31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 3 | 20240329 | 193800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240329 | 193700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240329 | 193600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240329 | 193500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240329 | 193400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240329 | 193300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240329 | 193200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240329 | 193100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240329 | 193000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240329 | 192900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240329 | 192800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240329 | 192700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240329 | 192600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240329 | 192500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240329 | 192400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240329 | 192300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240329 | 192200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240329 | 192100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240329 | 192000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240329 | 191900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240329 | 191800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240329 | 191700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240329 | 191600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240329 | 191500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240329 | 191400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240329 | 191300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240329 | 191200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240329 | 191100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240329 | 191000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240329 | 190900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 33 | 20240329 | 190800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240329 | 190700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240329 | 190600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240329 | 190500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240329 | 190400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240329 | 190300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240329 | 190200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240329 | 190100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240329 | 190000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240329 | 185900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240329 | 185800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240329 | 185700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240329 | 185600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240329 | 185500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240329 | 185400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240329 | 185300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240329 | 185200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240329 | 185100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240329 | 185000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240329 | 184900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240329 | 184800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240329 | 184700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240329 | 184600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240329 | 184500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240329 | 184400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240329 | 184300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240329 | 184200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240329 | 184100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240329 | 184000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240329 | 183900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 63 | 20240329 | 183800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240329 | 183700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240329 | 183600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240329 | 183500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240329 | 183400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240329 | 183300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240329 | 183200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240329 | 183100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240329 | 183000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240329 | 