329 | 112200 | 428348900 | 20500 | 20500 | 20500 | 20500 | 24 |
| 504 | 20240329 | 112100 | 427856900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 505 | 20240329 | 112000 | 427856900 | 20500 | 20500 | 20500 | 20500 | 137 |
| 506 | 20240329 | 111900 | 425048400 | 20500 | 20500 | 20500 | 20500 | 5 |
| 507 | 20240329 | 111800 | 424945900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 508 | 20240329 | 111700 | 424945900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 509 | 20240329 | 111600 | 424945900 | 20500 | 20500 | 20500 | 20500 | 51 |
| 510 | 20240329 | 111500 | 423900400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 511 | 20240329 | 111400 | 423879900 | 20450 | 20450 | 20450 | 20450 | 0 |
| 512 | 20240329 | 111300 | 423879900 | 20450 | 20500 | 20500 | 20450 | 63 |
| 513 | 20240329 | 111200 | 422588800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 514 | 20240329 | 111100 | 422588800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 515 | 20240329 | 111000 | 422588800 | 20450 | 20450 | 20450 | 20450 | 254 |
| 516 | 20240329 | 110900 | 417394500 | 20450 | 20450 | 20450 | 20450 | 335 |
| 517 | 20240329 | 110800 | 410543750 | 20450 | 20450 | 20450 | 20450 | 201 |
| 518 | 20240329 | 110700 | 406433300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 519 | 20240329 | 110600 | 406433300 | 20450 | 20450 | 20450 | 20450 | 395 |
| 520 | 20240329 | 110500 | 398355550 | 20450 | 20450 | 20450 | 20450 | 439 |
| 521 | 20240329 | 110400 | 389378000 | 20500 | 20500 | 20500 | 20500 | 1 |
| 522 | 20240329 | 110300 | 389357500 | 20500 | 20500 | 20500 | 20500 | 52 |
| 523 | 20240329 | 110200 | 388291500 | 20500 | 20500 | 20500 | 20500 | 230 |
| 524 | 20240329 | 110100 | 383576500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 525 | 20240329 | 110000 | 383576500 | 20500 | 20500 | 20500 | 20450 | 509 |
| 526 | 20240329 | 105900 | 373162050 | 20500 | 20500 | 20500 | 20500 | 89 |
| 527 | 20240329 | 105800 | 371337550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 528 | 20240329 | 105700 | 371337550 | 20500 | 20500 | 20500 | 20500 | 50 |
| 529 | 20240329 | 105600 | 370312550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 530 | 20240329 | 105500 | 370312550 | 20500 | 20500 | 20500 | 20500 | 77 |
| 531 | 20240329 | 105400 | 368734050 | 20500 | 20500 | 20500 | 20500 | 154 |
| 532 | 20240329 | 105300 | 365577050 | 20500 | 20500 | 20500 | 20500 | 299 |
| 533 | 20240329 | 105200 | 359447550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 534 | 20240329 | 105100 | 359447550 | 20550 | 20550 | 20550 | 20550 | 50 |
| 535 | 20240329 | 105000 | 358420050 | 20550 | 20550 | 20550 | 20550 | 113 |
| 536 | 20240329 | 104900 | 356097900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 537 | 20240329 | 104800 | 356097900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 538 | 20240329 | 104700 | 356097900 | 20550 | 20550 | 20550 | 20550 | 79 |
| 539 | 20240329 | 104600 | 354474450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 540 | 20240329 | 104500 | 354474450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 541 | 20240329 | 104400 | 354474450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 542 | 20240329 | 104300 | 354474450 | 20550 | 20550 | 20550 | 20550 | 63 |
| 543 | 20240329 | 104200 | 353179800 | 20550 | 20550 | 20550 | 20550 | 0 |
| 544 | 20240329 | 104100 | 353179800 | 20550 | 20600 | 20600 | 20550 | 62 |
| 545 | 20240329 | 104000 | 351905400 | 20550 | 20550 | 20550 | 20550 | 60 |
| 546 | 20240329 | 103900 | 350672400 | 20500 | 20550 | 20550 | 20500 | 42 |
| 547 | 20240329 | 103800 | 349811300 | 20550 | 20550 | 20550 | 20550 | 5 |
| 548 | 20240329 | 103700 | 349708550 | 20550 | 20600 | 20600 | 20550 | 4 |
| 549 | 20240329 | 103600 | 349626200 | 20450 | 20550 | 20550 | 20450 | 1004 |
