36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 203000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 3 | 20240329 | 202900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 4 | 20240329 | 202800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 5 | 20240329 | 202700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 6 | 20240329 | 202600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 7 | 20240329 | 202500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 8 | 20240329 | 202400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 9 | 20240329 | 202300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 10 | 20240329 | 202200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 11 | 20240329 | 202100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 12 | 20240329 | 202000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 13 | 20240329 | 201900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 14 | 20240329 | 201800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 15 | 20240329 | 201700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 16 | 20240329 | 201600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 17 | 20240329 | 201500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 18 | 20240329 | 201400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 19 | 20240329 | 201300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 20 | 20240329 | 201200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 21 | 20240329 | 201100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 22 | 20240329 | 201000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 23 | 20240329 | 200900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 24 | 20240329 | 200800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 25 | 20240329 | 200700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 26 | 20240329 | 200600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 27 | 20240329 | 200500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 28 | 20240329 | 200400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 29 | 20240329 | 200300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 30 | 20240329 | 200200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 31 | 20240329 | 200100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 32 | 20240329 | 200000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 33 | 20240329 | 195900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 34 | 20240329 | 195800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 35 | 20240329 | 195700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 36 | 20240329 | 195600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 37 | 20240329 | 195500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 38 | 20240329 | 195400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 39 | 20240329 | 195300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 40 | 20240329 | 195200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 41 | 20240329 | 195100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 42 | 20240329 | 195000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 43 | 20240329 | 194900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 44 | 20240329 | 194800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 45 | 20240329 | 194700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 46 | 20240329 | 194600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 47 | 20240329 | 194500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 48 | 20240329 | 194400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 49 | 20240329 | 194300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 50 | 20240329 | 194200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 51 | 20240329 | 194100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 52 | 20240329 | 194000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 53 | 20240329 | 193900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 54 | 20240329 | 193800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 55 | 20240329 | 193700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 56 | 20240329 | 193600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 57 | 20240329 | 193500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 58 | 20240329 | 193400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 59 | 20240329 | 193300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 60 | 20240329 | 193200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 61 | 20240329 | 193100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 62 | 20240329 | 193000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 63 | 20240329 | 192900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 64 | 20240329 | 192800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 65 | 20240329 | 192700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 66 | 20240329 | 192600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 67 | 20240329 | 192500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 68 | 20240329 | 192400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 69 | 20240329 | 192300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 70 | 20240329 | 192200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 71 | 20240329 | 192100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 72 | 20240329 | 192000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 73 | 20240329 | 191900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 74 | 20240329 | 191800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 75 | 20240329 | 191700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 76 | 20240329 | 191600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 77 | 20240329 | 191500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 78 | 20240329 | 191400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 79 | 20240329 | 191300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 80 | 20240329 | 191200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 81 | 20240329 | 191100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 82 | 20240329 | 191000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 83 | 20240329 | 190900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 84 | 20240329 | 190800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 85 | 20240329 | 190700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 86 | 20240329 | 190600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 87 | 20240329 | 190500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 88 | 20240329 | 190400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 89 | 20240329 | 190300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 