182900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240329 | 182800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240329 | 182700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240329 | 182600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240329 | 182500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240329 | 182400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240329 | 182300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240329 | 182200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240329 | 182100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240329 | 182000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240329 | 181900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240329 | 181800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240329 | 181700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240329 | 181600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240329 | 181500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240329 | 181400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240329 | 181300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240329 | 181200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240329 | 181100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240329 | 181000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240329 | 180900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 93 | 20240329 | 180800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240329 | 180700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240329 | 180600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240329 | 180500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240329 | 180400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240329 | 180300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240329 | 180200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240329 | 180100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240329 | 180000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240329 | 175900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240329 | 175800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240329 | 175700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240329 | 175600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240329 | 175500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240329 | 175400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240329 | 175300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240329 | 175200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240329 | 175100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240329 | 175000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240329 | 174900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240329 | 174800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240329 | 174700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240329 | 174600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240329 | 174500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240329 | 174400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240329 | 174300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240329 | 174200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240329 | 174100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240329 | 174000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240329 | 173900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 123 | 20240329 | 173800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240329 | 173700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240329 | 173600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240329 | 173500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240329 | 173400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240329 | 173300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240329 | 173200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240329 | 173100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240329 | 173000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240329 | 172900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240329 | 172800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240329 | 172700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240329 | 172600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240329 | 172500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240329 | 172400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240329 | 172300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240329 | 172200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240329 | 172100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240329 | 172000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240329 | 