| 550 | 20240329 | 103500 | 329057050 | 20600 | 20600 | 20600 | 20600 | 4 |
| 551 | 20240329 | 103400 | 328974650 | 20600 | 20600 | 20600 | 20600 | 41 |
| 552 | 20240329 | 103300 | 328130050 | 20600 | 20550 | 20600 | 20550 | 11 |
| 553 | 20240329 | 103200 | 327903500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 554 | 20240329 | 103100 | 327903500 | 20600 | 20600 | 20600 | 20600 | 2 |
| 555 | 20240329 | 103000 | 327862300 | 20600 | 20550 | 20600 | 20550 | 87 |
| 556 | 20240329 | 102900 | 326071350 | 20550 | 20550 | 20550 | 20550 | 76 |
| 557 | 20240329 | 102800 | 324509550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 558 | 20240329 | 102700 | 324509550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 559 | 20240329 | 102600 | 324509550 | 20550 | 20550 | 20550 | 20550 | 30 |
| 560 | 20240329 | 102500 | 323893050 | 20450 | 20450 | 20450 | 20450 | 0 |
| 561 | 20240329 | 102400 | 323893050 | 20450 | 20450 | 20450 | 20450 | 50 |
| 562 | 20240329 | 102300 | 322870550 | 20500 | 20550 | 20550 | 20500 | 1452 |
| 563 | 20240329 | 102200 | 293103900 | 20550 | 20550 | 20550 | 20550 | 353 |
| 564 | 20240329 | 102100 | 285849750 | 20600 | 20600 | 20600 | 20600 | 50 |
| 565 | 20240329 | 102000 | 284819750 | 20600 | 20600 | 20600 | 20600 | 53 |
| 566 | 20240329 | 101900 | 283727950 | 20600 | 20600 | 20600 | 20600 | 40 |
| 567 | 20240329 | 101800 | 282903950 | 20600 | 20600 | 20600 | 20600 | 47 |
| 568 | 20240329 | 101700 | 281935750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 569 | 20240329 | 101600 | 281915150 | 20600 | 20650 | 20650 | 20600 | 51 |
| 570 | 20240329 | 101500 | 280864500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 571 | 20240329 | 101400 | 280843850 | 20550 | 20600 | 20600 | 20550 | 2215 |
| 572 | 20240329 | 101300 | 235298500 | 20700 | 20700 | 20700 | 20650 | 162 |
| 573 | 20240329 | 101200 | 231952850 | 20700 | 20700 | 20700 | 20700 | 112 |
| 574 | 20240329 | 101100 | 229634450 | 20700 | 20700 | 20700 | 20700 | 116 |
| 575 | 20240329 | 101000 | 227233250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 576 | 20240329 | 100900 | 227212550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 577 | 20240329 | 100800 | 227212550 | 20700 | 20700 | 20700 | 20700 | 1 |
| 578 | 20240329 | 100700 | 227191850 | 20700 | 20700 | 20700 | 20700 | 58 |
| 579 | 20240329 | 100600 | 225991250 | 20650 | 20750 | 20750 | 20650 | 4 |
| 580 | 20240329 | 100500 | 225908450 | 20750 | 20750 | 20750 | 20750 | 1 |
| 581 | 20240329 | 100400 | 225887700 | 20750 | 20750 | 20750 | 20700 | 66 |
| 582 | 20240329 | 100300 | 224521400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 583 | 20240329 | 100200 | 224521400 | 20750 | 20700 | 20750 | 20650 | 63 |
| 584 | 20240329 | 100100 | 223217350 | 20750 | 20750 | 20750 | 20750 | 55 |
| 585 | 20240329 | 100000 | 222076100 | 20750 | 20750 | 20750 | 20750 | 1 |
| 586 | 20240329 | 095900 | 222055350 | 20750 | 20750 | 20750 | 20700 | 27 |
| 587 | 20240329 | 095800 | 221496150 | 20750 | 20700 | 20750 | 20700 | 89 |
| 588 | 20240329 | 095700 | 219653750 | 20700 | 20650 | 20700 | 20650 | 21 |
| 589 | 20240329 | 095600 | 219220050 | 20700 | 20700 | 20700 | 20700 | 6 |
| 590 | 20240329 | 095500 | 219095850 | 20700 | 20700 | 20700 | 20700 | 2 |
| 591 | 20240329 | 095400 | 219054450 | 20700 | 20700 | 20700 | 20700 | 68 |
| 592 | 20240329 | 095300 | 217646850 | 20700 | 20700 | 20700 | 20700 | 22 |
| 593 | 20240329 | 095200 | 217191450 | 20700 | 20750 | 20750 | 20650 | 266 |
| 594 | 20240329 | 095100 | 211697950 | 20750 | 20700 | 20750 | 20700 | 337 |
| 595 | 20240329 | 095000 | 204721750 | 20750 | 20750 | 20750 | 20750 | 4 |
| 596 | 20240329 | 094900 | 204638750 | 20750 | 20750 | 20750 | 20750 | 2 |