90 | 20240329 | 190200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 91 | 20240329 | 190100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 92 | 20240329 | 190000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 93 | 20240329 | 185900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 94 | 20240329 | 185800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 95 | 20240329 | 185700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 96 | 20240329 | 185600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 97 | 20240329 | 185500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 98 | 20240329 | 185400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 99 | 20240329 | 185300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 100 | 20240329 | 185200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 101 | 20240329 | 185100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 102 | 20240329 | 185000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 103 | 20240329 | 184900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 104 | 20240329 | 184800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 105 | 20240329 | 184700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 106 | 20240329 | 184600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 107 | 20240329 | 184500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 108 | 20240329 | 184400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 109 | 20240329 | 184300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 110 | 20240329 | 184200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 111 | 20240329 | 184100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 112 | 20240329 | 184000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 113 | 20240329 | 183900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 114 | 20240329 | 183800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 115 | 20240329 | 183700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 116 | 20240329 | 183600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 117 | 20240329 | 183500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 118 | 20240329 | 183400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 119 | 20240329 | 183300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 120 | 20240329 | 183200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 121 | 20240329 | 183100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 122 | 20240329 | 183000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 123 | 20240329 | 182900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 124 | 20240329 | 182800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 125 | 20240329 | 182700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 126 | 20240329 | 182600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 127 | 20240329 | 182500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 128 | 20240329 | 182400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 129 | 20240329 | 182300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 130 | 20240329 | 182200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 131 | 20240329 | 182100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 132 | 20240329 | 182000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 133 | 20240329 | 181900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 134 | 20240329 | 181800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 135 | 20240329 | 181700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 136 | 20240329 | 181600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 137 | 20240329 | 181500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 138 | 20240329 | 181400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 139 | 20240329 | 181300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 140 | 20240329 | 181200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 141 | 20240329 | 181100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 142 | 20240329 | 181000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 143 | 20240329 | 180900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 144 | 20240329 | 180800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 145 | 20240329 | 180700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 146 | 20240329 | 180600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 147 | 20240329 | 180500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 148 | 20240329 | 180400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 149 | 20240329 | 180300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 150 | 20240329 | 180200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 151 | 20240329 | 180100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 152 | 20240329 | 180000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 153 | 20240329 | 175900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 154 | 20240329 | 175800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 155 | 20240329 | 175700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 156 | 20240329 | 175600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 157 | 20240329 | 175500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 158 | 20240329 | 175400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 159 | 20240329 | 175300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 160 | 20240329 | 175200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 161 | 20240329 | 175100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 162 | 20240329 | 175000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 163 | 20240329 | 174900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 164 | 20240329 | 174800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 165 | 20240329 | 174700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 166 | 20240329 | 174600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 167 | 20240329 | 174500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 168 | 20240329 | 174400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 169 | 20240329 | 174300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 170 | 20240329 | 174200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 171 | 20240329 | 174100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 172 | 20240329 | 174000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 173 | 20240329 | 173900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 174 | 20240329 | 173800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 175 | 20240329 | 173700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 176 | 20240329 | 173600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 