171900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240329 | 171800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240329 | 171700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240329 | 171600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240329 | 171500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240329 | 171400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240329 | 171300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240329 | 171200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240329 | 171100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240329 | 171000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240329 | 170900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 153 | 20240329 | 170800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240329 | 170700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240329 | 170600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240329 | 170500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240329 | 170400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240329 | 170300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240329 | 170200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240329 | 170100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240329 | 170000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240329 | 165900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240329 | 165800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240329 | 165700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240329 | 165600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240329 | 165500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240329 | 165400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240329 | 165300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240329 | 165200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240329 | 165100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240329 | 165000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240329 | 164900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240329 | 164800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240329 | 164700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240329 | 164600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240329 | 164500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240329 | 164400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240329 | 164300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240329 | 164200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240329 | 164100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240329 | 164000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240329 | 163900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 183 | 20240329 | 163800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240329 | 163700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240329 | 163600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240329 | 163500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240329 | 163400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240329 | 163300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240329 | 163200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240329 | 163100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240329 | 163000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240329 | 162900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240329 | 162800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240329 | 162700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240329 | 162600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240329 | 162500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240329 | 162400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240329 | 162300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240329 | 162200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240329 | 162100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240329 | 162000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240329 | 161900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240329 | 161800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240329 | 161700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240329 | 161600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240329 | 161500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240329 | 161400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240329 | 161300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240329 | 161200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240329 | 161100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240329 | 161000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240329 | 