| 597 | 20240329 | 094800 | 204597250 | 20750 | 20750 | 20750 | 20750 | 41 |
| 598 | 20240329 | 094700 | 203746500 | 20750 | 20750 | 20750 | 20750 | 2 |
| 599 | 20240329 | 094600 | 203705000 | 20750 | 20750 | 20750 | 20750 | 2 |
| 600 | 20240329 | 094500 | 203663500 | 20750 | 20750 | 20750 | 20750 | 1 |
| 601 | 20240329 | 094400 | 203642750 | 20750 | 20750 | 20750 | 20750 | 60 |
| 602 | 20240329 | 094300 | 202397750 | 20750 | 20750 | 20750 | 20750 | 2 |
| 603 | 20240329 | 094200 | 202356250 | 20750 | 20750 | 20750 | 20750 | 2 |
| 604 | 20240329 | 094100 | 202314750 | 20750 | 20750 | 20750 | 20750 | 66 |
| 605 | 20240329 | 094000 | 200945250 | 20750 | 20700 | 20750 | 20700 | 30 |
| 606 | 20240329 | 093900 | 200324050 | 20700 | 20750 | 20750 | 20700 | 21 |
| 607 | 20240329 | 093800 | 199889300 | 20750 | 20750 | 20750 | 20750 | 50 |
| 608 | 20240329 | 093700 | 198851800 | 20750 | 20700 | 20750 | 20700 | 52 |
| 609 | 20240329 | 093600 | 197775300 | 20750 | 20750 | 20750 | 20650 | 492 |
| 610 | 20240329 | 093500 | 187614300 | 20750 | 20750 | 20750 | 20750 | 48 |
| 611 | 20240329 | 093400 | 186618300 | 20750 | 20750 | 20750 | 20750 | 3 |
| 612 | 20240329 | 093300 | 186556050 | 20700 | 20950 | 20950 | 20700 | 856 |
| 613 | 20240329 | 093200 | 168824700 | 20950 | 20800 | 20950 | 20800 | 2003 |
| 614 | 20240329 | 093100 | 127037650 | 20800 | 20800 | 20800 | 20800 | 2 |
| 615 | 20240329 | 093000 | 126996050 | 20800 | 20750 | 20800 | 20750 | 169 |
| 616 | 20240329 | 092900 | 123489050 | 20750 | 20750 | 20750 | 20750 | 14 |
| 617 | 20240329 | 092800 | 123198550 | 20750 | 20750 | 20750 | 20750 | 1 |
| 618 | 20240329 | 092700 | 123177800 | 20750 | 20750 | 20750 | 20750 | 2 |
| 619 | 20240329 | 092600 | 123136300 | 20750 | 20750 | 20750 | 20750 | 2 |
| 620 | 20240329 | 092500 | 123094800 | 20700 | 20700 | 20700 | 20700 | 50 |
| 621 | 20240329 | 092400 | 122059800 | 20750 | 20750 | 20750 | 20750 | 15 |
| 622 | 20240329 | 092300 | 121748550 | 20750 | 20750 | 20750 | 20750 | 2 |
| 623 | 20240329 | 092200 | 121707050 | 20750 | 20750 | 20750 | 20750 | 21 |
| 624 | 20240329 | 092100 | 121271300 | 20750 | 20700 | 20750 | 20650 | 996 |
| 625 | 20240329 | 092000 | 100654250 | 20750 | 20750 | 20750 | 20750 | 2 |
| 626 | 20240329 | 091900 | 100612750 | 20750 | 20750 | 20750 | 20750 | 2 |
| 627 | 20240329 | 091800 | 100571250 | 20750 | 20750 | 20800 | 20750 | 211 |
| 628 | 20240329 | 091700 | 96192900 | 20800 | 20750 | 20800 | 20750 | 207 |
| 629 | 20240329 | 091600 | 91897300 | 20800 | 20800 | 20800 | 20750 | 454 |
| 630 | 20240329 | 091500 | 82454600 | 20800 | 20850 | 20850 | 20800 | 32 |
| 631 | 20240329 | 091400 | 81788950 | 20850 | 20850 | 20850 | 20850 | 24 |
| 632 | 20240329 | 091300 | 81288550 | 20850 | 20800 | 20850 | 20800 | 72 |
| 633 | 20240329 | 091200 | 79790900 | 20850 | 20850 | 20850 | 20850 | 6 |
| 634 | 20240329 | 091100 | 79665800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 635 | 20240329 | 091000 | 79644950 | 20800 | 20800 | 20800 | 20800 | 483 |
| 636 | 20240329 | 090900 | 69598550 | 20800 | 20900 | 20900 | 20800 | 241 |
| 637 | 20240329 | 090800 | 64581650 | 20850 | 20850 | 20850 | 20850 | 102 |
| 638 | 20240329 | 090700 | 62454950 | 20850 | 20800 | 20850 | 20800 | 63 |
| 639 | 20240329 | 090600 | 61143550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 640 | 20240329 | 090500 | 61122750 | 20800 | 20800 | 20800 | 20800 | 304 |
| 641 | 20240329 | 090400 | 54799550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 642 | 20240329 | 090300 | 54799550 | 20800 | 20750 | 20800 | 20750 | 232 |
| 643 | 20240329 | 090200 | 49983950 | 20800 | 20800 | 20800 | 20800 | 48 |
| 644 | 20240329 | 090100 | 48985550 | 20800 | 20700 | 20800 | 20700 | 501 |
| 645 | 20240329 | 090000 | 38614750 | 20800 | 20900 | 20900 | 20800 | 1850 |