177 | 20240329 | 173500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 178 | 20240329 | 173400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 179 | 20240329 | 173300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 180 | 20240329 | 173200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 181 | 20240329 | 173100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 182 | 20240329 | 173000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 183 | 20240329 | 172900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 184 | 20240329 | 172800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 185 | 20240329 | 172700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 186 | 20240329 | 172600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 187 | 20240329 | 172500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 188 | 20240329 | 172400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 189 | 20240329 | 172300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 190 | 20240329 | 172200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 191 | 20240329 | 172100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 192 | 20240329 | 172000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 193 | 20240329 | 171900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 194 | 20240329 | 171800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 195 | 20240329 | 171700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 196 | 20240329 | 171600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 197 | 20240329 | 171500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 198 | 20240329 | 171400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 199 | 20240329 | 171300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 200 | 20240329 | 171200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 201 | 20240329 | 171100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 202 | 20240329 | 171000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 203 | 20240329 | 170900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 204 | 20240329 | 170800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 205 | 20240329 | 170700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 206 | 20240329 | 170600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 207 | 20240329 | 170500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 208 | 20240329 | 170400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 209 | 20240329 | 170300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 210 | 20240329 | 170200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 211 | 20240329 | 170100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 212 | 20240329 | 170000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 213 | 20240329 | 165900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 214 | 20240329 | 165800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 215 | 20240329 | 165700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 216 | 20240329 | 165600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 217 | 20240329 | 165500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 218 | 20240329 | 165400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 219 | 20240329 | 165300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 220 | 20240329 | 165200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 221 | 20240329 | 165100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 222 | 20240329 | 165000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 223 | 20240329 | 164900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 224 | 20240329 | 164800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 225 | 20240329 | 164700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 226 | 20240329 | 164600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 227 | 20240329 | 164500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 228 | 20240329 | 164400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 229 | 20240329 | 164300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 230 | 20240329 | 164200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 231 | 20240329 | 164100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 232 | 20240329 | 164000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 233 | 20240329 | 163900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 234 | 20240329 | 163800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 235 | 20240329 | 163700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 236 | 20240329 | 163600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 237 | 20240329 | 163500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 238 | 20240329 | 163400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 239 | 20240329 | 163300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 240 | 20240329 | 163200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 241 | 20240329 | 163100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 242 | 20240329 | 163000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 243 | 20240329 | 162900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 244 | 20240329 | 162800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 245 | 20240329 | 162700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 246 | 20240329 | 162600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 247 | 20240329 | 162500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 248 | 20240329 | 162400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 249 | 20240329 | 162300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 250 | 20240329 | 162200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 251 | 20240329 | 162100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 252 | 20240329 | 162000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 253 | 20240329 | 161900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 254 | 20240329 | 161800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 255 | 20240329 | 161700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 256 | 20240329 | 161600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 257 | 20240329 | 161500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 258 | 20240329 | 161400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 259 | 20240329 | 161300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 260 | 20240329 | 161200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 261 | 20240329 | 161100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 262 | 20240329 | 161000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 263 | 20240329 | 160900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 264 | 20240329 | 160800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 265 | 20240329 | 160700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 266 | 20240329 | 160600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 267 | 20240329 | 160500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 268 | 20240329 | 160400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 269 | 20240329 | 160300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 270 | 20240329 | 160200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 271 | 20240329 | 160100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 272 | 20240329 | 160000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 3431 |