160900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 213 | 20240329 | 160800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20240329 | 160700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20240329 | 160600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20240329 | 160500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20240329 | 160400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20240329 | 160300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20240329 | 160200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20240329 | 160100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20240329 | 160000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20240329 | 155900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20240329 | 155800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20240329 | 155700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20240329 | 155600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20240329 | 155500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20240329 | 155400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20240329 | 155300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20240329 | 155200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20240329 | 155100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20240329 | 155000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20240329 | 154900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20240329 | 154800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20240329 | 154700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20240329 | 154600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20240329 | 154500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20240329 | 154400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20240329 | 154300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20240329 | 154200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20240329 | 154100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20240329 | 154000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20240329 | 153900 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 243 | 20240329 | 153800 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20240329 | 153700 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20240329 | 153600 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20240329 | 153500 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20240329 | 153400 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20240329 | 153300 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20240329 | 153200 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20240329 | 153100 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 251 | 20240329 | 153000 | 1449999980 | 5800 | 5800 | 5800 | 5800 | 4040 |
| 252 | 20240329 | 152900 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 253 | 20240329 | 152800 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 254 | 20240329 | 152700 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 255 | 20240329 | 152600 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 256 | 20240329 | 152500 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 257 | 20240329 | 152400 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 258 | 20240329 | 152300 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 259 | 20240329 | 152200 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 260 | 20240329 | 152100 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 261 | 20240329 | 152000 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 262 | 20240329 | 151900 | 1426567980 | 5800 | 5800 | 5800 | 5800 | 183 |
| 263 | 20240329 | 151800 | 1425506580 | 5790 | 5780 | 5830 | 5780 | 4389 |
| 264 | 20240329 | 151700 | 1400009810 | 5780 | 5790 | 5810 | 5780 | 1462 |
| 265 | 20240329 | 151600 | 1391558060 | 5810 | 5790 | 5810 | 5780 | 1792 |
| 266 | 20240329 | 151500 | 1381184230 | 5790 | 5800 | 5810 | 5790 | 694 |
| 267 | 20240329 | 151400 | 1377162810 | 5800 | 5790 | 5800 | 5790 | 239 |
| 268 | 20240329 | 151300 | 1375777000 | 5800 | 5820 | 5820 | 5800 | 491 |
| 269 | 20240329 | 151200 | 1372927330 | 5800 | 5790 | 5800 | 5790 | 77 |
| 270 | 20240329 | 151100 | 1372481130 | 5810 | 5810 | 5820 | 5800 | 3353 |
| 271 | 20240329 | 151000 | 1352998030 | 5810 | 5810 | 5810 | 5790 | 322 |
| 272 | 20240329 | 150900 | 1351132550 | 5810 | 5800 | 5810 | 5800 | 52 |
| 273 | 20240329 | 150800 | 1350830830 | 5800 | 5810 | 5820 | 5800 | 1705 |
| 274 | 20240329 | 150700 | 1340934660 | 5800 | 5810 | 5810 | 5800 | 312 |
| 275 | 20240329 | 150600 | 1339124930 | 5810 | 5800 | 5810 | 5800 | 254 |
| 276 | 20240329 | 150500 | 1337649960 | 5810 | 5810 | 5810 | 5800 | 258 |
| 277 | 20240329 | 150400 | 1336153180 | 5800 | 5800 | 5810 | 5800 | 207 |
| 278 | 20240329 | 150300 | 1334951580 | 5810 | 5810 | 5810 | 5800 | 290 |
| 279 | 20240329 | 150200 | 1333267120 | 5820 | 5810 | 5820 | 5810 | 52 |
| 280 | 20240329 | 150100 | 1332964880 | 5810 | 5810 | 5810 | 5810 | 0 |
| 281 | 20240329 | 150000 | 1332964880 | 5810 | 5840 | 5840 | 5810 | 486 |
| 282 | 20240329 | 145900 | 1330140300 | 5840 | 5810 | 5840 | 5810 | 1640 |
| 283 | 20240329 | 145800 | 1320586440 | 5830 | 5830 | 5830 | 5810 | 1268 |
| 284 | 20240329 | 145700 | 1313197580 | 5830 | 5830 | 5830 | 5810 | 326 |
| 285 | 20240329 | 145600 | 1311298240 | 5830 | 5830 | 5830 | 5820 | 158 |
| 286 | 20240329 | 145500 | 1310377640 | 5830 | 5830 | 5830 | 5810 | 966 |
| 287 | 20240329 | 145400 | 1304750280 | 5820 | 5830 | 5830 | 5820 | 83 |
| 288 | 20240329 | 145300 | 1304266820 | 5810 | 5820 | 5830 | 5810 | 298 |
| 289 | 20240329 | 145200 | 1302534380 | 5830 | 5820 | 5830 | 5810 | 833 |
| 290 | 20240329 | 145100 | 1297681600 | 5820 | 5820 | 5820 | 5810 | 184 |
| 291 | 20240329 | 145000 | 1296611160 | 5820 | 5820 | 5830 | 5810 | 914 |
| 292 | 20240329 | 144900 | 1291290780 | 5820 | 5810 | 5820 | 5800 | 1870 |
| 293 | 20240329 | 144800 | 1280411430 | 5810 | 5800 | 5810 | 5800 | 237 |
| 294 | 20240329 | 144700 | 1279036750 | 5820 | 5810 | 5820 | 5800 | 631 |
| 295 | 20240329 | 144600 | 1275368690 | 5810 | 5800 | 5810 | 5800 | 11 |
| 296 | 20240329 | 144500 | 1275304790 | 5800 | 5810 | 5820 | 5800 | 367 |
| 297 | 20240329 | 144400 | 1273174510 | 5810 | 5810 | 5810 | 5800 | 896 |
| 298 | 20240329 | 144300 | 1267969180 | 5810 | 5810 | 5810 | 5790 | 489 |
| 299 | 20240329 | 144200 | 1265134510 | 5810 | 5790 | 5810 | 5790 | 70 |
| 300 | 20240329 | 144100 | 1264728740 | 5810 | 5780 | 5810 | 5780 | 3612 |
| 301 | 20240329 | 144000 | 1243790240 | 5780 | 5780 | 5790 | 5780 | 342 |
| 302 | 20240329 | 143900 | 1241813470 | 5780 | 5780 | 5780 | 5780 | 175 |
| 303 | 20240329 | 143800 | 1240801970 | 5770 | 5770 | 5770 | 5770 | 441 |
| 304 | 20240329 | 143700 | 1238257400 | 5780 | 5790 | 5800 | 5770 | 3585 |
| 305 | 20240329 | 143600 | 1217526000 | 5800 | 5790 | 5800 | 5790 | 583 |
| 306 | 20240329 | 143500 | 1214146840 | 5800 | 5810 | 5810 | 5800 | 1166 |
| 307 | 20240329 | 143400 | 1207384030 | 5800 | 5800 | 5800 | 5800 | 43 |
| 308 | 20240329 | 143300 | 1207134630 | 5810 | 5800 | 5810 | 5800 | 623 |
| 309 | 20240329 | 143200 | 1203517640 | 5800 | 5800 | 5800 | 5800 | 302 |
| 310 | 20240329 | 143100 | 1201766040 | 5800 | 5810 | 5820 | 5800 | 822 |
| 311 | 20240329 | 143000 | 1196992870 | 5810 | 5800 | 5810 | 5800 | 240 |
| 312 | 20240329 | 142900 | 1195599300 | 5800 | 5800 | 5800 | 5800 | 388 |
| 313 | 20240329 | 142800 | 1193348900 | 5800 | 5800 | 5820 | 5800 | 785 |
| 314 | 20240329 | 142700 | 1188788800 | 5800 | 5800 | 5810 | 5800 | 213 |
| 315 | 20240329 | 142600 | 1187553390 | 5810 | 5800 | 5810 | 5800 | 864 |
| 316 | 20240329 | 142500 | 1182541760 | 5820 | 5810 | 5820 | 5800 | 1097 |
| 317 | 20240329 | 142400 | 1176161300 | 5820 | 5810 | 5820 | 5810 | 550 |
| 318 | 20240329 | 142300 | 1172965700 | 5810 | 5800 | 5830 | 5800 | 1976 |
| 319 | 20240329 | 142200 | 1161461330 | 5810 | 5800 | 5810 | 5800 | 139 |
| 320 | 20240329 | 142100 | 1160654690 | 5800 | 5820 | 5820 | 5800 | 690 |
| 321 | 20240329 | 142000 | 1156645210 | 5810 | 5810 | 5820 | 5810 | 879 |
| 322 | 20240329 | 141900 | 1151532230 | 5810 | 5810 | 5810 | 5810 | 95 |
| 323 | 20240329 | 141800 | 1150980280 | 5830 | 5830 | 5830 | 5820 | 1132 |
| 324 | 20240329 | 141700 | 1144384630 | 5820 | 5820 | 5830 | 5810 | 1863 |
| 325 | 20240329 | 141600 | 1133525890 | 5820 | 5830 | 5830 | 5810 | 1020 |
| 326 | 20240329 | 141500 | 1127585840 | 5830 | 5800 | 5830 | 5800 | 2132 |
| 327 | 20240329 | 141400 | 1115182130 | 5790 | 5780 | 5800 | 5780 | 2111 |
| 328 | 20240329 | 141300 | 1102941050 | 5780 | 5780 | 5790 | 5780 | 316 |
| 329 | 20240329 | 141200 | 1101114560 | 5800 | 5770 | 5800 | 5770 | 659 |
| 330 | 20240329 | 141100 | 1097296640 | 5770 | 5770 | 5770 | 5770 | 315 |
| 331 | 20240329 | 141000 | 1095479090 | 5800 | 5780 | 5800 | 5770 | 301 |
| 332 | 20240329 | 140900 | 1093738560 | 5760 | 5780 | 5780 | 5760 | 1155 |
| 333 | 20240329 | 140800 | 1087080980 | 5780 | 5780 | 5780 | 5780 | 425 |
| 334 | 20240329 | 140700 | 1084624480 | 5780 | 5770 | 5780 | 5760 | 1609 |
| 335 | 20240329 | 140600 | 1075326370 | 5760 | 5790 | 5790 | 5760 | 3540 |
| 336 | 20240329 | 140500 | 1054893600 | 5780 | 5780 | 5780 | 5780 | 100 |
| 337 | 20240329 | 140400 | 1054315600 | 5780 | 5780 | 5800 | 5780 | 1169 |
| 338 | 20240329 | 140300 | 1047551120 | 5790 | 5790 | 5800 | 5790 | 705 |
| 339 | 20240329 | 140200 | 1043469160 | 5790 | 5790 | 5790 | 5790 | 95 |
| 340 | 20240329 | 140100 | 1042919110 | 5790 | 5810 | 5810 | 5790 | 1816 |