| 273 | 20240329 | 155900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 274 | 20240329 | 155800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 275 | 20240329 | 155700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 276 | 20240329 | 155600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 277 | 20240329 | 155500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 278 | 20240329 | 155400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 279 | 20240329 | 155300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 280 | 20240329 | 155200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 281 | 20240329 | 155100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 282 | 20240329 | 155000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 283 | 20240329 | 154900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 284 | 20240329 | 154800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 285 | 20240329 | 154700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 286 | 20240329 | 154600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 287 | 20240329 | 154500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 288 | 20240329 | 154400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 289 | 20240329 | 154300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 290 | 20240329 | 154200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 291 | 20240329 | 154100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 292 | 20240329 | 154000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 293 | 20240329 | 153900 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 294 | 20240329 | 153800 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 295 | 20240329 | 153700 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 296 | 20240329 | 153600 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 297 | 20240329 | 153500 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 298 | 20240329 | 153400 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 299 | 20240329 | 153300 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 300 | 20240329 | 153200 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 301 | 20240329 | 153100 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 0 |
| 302 | 20240329 | 153000 | 2622340830 | 18600 | 18600 | 18600 | 18600 | 6862 |
| 303 | 20240329 | 152900 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 304 | 20240329 | 152800 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 305 | 20240329 | 152700 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 306 | 20240329 | 152600 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 307 | 20240329 | 152500 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 308 | 20240329 | 152400 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 309 | 20240329 | 152300 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 310 | 20240329 | 152200 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 311 | 20240329 | 152100 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 312 | 20240329 | 152000 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 0 |
| 313 | 20240329 | 151900 | 2558524230 | 18490 | 18490 | 18490 | 18490 | 4 |
| 314 | 20240329 | 151800 | 2558450270 | 18620 | 18550 | 18620 | 18470 | 542 |
| 315 | 20240329 | 151700 | 2548425700 | 18650 | 18650 | 18650 | 18650 | 0 |
| 316 | 20240329 | 151600 | 2548425700 | 18650 | 18640 | 18650 | 18640 | 10 |
| 317 | 20240329 | 151500 | 2548239270 | 18640 | 18590 | 18640 | 18550 | 213 |
| 318 | 20240329 | 151400 | 2544273930 | 18590 | 18560 | 18590 | 18550 | 3397 |
| 319 | 20240329 | 151300 | 2481250660 | 18580 | 18600 | 18600 | 18580 | 228 |
| 320 | 20240329 | 151200 | 2477013080 | 18640 | 18590 | 18640 | 18590 | 196 |
| 321 | 20240329 | 151100 | 2473364330 | 18580 | 18600 | 18600 | 18580 | 64 |
| 322 | 20240329 | 151000 | 2472173950 | 18600 | 18580 | 18600 | 18570 | 40 |
| 323 | 20240329 | 150900 | 2471430550 | 18570 | 18570 | 18570 | 18560 | 30 |
| 324 | 20240329 | 150800 | 2470873550 | 18570 | 18570 | 18580 | 18570 | 56 |
| 325 | 20240329 | 150700 | 2469833590 | 18570 | 18580 | 18580 | 18560 | 28 |
| 326 | 20240329 | 150600 | 2469313740 | 18590 | 18590 | 18600 | 18590 | 63 |
| 327 | 20240329 | 150500 | 2468142050 | 18570 | 18590 | 18590 | 18570 | 64 |
| 328 | 20240329 | 150400 | 2466952310 | 18590 | 18560 | 18590 | 18560 | 82 |
| 329 | 20240329 | 150300 | 2465429090 | 18590 | 18570 | 18590 | 18560 | 234 |
| 330 | 20240329 | 150200 | 2461081680 | 18570 | 18560 | 18580 | 18560 | 33 |
| 331 | 20240329 | 150100 | 2460468680 | 18560 | 18550 | 18560 | 18550 | 67 |
| 332 | 20240329 | 150000 | 2459225720 | 18550 | 18450 | 18550 | 18450 | 51 |
| 333 | 20240329 | 145900 | 2458279770 | 18550 | 18550 | 18560 | 18450 | 199 |
| 334 | 20240329 | 145800 | 2454589630 | 18450 | 18450 | 18450 | 18450 | 1 |
| 335 | 20240329 | 145700 | 2454571180 | 18540 | 18450 | 18540 | 18450 | 707 |
| 336 | 20240329 | 145600 | 2441467730 | 18440 | 18440 | 18440 | 18440 | 2 |
| 337 | 20240329 | 145500 | 2441430850 | 18440 | 18440 | 18440 | 18440 | 101 |
| 338 | 20240329 | 145400 | 2439568410 | 18510 | 18510 | 18510 | 18510 | 83 |
| 339 | 20240329 | 145300 | 2438032080 | 18440 | 18450 | 18520 | 18440 | 11 |
| 340 | 20240329 | 145200 | 2437828790 | 18450 | 18520 | 18520 | 18450 | 184 |
| 341 | 20240329 | 145100 | 2434428110 | 18520 | 18450 | 18520 | 18450 | 3 |
| 342 | 20240329 | 145000 | 2434372690 | 18530 | 18440 | 18530 | 18440 | 58 |
| 343 | 20240329 | 144900 | 2433303080 | 18530 | 18490 | 18530 | 18490 | 193 |
| 344 | 20240329 | 144800 | 2429728200 | 18510 | 18490 | 18510 | 18490 | 15 |
| 345 | 20240329 | 144700 | 2429450680 | 18500 | 18430 | 18500 | 18430 | 169 |
| 346 | 20240329 | 144600 | 2426333580 | 18360 | 18450 | 18490 | 18360 | 4217 |
| 347 | 20240329 | 144500 | 2348778100 | 18450 | 18490 | 18500 | 18450 | 2567 |
| 348 | 20240329 | 144400 | 2301414960 | 18500 | 18550 | 18560 | 18500 | 2650 |