| 341 | 20240329 | 140000 | 1032395470 | 5810 | 5810 | 5810 | 5800 | 125 |
| 342 | 20240329 | 135900 | 1031670170 | 5810 | 5810 | 5820 | 5800 | 1052 |
| 343 | 20240329 | 135800 | 1025554210 | 5810 | 5820 | 5820 | 5800 | 118 |
| 344 | 20240329 | 135700 | 1024869470 | 5800 | 5810 | 5820 | 5800 | 243 |
| 345 | 20240329 | 135600 | 1023458940 | 5810 | 5820 | 5820 | 5800 | 1067 |
| 346 | 20240329 | 135500 | 1017255360 | 5820 | 5810 | 5820 | 5800 | 164 |
| 347 | 20240329 | 135400 | 1016303440 | 5810 | 5820 | 5820 | 5800 | 341 |
| 348 | 20240329 | 135300 | 1014325330 | 5820 | 5810 | 5820 | 5800 | 843 |
| 349 | 20240329 | 135200 | 1009426720 | 5810 | 5810 | 5810 | 5800 | 200 |
| 350 | 20240329 | 135100 | 1008266510 | 5810 | 5810 | 5810 | 5800 | 382 |
| 351 | 20240329 | 135000 | 1006050670 | 5810 | 5810 | 5820 | 5800 | 1232 |
| 352 | 20240329 | 134900 | 998887690 | 5800 | 5810 | 5810 | 5800 | 565 |
| 353 | 20240329 | 134800 | 995608630 | 5800 | 5810 | 5810 | 5800 | 839 |
| 354 | 20240329 | 134700 | 990735430 | 5800 | 5810 | 5810 | 5800 | 731 |
| 355 | 20240329 | 134600 | 986490100 | 5800 | 5800 | 5800 | 5800 | 315 |
| 356 | 20240329 | 134500 | 984663100 | 5800 | 5810 | 5810 | 5800 | 507 |
| 357 | 20240329 | 134400 | 981718810 | 5800 | 5810 | 5820 | 5800 | 1077 |
| 358 | 20240329 | 134300 | 975464090 | 5810 | 5810 | 5810 | 5800 | 111 |
| 359 | 20240329 | 134200 | 974820130 | 5800 | 5800 | 5800 | 5800 | 189 |
| 360 | 20240329 | 134100 | 973723930 | 5800 | 5810 | 5810 | 5800 | 2148 |
| 361 | 20240329 | 134000 | 961245840 | 5810 | 5810 | 5820 | 5810 | 139 |
| 362 | 20240329 | 133900 | 960438240 | 5820 | 5830 | 5830 | 5810 | 1889 |
| 363 | 20240329 | 133800 | 949437030 | 5810 | 5830 | 5830 | 5810 | 139 |
| 364 | 20240329 | 133700 | 948628560 | 5810 | 5810 | 5840 | 5810 | 359 |
| 365 | 20240329 | 133600 | 946541860 | 5810 | 5820 | 5830 | 5810 | 511 |
| 366 | 20240329 | 133500 | 943565080 | 5810 | 5820 | 5830 | 5810 | 862 |
| 367 | 20240329 | 133400 | 938548660 | 5810 | 5810 | 5810 | 5810 | 358 |
| 368 | 20240329 | 133300 | 936468680 | 5820 | 5830 | 5830 | 5810 | 605 |
| 369 | 20240329 | 133200 | 932943880 | 5810 | 5830 | 5830 | 5810 | 958 |
| 370 | 20240329 | 133100 | 927367150 | 5820 | 5820 | 5830 | 5820 | 690 |
| 371 | 20240329 | 133000 | 923346260 | 5810 | 5830 | 5830 | 5810 | 1759 |
| 372 | 20240329 | 132900 | 913094010 | 5810 | 5810 | 5830 | 5810 | 1148 |
| 373 | 20240329 | 132800 | 906415230 | 5810 | 5820 | 5830 | 5810 | 811 |
| 374 | 20240329 | 132700 | 901691440 | 5810 | 5830 | 5830 | 5810 | 316 |
| 375 | 20240329 | 132600 | 899855460 | 5810 | 5820 | 5830 | 5810 | 1317 |
| 376 | 20240329 | 132500 | 892186990 | 5820 | 5820 | 5820 | 5820 | 135 |
| 377 | 20240329 | 132400 | 891401290 | 5820 | 5820 | 5830 | 5820 | 365 |
| 378 | 20240329 | 132300 | 889276930 | 5820 | 5810 | 5830 | 5810 | 961 |
| 379 | 20240329 | 132200 | 883677610 | 5810 | 5830 | 5830 | 5810 | 4428 |
| 380 | 20240329 | 132100 | 857866730 | 5830 | 5830 | 5840 | 5830 | 439 |
| 381 | 20240329 | 132000 | 855304360 | 5830 | 5820 | 5840 | 5820 | 189 |
| 382 | 20240329 | 131900 | 854203430 | 5840 | 5820 | 5840 | 5820 | 2256 |
| 383 | 20240329 | 131800 | 841062390 | 5820 | 5820 | 5820 | 5820 | 136 |
| 384 | 20240329 | 131700 | 840270870 | 5830 | 5820 | 5840 | 5820 | 359 |
| 385 | 20240329 | 131600 | 838181030 | 5840 | 5820 | 5840 | 5820 | 499 |
| 386 | 20240329 | 131500 | 835271630 | 5820 | 5820 | 5820 | 5820 | 135 |
| 387 | 20240329 | 131400 | 834485930 | 5830 | 5820 | 5830 | 5820 | 455 |
| 388 | 20240329 | 131300 | 831836030 | 5820 | 5820 | 5840 | 5820 | 667 |
| 389 | 20240329 | 131200 | 827947910 | 5830 | 5830 | 5830 | 5820 | 1579 |
| 390 | 20240329 | 131100 | 818745480 | 5820 | 5820 | 5820 | 5820 | 95 |
| 391 | 20240329 | 131000 | 818192580 | 5830 | 5820 | 5840 | 5820 | 179 |
| 392 | 20240329 | 130900 | 817150350 | 5820 | 5820 | 5830 | 5820 | 319 |
| 393 | 20240329 | 130800 | 815293330 | 5820 | 5840 | 5840 | 5820 | 1268 |
| 394 | 20240329 | 130700 | 807902210 | 5840 | 5830 | 5840 | 5830 | 377 |
| 395 | 20240329 | 130600 | 805704110 | 5840 | 5840 | 5840 | 5830 | 282 |
| 396 | 20240329 | 130500 | 804058610 | 5840 | 5830 | 5840 | 5830 | 194 |
| 397 | 20240329 | 130400 | 802927440 | 5840 | 5840 | 5840 | 5830 | 293 |
| 398 | 20240329 | 130300 | 801219070 | 5840 | 5840 | 5840 | 5830 | 200 |
| 399 | 20240329 | 130200 | 800052870 | 5840 | 5820 | 5840 | 5820 | 424 |
| 400 | 20240329 | 130100 | 797584030 | 5820 | 5820 | 5820 | 5820 | 95 |
| 401 | 20240329 | 130000 | 797031130 | 5830 | 5820 | 5840 | 5820 | 407 |
| 402 | 20240329 | 125900 | 794660780 | 5840 | 5820 | 5840 | 5820 | 230 |
| 403 | 20240329 | 125800 | 793319920 | 5840 | 5830 | 5840 | 5820 | 145 |
| 404 | 20240329 | 125700 | 792475480 | 5820 | 5840 | 5840 | 5820 | 341 |
| 405 | 20240329 | 125600 | 790490140 | 5830 | 5820 | 5830 | 5820 | 138 |