| 349 | 20240329 | 144300 | 2252388340 | 18570 | 18570 | 18570 | 18570 | 1 |
| 350 | 20240329 | 144200 | 2252369770 | 18570 | 18570 | 18570 | 18570 | 83 |
| 351 | 20240329 | 144100 | 2250828460 | 18500 | 18570 | 18570 | 18500 | 5882 |
| 352 | 20240329 | 144000 | 2141760940 | 18580 | 18600 | 18600 | 18580 | 559 |
| 353 | 20240329 | 143900 | 2131363850 | 18630 | 18630 | 18630 | 18630 | 83 |
| 354 | 20240329 | 143800 | 2129817560 | 18640 | 18570 | 18640 | 18550 | 195 |
| 355 | 20240329 | 143700 | 2126193650 | 18570 | 18570 | 18570 | 18560 | 951 |
| 356 | 20240329 | 143600 | 2108536250 | 18580 | 18630 | 18630 | 18580 | 2451 |
| 357 | 20240329 | 143500 | 2062946960 | 18640 | 18680 | 18680 | 18640 | 5042 |
| 358 | 20240329 | 143400 | 1968912060 | 18690 | 18690 | 18690 | 18650 | 588 |
| 359 | 20240329 | 143300 | 1957941900 | 18700 | 18700 | 18700 | 18680 | 34 |
| 360 | 20240329 | 143200 | 1957306130 | 18700 | 18680 | 18700 | 18650 | 452 |
| 361 | 20240329 | 143100 | 1948860060 | 18690 | 18680 | 18690 | 18650 | 13 |
| 362 | 20240329 | 143000 | 1948617230 | 18690 | 18660 | 18690 | 18660 | 697 |
| 363 | 20240329 | 142900 | 1935595440 | 18660 | 18650 | 18660 | 18650 | 2 |
| 364 | 20240329 | 142800 | 1935558130 | 18650 | 18650 | 18650 | 18650 | 14 |
| 365 | 20240329 | 142700 | 1935297030 | 18650 | 18650 | 18660 | 18650 | 198 |
| 366 | 20240329 | 142600 | 1931603500 | 18640 | 18650 | 18650 | 18640 | 57 |
| 367 | 20240329 | 142500 | 1930540970 | 18680 | 18640 | 18680 | 18640 | 57 |
| 368 | 20240329 | 142400 | 1929477810 | 18680 | 18630 | 18680 | 18630 | 2854 |
| 369 | 20240329 | 142300 | 1876243870 | 18630 | 18620 | 18630 | 18620 | 409 |
| 370 | 20240329 | 142200 | 1868624290 | 18620 | 18620 | 18620 | 18620 | 206 |
| 371 | 20240329 | 142100 | 1864788570 | 18620 | 18610 | 18620 | 18610 | 13 |
| 372 | 20240329 | 142000 | 1864546520 | 18610 | 18610 | 18620 | 18600 | 3019 |
| 373 | 20240329 | 141900 | 1808390210 | 18610 | 18620 | 18620 | 18610 | 279 |
| 374 | 20240329 | 141800 | 1803195470 | 18630 | 18630 | 18630 | 18630 | 19 |
| 375 | 20240329 | 141700 | 1802841500 | 18640 | 18640 | 18640 | 18640 | 83 |
| 376 | 20240329 | 141600 | 1801294380 | 18640 | 18630 | 18640 | 18630 | 58 |
| 377 | 20240329 | 141500 | 1800213270 | 18640 | 18640 | 18640 | 18630 | 206 |
| 378 | 20240329 | 141400 | 1796374440 | 18650 | 18670 | 18670 | 18640 | 297 |
| 379 | 20240329 | 141300 | 1790833020 | 18670 | 18670 | 18680 | 18660 | 245 |
| 380 | 20240329 | 141200 | 1786257940 | 18680 | 18620 | 18680 | 18620 | 4974 |
| 381 | 20240329 | 141100 | 1693465840 | 18620 | 18600 | 18620 | 18600 | 539 |
| 382 | 20240329 | 141000 | 1683432570 | 18600 | 18600 | 18600 | 18590 | 232 |
| 383 | 20240329 | 140900 | 1679117380 | 18600 | 18590 | 18610 | 18590 | 250 |
| 384 | 20240329 | 140800 | 1674465730 | 18600 | 18590 | 18600 | 18590 | 903 |
| 385 | 20240329 | 140700 | 1657669940 | 18580 | 18600 | 18600 | 18580 | 85 |
| 386 | 20240329 | 140600 | 1656088960 | 18590 | 18590 | 18590 | 18590 | 2 |
| 387 | 20240329 | 140500 | 1656051780 | 18600 | 18610 | 18610 | 18600 | 153 |
| 388 | 20240329 | 140400 | 1653205030 | 18610 | 18610 | 18620 | 18610 | 123 |
| 389 | 20240329 | 140300 | 1650914870 | 18620 | 18620 | 18630 | 18620 | 304 |
| 390 | 20240329 | 140200 | 1645254380 | 18630 | 18570 | 18630 | 18570 | 226 |
| 391 | 20240329 | 140100 | 1641051230 | 18590 | 18570 | 18590 | 18570 | 11 |
| 392 | 20240329 | 140000 | 1640846870 | 18570 | 18560 | 18570 | 18560 | 114 |
| 393 | 20240329 | 135900 | 1638729900 | 18560 | 18560 | 18560 | 18560 | 1 |
| 394 | 20240329 | 135800 | 1638711340 | 18570 | 18560 | 18570 | 18560 | 13 |
| 395 | 20240329 | 135700 | 1638470040 | 18560 | 18550 | 18560 | 18550 | 88 |
| 396 | 20240329 | 135600 | 1636836810 | 18550 | 18550 | 18550 | 18550 | 1 |
| 397 | 20240329 | 135500 | 1636818260 | 18550 | 18550 | 18550 | 18550 | 15 |
| 398 | 20240329 | 135400 | 1636540010 | 18550 | 18530 | 18550 | 18530 | 102 |
| 399 | 20240329 | 135300 | 1634648180 | 18520 | 18520 | 18520 | 18520 | 1 |
| 400 | 20240329 | 135200 | 1634629660 | 18530 | 18530 | 18530 | 18530 | 104 |
| 401 | 20240329 | 135100 | 1632702540 | 18550 | 18500 | 18550 | 18500 | 28 |
| 402 | 20240329 | 135000 | 1632183650 | 18480 | 18470 | 18480 | 18470 | 80 |
| 403 | 20240329 | 134900 | 1630705830 | 18470 | 18460 | 18470 | 18450 | 140 |
| 404 | 20240329 | 134800 | 1628121690 | 18450 | 18450 | 18450 | 18450 | 11 |
| 405 | 20240329 | 134700 | 1627918740 | 18450 | 18450 | 18460 | 18450 | 85 |
| 406 | 20240329 | 134600 | 1626349660 | 18460 | 18470 | 18470 | 18460 | 364 |
| 407 | 20240329 | 134500 | 1619630210 | 18480 | 18480 | 18480 | 18480 | 83 |
| 408 | 20240329 | 134400 | 1618096370 | 18490 | 18480 | 18490 | 18480 | 65 |
| 409 | 20240329 | 134300 | 1616895160 | 18500 | 18500 | 18500 | 18500 | 119 |
| 410 | 20240329 | 134200 | 1614693660 | 18540 | 18530 | 18540 | 18530 | 86 |
| 411 | 20240329 | 134100 | 1613099230 | 18500 | 18540 | 18540 | 18500 | 1062 |
| 412 | 20240329 | 134000 | 1593444610 | 18540 | 18540 | 18540 | 18540 | 1 |
| 413 | 20240329 | 133900 | 1593426070 | 18540 | 18530 | 18540 | 18530 | 22 |
| 414 | 20240329 | 133800 | 1593018200 | 18530 | 18540 | 18540 | 18530 | 63 |
| 415 | 20240329 | 133700 | 1591850720 | 18540 | 18540 | 18540 | 18540 | 75 |
| 416 | 20240329 | 133600 | 1590460220 | 18540 | 18550 | 18550 | 18540 | 47 |
| 417 | 20240329 | 133500 | 1589588540 | 18540 | 18540 | 18540 | 18540 | 1 |
| 418 | 20240329 | 133400 | 1589570000 | 18540 | 18530 | 18540 | 18530 | 226 |
| 419 | 20240329 | 133300 | 1585379970 | 18530 | 18540 | 18540 | 18530 | 83 |
| 420 | 20240329 | 133200 | 1583841160 | 18540 | 18540 | 18540 | 18540 | 1 |
| 421 | 20240329 | 133100 | 1583822620 | 18550 | 18540 | 18550 | 18530 | 369 |
| 422 | 20240329 | 133000 | 1576977980 | 18530 | 18530 | 18530 | 18530 | 12 |
| 423 | 20240329 | 132900 | 1576755620 | 18540 | 18530 | 18540 | 18530 | 116 |
| 424 | 20240329 | 132800 | 1574605300 | 18530 | 18510 | 18530 | 18500 | 286 |
| 425 | 20240329 | 132700 | 1569313080 | 18530 | 18530 | 18530 | 18530 | 83 |
| 426 | 20240329 | 132600 | 1567775090 | 18500 | 18520 | 18520 | 18500 | 157 |
| 427 | 20240329 | 132500 | 1564869840 | 18550 | 18550 | 18550 | 18550 | 0 |
| 428 | 20240329 | 132400 | 1564869840 | 18550 | 18540 | 18550 | 18520 | 313 |
| 429 | 20240329 | 132300 | 1559069900 | 18530 | 18520 | 18530 | 18520 | 411 |
| 430 | 20240329 | 132200 | 1551457670 | 18510 | 18490 | 18510 | 18490 | 203 |
| 431 | 20240329 | 132100 | 1547702940 | 18480 | 18490 | 18490 | 18480 | 102 |
| 432 | 20240329 | 132000 | 1545816980 | 18490 | 18490 | 18490 | 18490 | 0 |
| 433 | 20240329 | 131900 | 1545816980 | 18490 | 18470 | 18490 | 18470 | 86 |
| 434 | 20240329 | 131800 | 1544226880 | 18480 | 18480 | 18480 | 18480 | 6 |
| 435 | 20240329 | 131700 | 1544116000 | 18480 | 18460 | 18480 | 18460 | 6 |
| 436 | 20240329 | 131600 | 1544005190 | 18440 | 18440 | 18440 | 18440 | 1 |
| 437 | 20240329 | 131500 | 1543986750 | 18470 | 18470 | 18470 | 18470 | 81 |
| 438 | 20240329 | 131400 | 1542490680 | 18470 | 18460 | 18470 | 18440 | 65 |
| 439 | 20240329 | 131300 | 1541291590 | 18460 | 18460 | 18460 | 18460 | 16 |
| 440 | 20240329 | 131200 | 1540996230 | 18460 | 18430 | 18460 | 18430 | 186 |
| 441 | 20240329 | 131100 | 1537562740 | 18440 | 18440 | 18440 | 18440 | 2 |
| 442 | 20240329 | 131000 | 1537525860 | 18460 | 18460 | 18460 | 18460 | 10 |
| 443 | 20240329 | 130900 | 1537341260 | 18460 | 18450 | 18460 | 18450 | 93 |
| 444 | 20240329 | 130800 | 1535624580 | 18450 | 18450 | 18450 | 18410 | 283 |
| 445 | 20240329 | 130700 | 1530408300 | 18450 | 18450 | 18450 | 18450 | 58 |
| 446 | 20240329 | 130600 | 1529338200 | 18440 | 18440 | 18440 | 18440 | 1 |
| 447 | 20240329 | 130500 | 1529319760 | 18440 | 18440 | 18440 | 18440 | 27 |
| 448 | 20240329 | 130400 | 1528821880 | 18440 | 18430 | 18440 | 18430 | 3 |
| 449 | 20240329 | 130300 | 1528766570 | 18450 | 18440 | 18450 | 18440 | 10 |
| 450 | 20240329 | 130200 | 1528582130 | 18430 | 18440 | 18440 | 18430 | 153 |
| 451 | 20240329 | 130100 | 1525761510 | 18430 | 18440 | 18440 | 18430 | 202 |
| 452 | 20240329 | 130000 | 1522038130 | 18440 | 18450 | 18450 | 18440 | 16 |
| 453 | 20240329 | 125900 | 1521742990 | 18440 | 18450 | 18450 | 18440 | 385 |
| 454 | 20240329 | 125800 | 1514642750 | 18450 | 18440 | 18450 | 18440 | 10 |
| 455 | 20240329 | 125700 | 1514458330 | 18450 | 18450 | 18450 | 18450 | 94 |
| 456 | 20240329 | 125600 | 1512724030 | 18450 | 18460 | 18460 | 18450 | 534 |
| 457 | 20240329 | 125500 | 1502866410 | 18450 | 18450 | 18460 | 18450 | 14 |
| 458 | 20240329 | 125400 | 1502608090 | 18450 | 18450 | 18450 | 18450 | 58 |
| 459 | 20240329 | 125300 | 1501537990 | 18450 | 18440 | 18450 | 18440 | 6 |
| 460 | 20240329 | 125200 | 1501427340 | 18440 | 18430 | 18440 | 18430 | 13 |
| 461 | 20240329 | 125100 | 1501187630 | 18430 | 18430 | 18440 | 18430 | 539 |
| 462 | 20240329 | 125000 | 1491253850 | 18430 | 18440 | 18440 | 18430 | 59 |
| 463 | 20240329 | 124900 | 1490166120 | 18440 | 18420 | 18440 | 18420 | 132 |
| 464 | 20240329 | 124800 | 1487732990 | 18430 | 18430 | 18430 | 18430 | 25 |
| 465 | 20240329 | 124700 | 1487272240 | 18430 | 18430 | 18440 | 18430 | 155 |
| 466 | 20240329 | 124600 | 1484414760 | 18440 | 18440 | 18440 | 18440 | 76 |
| 467 | 20240329 | 124500 | 1483013320 | 18440 | 18440 | 18440 | 18440 | 4 |
| 468 | 20240329 | 124400 | 1482939560 | 18440 | 18430 | 18440 | 18430 | 155 |
| 469 | 20240329 | 124300 | 1480082870 | 18430 | 18430 | 18430 | 18430 | 11 |
| 470 | 20240329 | 124200 | 1479880140 | 18430 | 18460 | 18460 | 18430 | 224 |
| 471 | 20240329 | 124100 | 1475745990 | 18460 | 18460 | 18460 | 18460 | 120 |
| 472 | 20240329 | 124000 | 1473530790 | 18460 | 18460 | 18460 | 18460 | 53 |
| 473 | 20240329 | 123900 | 1472552410 | 18460 | 18460 | 18460 | 18460 | 30 |
| 474 | 20240329 | 123800 | 1471998610 | 18440 | 18440 | 18440 | 18440 | 109 |
| 475 | 20240329 | 123700 | 1469988650 | 18430 | 18430 | 18430 | 18430 | 1 |
| 476 | 20240329 | 123600 | 1469970220 | 18430 | 18430 | 18430 | 18430 | 175 |
| 477 | 20240329 | 123500 | 1466744970 | 18430 | 18430 | 18430 | 18430 | 0 |
| 478 | 20240329 | 123400 | 1466744970 | 18430 | 18430 | 18430 | 18430 | 83 |
| 479 | 20240329 | 123300 | 1465215280 | 18430 | 18430 | 18430 | 18430 | 5 |
| 480 | 20240329 | 123200 | 1465123130 | 18430 | 18430 | 18430 | 18430 | 83 |
| 481 | 20240329 | 123100 | 1463593440 | 18420 | 18420 | 18420 | 18420 | 0 |
| 482 | 20240329 | 123000 | 1463593440 | 18420 | 18420 | 18420 | 18420 | 1 |
| 483 | 20240329 | 122900 | 1463575020 | 18420 | 18420 | 18420 | 18420 | 354 |
| 484 | 20240329 | 122800 | 1457054340 | 18420 | 18430 | 18430 | 18420 | 41 |
| 485 | 20240329 | 122700 | 1456298720 | 18430 | 18350 | 18430 | 18350 | 105 |
| 486 | 20240329 | 122600 | 1454365330 | 18350 | 18430 | 18430 | 18350 | 618 |
| 487 | 20240329 | 122500 | 1443023390 | 18430 | 18430 | 18430 | 18430 | 0 |
| 488 | 20240329 | 122400 | 1443023390 | 18430 | 18430 | 18430 | 18430 | 83 |
| 489 | 20240329 | 122300 | 1441493700 | 18430 | 18430 | 18430 | 18430 | 0 |
| 490 | 20240329 | 122200 | 1441493700 | 18430 | 18430 | 18430 | 18430 | 84 |
| 491 | 20240329 | 122100 | 1439945580 | 18390 | 18440 | 18440 | 18390 | 70 |
| 492 | 20240329 | 122000 | 1438654830 | 18470 | 18470 | 18470 | 18470 | 80 |
| 493 | 20240329 | 121900 | 1437177230 | 18470 | 18440 | 18470 | 18440 | 14 |
| 494 | 20240329 | 121800 | 1436918980 | 18470 | 18470 | 18470 | 18470 | 0 |
| 495 | 20240329 | 121700 | 1436918980 | 18470 | 18470 | 18470 | 18470 | 83 |
| 496 | 20240329 | 121600 | 1435385970 | 18470 | 18470 | 18470 | 18470 | 2 |
| 497 | 20240329 | 121500 | 1435349030 | 18440 | 18440 | 18440 | 18440 | 1 |
| 498 | 20240329 | 121400 | 1435330590 | 18440 | 18420 | 18440 | 18330 | 370 |
| 499 | 20240329 | 121300 | 1428532740 | 18430 | 18450 | 18450 | 18430 | 5907 |
| 500 | 20240329 | 121200 | 1319553710 | 18450 | 18550 | 18550 | 18450 | 3655 |
| 501 | 20240329 | 121100 | 1252049510 | 18550 | 18570 | 18570 | 18550 | 577 |
| 502 | 20240329 | 121000 | 1241342750 | 18580 | 18580 | 18580 | 18580 | 0 |
| 503 | 20240329 | 120900 | 1241342750 | 18580 | 18600 | 18600 | 18580 | 189 |
| 504 | 20240329 | 120800 | 1237829470 | 18580 | 18590 | 18590 | 18580 | 6 |
| 505 | 20240329 | 120700 | 1237717940 | 18590 | 18590 | 18590 | 18590 | 384 |
| 506 | 20240329 | 120600 | 1230579380 | 18590 | 18570 | 18590 | 18570 | 18 |
| 507 | 20240329 | 120500 | 1230245100 | 18560 | 18560 | 18560 | 18560 | 9 |
| 508 | 20240329 | 120400 | 1230078060 | 18560 | 18560 | 18560 | 18560 | 52 |
| 509 | 20240329 | 120300 | 1229112940 | 18550 | 18550 | 18550 | 18550 | 1 |
| 510 | 20240329 | 120200 | 1229094390 | 18550 | 18580 | 18580 | 18550 | 93 |
| 511 | 20240329 | 120100 | 1227366750 | 18580 | 18580 | 18580 | 18580 | 0 |
| 512 | 20240329 | 120000 | 1227366750 | 18580 | 18580 | 18580 | 18580 | 4 |
| 513 | 20240329 | 115900 | 1227292430 | 18580 | 18580 | 18580 | 18580 | 84 |
| 514 | 20240329 | 115800 | 1225731710 | 18550 | 18550 | 18550 | 18550 | 90 |
| 515 | 20240329 | 115700 | 1224062210 | 18590 | 18590 | 18590 | 18590 | 83 |
| 516 | 20240329 | 115600 | 1222519240 | 18590 | 18590 | 18590 | 18590 | 1 |
| 517 | 20240329 | 115500 | 1222500650 | 18590 | 18590 | 18590 | 18590 | 76 |
| 518 | 20240329 | 115400 | 1221087810 | 18590 | 18590 | 18590 | 18590 | 83 |
| 519 | 20240329 | 115300 | 1219544840 | 18560 | 18560 | 18560 | 18560 | 16 |
| 520 | 20240329 | 115200 | 1219247880 | 18560 | 18560 | 18560 | 18560 | 68 |
| 521 | 20240329 | 115100 | 1217985800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 522 | 20240329 | 115000 | 1217985800 | 18550 | 18560 | 18560 | 18540 | 145 |
| 523 | 20240329 | 114900 | 1215295260 | 18560 | 18580 | 18580 | 18560 | 505 |
| 524 | 20240329 | 114800 | 1205920800 | 18570 | 18570 | 18570 | 18570 | 50 |
| 525 | 20240329 | 114700 | 1204992300 | 18570 | 18570 | 18570 | 18570 | 84 |
| 526 | 20240329 | 114600 | 1203432420 | 18570 | 18570 | 18570 | 18570 | 0 |
| 527 | 20240329 | 114500 | 1203432420 | 18570 | 18590 | 18590 | 18570 | 685 |
| 528 | 20240329 | 114400 | 1190705430 | 18590 | 18600 | 18600 | 18590 | 110 |
| 529 | 20240329 | 114300 | 1188659690 | 18600 | 18620 | 18620 | 18600 | 116 |
| 530 | 20240329 | 114200 | 1186500810 | 18620 | 18620 | 18620 | 18620 | 19 |
| 531 | 20240329 | 114100 | 1186147030 | 18630 | 18630 | 18630 | 18630 | 51 |
| 532 | 20240329 | 114000 | 1185196900 | 18630 | 18640 | 18640 | 18630 | 220 |
| 533 | 20240329 | 113900 | 1181096300 | 18640 | 18640 | 18640 | 18640 | 83 |
| 534 | 20240329 | 113800 | 1179549180 | 18600 | 18610 | 18610 | 18600 | 365 |
| 535 | 20240329 | 113700 | 1172760150 | 18610 | 18610 | 18610 | 18610 | 97 |
| 536 | 20240329 | 113600 | 1170954980 | 18610 | 18600 | 18610 | 18600 | 725 |
| 537 | 20240329 | 113500 | 1157469880 | 18600 | 18650 | 18650 | 18600 | 595 |
| 538 | 20240329 | 113400 | 1146398330 | 18650 | 18600 | 18650 | 18600 | 346 |
| 539 | 20240329 | 113300 | 1139954830 | 18610 | 18610 | 18610 | 18610 | 100 |
| 540 | 20240329 | 113200 | 1138093830 | 18590 | 18640 | 18640 | 18590 | 383 |
| 541 | 20240329 | 113100 | 1130969710 | 18590 | 18640 | 18640 | 18590 | 782 |
| 542 | 20240329 | 113000 | 1116427220 | 18630 | 18620 | 18630 | 18620 | 171 |
| 543 | 20240329 | 112900 | 1113242700 | 18620 | 18580 | 18640 | 18580 | 88 |
| 544 | 20240329 | 112800 | 1111604240 | 18650 | 18640 | 18650 | 18640 | 17 |
| 545 | 20240329 | 112700 | 1111287330 | 18650 | 18650 | 18650 | 18650 | 83 |
| 546 | 20240329 | 112600 | 1109739380 | 18560 | 18570 | 18650 | 18560 | 563 |
| 547 | 20240329 | 112500 | 1099289520 | 18550 | 18570 | 18570 | 18550 | 1300 |
| 548 | 20240329 | 112400 | 1075164450 | 18650 | 18580 | 18650 | 18580 | 1457 |
| 549 | 20240329 | 112300 | 1048036800 | 18540 | 18540 | 18540 | 18540 | 0 |
| 550 | 20240329 | 112200 | 1048036800 | 18540 | 18540 | 18540 | 18540 | 2 |
| 551 | 20240329 | 112100 | 1047999720 | 18500 | 18500 | 18500 | 18500 | 2 |
| 552 | 20240329 | 112000 | 1047962720 | 18500 | 18520 | 18530 | 18500 | 1957 |
| 553 | 20240329 | 111900 | 1011734510 | 18510 | 18500 | 18510 | 18500 | 51 |
| 554 | 20240329 | 111800 | 1010790510 | 18460 | 18480 | 18480 | 18460 | 1000 |
| 555 | 20240329 | 111700 | 992324850 | 18520 | 18480 | 18520 | 18480 | 215 |
| 556 | 20240329 | 111600 | 988346650 | 18480 | 18480 | 18480 | 18480 | 0 |
| 557 | 20240329 | 111500 | 988346650 | 18480 | 18480 | 18480 | 18480 | 44 |
| 558 | 20240329 | 111400 | 987533530 | 18480 | 18500 | 18530 | 18470 | 143 |
| 559 | 20240329 | 111300 | 984890060 | 18530 | 18530 | 18530 | 18530 | 0 |
| 560 | 20240329 | 111200 | 984890060 | 18530 | 18490 | 18530 | 18490 | 854 |
| 561 | 20240329 | 111100 | 969096280 | 18500 | 18500 | 18500 | 18490 | 983 |
| 562 | 20240329 | 111000 | 950915050 | 18500 | 18490 | 18500 | 18490 | 312 |
| 563 | 20240329 | 110900 | 945144560 | 18500 | 18500 | 18500 | 18470 | 800 |
| 564 | 20240329 | 110800 | 930359690 | 18500 | 18510 | 18510 | 18500 | 145 |
| 565 | 20240329 | 110700 | 927676090 | 18530 | 18530 | 18530 | 18530 | 87 |
| 566 | 20240329 | 110600 | 926063980 | 18530 | 18520 | 18530 | 18520 | 292 |
| 567 | 20240329 | 110500 | 920656090 | 18520 | 18550 | 18550 | 18520 | 74 |
| 568 | 20240329 | 110400 | 919283420 | 18580 | 18530 | 18580 | 18530 | 47 |
| 569 | 20240329 | 110300 | 918411560 | 18520 | 18520 | 18520 | 18520 | 510 |
| 570 | 20240329 | 110200 | 908966360 | 18580 | 18610 | 18650 | 18580 | 324 |
| 571 | 20240329 | 110100 | 902939790 | 18610 | 18590 | 18610 | 18590 | 773 |
| 572 | 20240329 | 110000 | 888563480 | 18580 | 18580 | 18580 | 18580 | 1020 |
| 573 | 20240329 | 105900 | 869611880 | 18580 | 18500 | 18580 | 18500 | 1527 |
| 574 | 20240329 | 105800 | 841242540 | 18490 | 18490 | 18490 | 18490 | 0 |
| 575 | 20240329 | 105700 | 841242540 | 18490 | 18620 | 18620 | 18480 | 898 |
| 576 | 20240329 | 105600 | 824609730 | 18600 | 18620 | 18620 | 18600 | 610 |
| 577 | 20240329 | 105500 | 813262530 | 18620 | 18580 | 18620 | 18560 | 557 |
| 578 | 20240329 | 105400 | 802897090 | 18590 | 18600 | 18600 | 18560 | 341 |
| 579 | 20240329 | 105300 | 796558400 | 18620 | 18630 | 18650 | 18620 | 691 |
| 580 | 20240329 | 105200 | 783677430 | 18630 | 18620 | 18630 | 18620 | 48 |
| 581 | 20240329 | 105100 | 782783470 | 18600 | 18600 | 18600 | 18600 | 100 |
| 582 | 20240329 | 105000 | 780923470 | 18640 | 18590 | 18640 | 18590 | 237 |
| 583 | 20240329 | 104900 | 776508640 | 18640 | 18600 | 18640 | 18590 | 89 |
| 584 | 20240329 | 104800 | 774849820 | 18650 | 18580 | 18650 | 18580 | 1575 |
| 585 | 20240329 | 104700 | 745553540 | 18580 | 18570 | 18580 | 18570 | 91 |
| 586 | 20240329 | 104600 | 743863650 | 18560 | 18560 | 18560 | 18560 | 30 |
| 587 | 20240329 | 104500 | 743306850 | 18570 | 18570 | 18570 | 18570 | 191 |
| 588 | 20240329 | 104400 | 739759980 | 18570 | 18600 | 18600 | 18570 | 355 |
| 589 | 20240329 | 104300 | 733158950 | 18600 | 18640 | 18640 | 18600 | 1594 |
| 590 | 20240329 | 104200 | 703500710 | 18650 | 18610 | 18660 | 18610 | 1222 |
| 591 | 20240329 | 104100 | 680726030 | 18610 | 18580 | 18610 | 18580 | 943 |
| 592 | 20240329 | 104000 | 663188390 | 18580 | 18530 | 18590 | 18530 | 1515 |
| 593 | 20240329 | 103900 | 635046140 | 18530 | 18500 | 18550 | 18500 | 2365 |
| 594 | 20240329 | 103800 | 591265250 | 18510 | 18530 | 18540 | 18510 | 423 |
| 595 | 20240329 | 103700 | 583431040 | 18520 | 18520 | 18520 | 18450 | 842 |
| 596 | 20240329 | 103600 | 567837540 | 18490 | 18490 | 18490 | 18490 | 50 |
| 597 | 20240329 | 103500 | 566913040 | 18450 | 18420 | 18520 | 18420 | 1555 |
| 598 | 20240329 | 103400 | 538166380 | 18480 | 18460 | 18480 | 18430 | 241 |
| 599 | 20240329 | 103300 | 533723820 | 18460 | 18460 | 18510 | 18410 | 221 |
| 600 | 20240329 | 103200 | 529638440 | 18510 | 18380 | 18510 | 18380 | 1053 |
| 601 | 20240329 | 103100 | 510220130 | 18370 | 18310 | 18370 | 18310 | 3778 |
| 602 | 20240329 | 103000 | 440950300 | 18310 | 18320 | 18320 | 18310 | 203 |
| 603 | 20240329 | 102900 | 437231650 | 18320 | 18320 | 18320 | 18320 | 85 |
| 604 | 20240329 | 102800 | 435674450 | 18280 | 18280 | 18280 | 18280 | 559 |
| 605 | 20240329 | 102700 | 425455930 | 18280 | 18270 | 18330 | 18270 | 1622 |
| 606 | 20240329 | 102600 | 395788960 | 18270 | 18240 | 18270 | 18240 | 65 |
| 607 | 20240329 | 102500 | 394603240 | 18240 | 18240 | 18240 | 18240 | 21 |
| 608 | 20240329 | 102400 | 394220200 | 18240 | 18240 | 18240 | 18240 | 383 |
| 609 | 20240329 | 102300 | 387234280 | 18200 | 18240 | 18280 | 18200 | 157 |
| 610 | 20240329 | 102200 | 384370710 | 18240 | 18280 | 18280 | 18220 | 807 |
| 611 | 20240329 | 102100 | 369656700 | 18280 | 18250 | 18280 | 18250 | 11 |
| 612 | 20240329 | 102000 | 369455920 | 18280 | 18280 | 18280 | 18280 | 150 |
| 613 | 20240329 | 101900 | 366713920 | 18280 | 18260 | 18290 | 18260 | 301 |
| 614 | 20240329 | 101800 | 361211860 | 18260 | 18220 | 18260 | 18220 | 1021 |
| 615 | 20240329 | 101700 | 342594640 | 18230 | 18230 | 18230 | 18230 | 137 |
| 616 | 20240329 | 101600 | 340097130 | 18150 | 18150 | 18150 | 18150 | 325 |
| 617 | 20240329 | 101500 | 334198380 | 18150 | 18150 | 18150 | 18150 | 26 |
| 618 | 20240329 | 101400 | 333726480 | 18180 | 18200 | 18250 | 18180 | 304 |
| 619 | 20240329 | 101300 | 328198380 | 18230 | 18190 | 18230 | 18190 | 3353 |
| 620 | 20240329 | 101200 | 267177940 | 18180 | 18110 | 18180 | 18110 | 1641 |
| 621 | 20240329 | 101100 | 237426930 | 18110 | 18110 | 18110 | 18100 | 170 |
| 622 | 20240329 | 101000 | 234348260 | 18110 | 18060 | 18110 | 18050 | 599 |
| 623 | 20240329 | 100900 | 223519930 | 18020 | 18050 | 18050 | 18020 | 847 |
| 624 | 20240329 | 100800 | 208238900 | 18050 | 18050 | 18050 | 18050 | 0 |
| 625 | 20240329 | 100700 | 208238900 | 18050 | 18050 | 18050 | 18050 | 151 |
| 626 | 20240329 | 100600 | 205513350 | 18000 | 17940 | 18000 | 17940 | 687 |
| 627 | 20240329 | 100500 | 193167030 | 17950 | 17960 | 17960 | 17950 | 346 |
| 628 | 20240329 | 100400 | 186953870 | 17960 | 17960 | 17960 | 17960 | 51 |
| 629 | 20240329 | 100300 | 186037910 | 17960 | 17960 | 17960 | 17960 | 1 |
| 630 | 20240329 | 100200 | 186019950 | 17950 | 17960 | 17960 | 17950 | 391 |
| 631 | 20240329 | 100100 | 178998400 | 18000 | 18050 | 18050 | 18000 | 202 |
| 632 | 20240329 | 100000 | 175362300 | 18000 | 17950 | 18000 | 17950 | 50 |
| 633 | 20240329 | 095900 | 174464750 | 17940 | 17940 | 17940 | 17940 | 0 |
| 634 | 20240329 | 095800 | 174464750 | 17940 | 17940 | 17940 | 17940 | 2 |
| 635 | 20240329 | 095700 | 174428870 | 18060 | 18010 | 18060 | 18010 | 6 |
| 636 | 20240329 | 095600 | 174320560 | 18070 | 18050 | 18070 | 18050 | 205 |
| 637 | 20240329 | 095500 | 170620250 | 18030 | 17990 | 18030 | 17990 | 365 |
| 638 | 20240329 | 095400 | 164043490 | 17940 | 17910 | 17940 | 17910 | 126 |
| 639 | 20240329 | 095300 | 161786800 | 17860 | 17860 | 17860 | 17860 | 0 |
| 640 | 20240329 | 095200 | 161786800 | 17860 | 17880 | 17880 | 17860 | 900 |
| 641 | 20240329 | 095100 | 145707500 | 17900 | 17910 | 17910 | 17900 | 197 |
| 642 | 20240329 | 095000 | 142180330 | 17910 | 17930 | 17930 | 17910 | 206 |
| 643 | 20240329 | 094900 | 138490670 | 17930 | 17930 | 17930 | 17930 | 100 |
| 644 | 20240329 | 094800 | 136697670 | 17990 | 17930 | 17990 | 17930 | 62 |
| 645 | 20240329 | 094700 | 135585890 | 17900 | 17920 | 17920 | 17900 | 44 |
| 646 | 20240329 | 094600 | 134797710 | 17910 | 17890 | 17910 | 17880 | 103 |
| 647 | 20240329 | 094500 | 132954070 | 17880 | 17870 | 17880 | 17870 | 23 |
| 648 | 20240329 | 094400 | 132542950 | 17830 | 17840 | 17840 | 17830 | 912 |
| 649 | 20240329 | 094300 | 116280970 | 17830 | 17870 | 17880 | 17830 | 1524 |
| 650 | 20240329 | 094200 | 89094660 | 17850 | 17840 | 17850 | 17840 | 23 |
| 651 | 20240329 | 094100 | 88684220 | 17840 | 17840 | 17850 | 17840 | 211 |
| 652 | 20240329 | 094000 | 84919970 | 17840 | 17830 | 17850 | 17830 | 22 |
| 653 | 20240329 | 093900 | 84527540 | 17820 | 17820 | 17820 | 17820 | 0 |
| 654 | 20240329 | 093800 | 84527540 | 17820 | 17840 | 17840 | 17820 | 57 |
| 655 | 20240329 | 093700 | 83511090 | 17840 | 17850 | 17850 | 17840 | 90 |
| 656 | 20240329 | 093600 | 81905430 | 17830 | 17830 | 17830 | 17830 | 7 |
| 657 | 20240329 | 093500 | 81780620 | 17930 | 17930 | 17930 | 17930 | 2 |
| 658 | 20240329 | 093400 | 81744760 | 17860 | 17800 | 17860 | 17800 | 238 |
| 659 | 20240329 | 093300 | 77500950 | 17800 | 17800 | 17800 | 17800 | 200 |
| 660 | 20240329 | 093200 | 73940950 | 17790 | 17790 | 17790 | 17790 | 0 |
| 661 | 20240329 | 093100 | 73940950 | 17790 | 17790 | 17790 | 17790 | 0 |
| 662 | 20240329 | 093000 | 73940950 | 17790 | 17790 | 17790 | 17790 | 150 |
| 663 | 20240329 | 092900 | 71272450 | 17790 | 17790 | 17790 | 17790 | 0 |
| 664 | 20240329 | 092800 | 71272450 | 17790 | 17790 | 17790 | 17790 | 414 |
| 665 | 20240329 | 092700 | 63907390 | 17740 | 17740 | 17740 | 17740 | 0 |
| 666 | 20240329 | 092600 | 63907390 | 17740 | 17800 | 17800 | 17740 | 57 |
| 667 | 20240329 | 092500 | 62896150 | 17850 | 17850 | 17850 | 17850 | 1 |
| 668 | 20240329 | 092400 | 62878300 | 17750 | 17750 | 17750 | 17750 | 123 |
| 669 | 20240329 | 092300 | 60695050 | 17740 | 17770 | 17770 | 17740 | 144 |
| 670 | 20240329 | 092200 | 58139160 | 17770 | 17780 | 17780 | 17770 | 55 |
| 671 | 20240329 | 092100 | 57161660 | 17860 | 17860 | 17860 | 17860 | 0 |
| 672 | 20240329 | 092000 | 57161660 | 17860 | 17860 | 17860 | 17860 | 1 |
| 673 | 20240329 | 091900 | 57143800 | 17860 | 17770 | 17860 | 17770 | 3 |
| 674 | 20240329 | 091800 | 57090400 | 17860 | 17860 | 17860 | 17860 | 0 |
| 675 | 20240329 | 091700 | 57090400 | 17860 | 17860 | 17860 | 17860 | 0 |
| 676 | 20240329 | 091600 | 57090400 | 17860 | 17750 | 17860 | 17750 | 238 |
| 677 | 20240329 | 091500 | 52865680 | 17740 | 17740 | 17740 | 17740 | 12 |
| 678 | 20240329 | 091400 | 52652800 | 17740 | 17750 | 17750 | 17740 | 400 |
| 679 | 20240329 | 091300 | 45554780 | 17840 | 17840 | 17840 | 17840 | 4 |
| 680 | 20240329 | 091200 | 45483420 | 17840 | 17840 | 17840 | 17840 | 11 |
| 681 | 20240329 | 091100 | 45287180 | 17770 | 17780 | 17780 | 17760 | 404 |
| 682 | 20240329 | 091000 | 38109090 | 17780 | 17780 | 17780 | 17780 | 151 |
| 683 | 20240329 | 090900 | 35424310 | 17780 | 17780 | 17780 | 17780 | 35 |
| 684 | 20240329 | 090800 | 34802010 | 17780 | 17780 | 17780 | 17780 | 65 |
| 685 | 20240329 | 090700 | 33646310 | 17760 | 17760 | 17760 | 17760 | 122 |
| 686 | 20240329 | 090600 | 31479590 | 17760 | 17760 | 17760 | 17760 | 10 |
| 687 | 20240329 | 090500 | 31301990 | 17750 | 17750 | 17750 | 17750 | 530 |
| 688 | 20240329 | 090400 | 21894490 | 17770 | 17780 | 17780 | 17770 | 143 |
| 689 | 20240329 | 090300 | 19352050 | 17780 | 17810 | 17810 | 17780 | 138 |
| 690 | 20240329 | 090200 | 16895280 | 17810 | 17880 | 17880 | 17810 | 439 |
| 691 | 20240329 | 090100 | 9050550 | 17900 | 17920 | 17920 | 17900 | 402 |
| 692 | 20240329 | 090000 | 1849930 | 18010 | 17960 | 18010 | 17960 | 103 |