| 406 | 20240329 | 125500 | 789686550 | 5820 | 5820 | 5820 | 5820 | 279 |
| 407 | 20240329 | 125400 | 788062770 | 5820 | 5820 | 5820 | 5820 | 95 |
| 408 | 20240329 | 125300 | 787509870 | 5840 | 5830 | 5840 | 5820 | 895 |
| 409 | 20240329 | 125200 | 782292970 | 5810 | 5820 | 5820 | 5810 | 574 |
| 410 | 20240329 | 125100 | 778957080 | 5810 | 5810 | 5810 | 5810 | 95 |
| 411 | 20240329 | 125000 | 778405130 | 5830 | 5820 | 5830 | 5810 | 1182 |
| 412 | 20240329 | 124900 | 771522420 | 5830 | 5830 | 5830 | 5820 | 1899 |
| 413 | 20240329 | 124800 | 760452350 | 5830 | 5830 | 5830 | 5820 | 496 |
| 414 | 20240329 | 124700 | 757561630 | 5830 | 5840 | 5840 | 5830 | 628 |
| 415 | 20240329 | 124600 | 753900360 | 5840 | 5830 | 5840 | 5820 | 677 |
| 416 | 20240329 | 124500 | 749952680 | 5820 | 5820 | 5820 | 5820 | 412 |
| 417 | 20240329 | 124400 | 747554840 | 5830 | 5820 | 5830 | 5820 | 317 |
| 418 | 20240329 | 124300 | 745707780 | 5820 | 5820 | 5840 | 5820 | 297 |
| 419 | 20240329 | 124200 | 743979220 | 5820 | 5820 | 5820 | 5820 | 274 |
| 420 | 20240329 | 124100 | 742384540 | 5820 | 5820 | 5820 | 5820 | 395 |
| 421 | 20240329 | 124000 | 740085640 | 5820 | 5830 | 5840 | 5820 | 1276 |
| 422 | 20240329 | 123900 | 732649300 | 5830 | 5830 | 5830 | 5830 | 95 |
| 423 | 20240329 | 123800 | 732095450 | 5830 | 5820 | 5830 | 5820 | 291 |
| 424 | 20240329 | 123700 | 730400870 | 5820 | 5840 | 5840 | 5820 | 275 |
| 425 | 20240329 | 123600 | 728800350 | 5830 | 5830 | 5830 | 5830 | 385 |
| 426 | 20240329 | 123500 | 726555800 | 5830 | 5830 | 5830 | 5830 | 730 |
| 427 | 20240329 | 123400 | 722299900 | 5820 | 5820 | 5820 | 5820 | 95 |
| 428 | 20240329 | 123300 | 721747000 | 5830 | 5830 | 5840 | 5830 | 1097 |
| 429 | 20240329 | 123200 | 715351480 | 5830 | 5830 | 5830 | 5830 | 274 |
| 430 | 20240329 | 123100 | 713754060 | 5830 | 5830 | 5830 | 5830 | 95 |
| 431 | 20240329 | 123000 | 713200210 | 5830 | 5830 | 5840 | 5830 | 306 |
| 432 | 20240329 | 122900 | 711416220 | 5830 | 5820 | 5830 | 5820 | 727 |
| 433 | 20240329 | 122800 | 707182270 | 5820 | 5820 | 5820 | 5820 | 274 |
| 434 | 20240329 | 122700 | 705587590 | 5820 | 5840 | 5840 | 5820 | 918 |
| 435 | 20240329 | 122600 | 700236590 | 5830 | 5830 | 5830 | 5830 | 95 |
| 436 | 20240329 | 122500 | 699682740 | 5830 | 5830 | 5840 | 5830 | 409 |
| 437 | 20240329 | 122400 | 697296930 | 5830 | 5840 | 5840 | 5830 | 123 |
| 438 | 20240329 | 122300 | 696579570 | 5850 | 5830 | 5850 | 5830 | 789 |
| 439 | 20240329 | 122200 | 691974540 | 5830 | 5830 | 5830 | 5830 | 98 |
| 440 | 20240329 | 122100 | 691403200 | 5830 | 5830 | 5830 | 5830 | 295 |
| 441 | 20240329 | 122000 | 689683350 | 5830 | 5830 | 5840 | 5820 | 476 |
| 442 | 20240329 | 121900 | 686909210 | 5830 | 5830 | 5830 | 5830 | 96 |
| 443 | 20240329 | 121800 | 686349530 | 5820 | 5830 | 5830 | 5820 | 436 |
| 444 | 20240329 | 121700 | 683809070 | 5840 | 5830 | 5840 | 5830 | 96 |
| 445 | 20240329 | 121600 | 683249380 | 5830 | 5830 | 5830 | 5830 | 95 |
| 446 | 20240329 | 121500 | 682695530 | 5830 | 5830 | 5830 | 5830 | 503 |
| 447 | 20240329 | 121400 | 679763040 | 5830 | 5830 | 5830 | 5830 | 268 |
| 448 | 20240329 | 121300 | 678200600 | 5840 | 5830 | 5840 | 5830 | 276 |
| 449 | 20240329 | 121200 | 676591510 | 5840 | 5830 | 5840 | 5830 | 495 |
| 450 | 20240329 | 121100 | 673701660 | 5830 | 5830 | 5830 | 5830 | 95 |
| 451 | 20240329 | 121000 | 673147810 | 5830 | 5820 | 5840 | 5820 | 276 |
| 452 | 20240329 | 120900 | 671539680 | 5830 | 5820 | 5830 | 5820 | 175 |
| 453 | 20240329 | 120800 | 670520380 | 5820 | 5820 | 5820 | 5820 | 275 |
| 454 | 20240329 | 120700 | 668919880 | 5830 | 5810 | 5840 | 5810 | 99 |
| 455 | 20240329 | 120600 | 668344600 | 5830 | 5810 | 5830 | 5810 | 281 |
| 456 | 20240329 | 120500 | 666708270 | 5810 | 5810 | 5810 | 5810 | 275 |
| 457 | 20240329 | 120400 | 665110520 | 5840 | 5810 | 5840 | 5810 | 96 |
| 458 | 20240329 | 120300 | 664552730 | 5840 | 5810 | 5840 | 5810 | 467 |
| 459 | 20240329 | 120200 | 661835590 | 5830 | 5820 | 5830 | 5810 | 3223 |
| 460 | 20240329 | 120100 | 643092460 | 5810 | 5810 | 5810 | 5810 | 95 |
| 461 | 20240329 | 120000 | 642540510 | 5810 | 5810 | 5820 | 5810 | 276 |
| 462 | 20240329 | 115900 | 640936940 | 5810 | 5810 | 5810 | 5810 | 95 |
| 463 | 20240329 | 115800 | 640384990 | 5820 | 5820 | 5820 | 5820 | 274 |
| 464 | 20240329 | 115700 | 638790310 | 5820 | 5840 | 5840 | 5820 | 97 |
| 465 | 20240329 | 115600 | 638225730 | 5820 | 5820 | 5820 | 5820 | 515 |
| 466 | 20240329 | 115500 | 635228430 | 5820 | 5820 | 5820 | 5820 | 143 |
| 467 | 20240329 | 115400 | 634396170 | 5820 | 5820 | 5820 | 5820 | 96 |
| 468 | 20240329 | 115300 | 633837450 | 5840 | 5820 | 5840 | 5820 | 276 |
| 469 | 20240329 | 115200 | 632231110 | 5820 | 5820 | 5820 | 5820 | 95 |
| 470 | 20240329 | 115100 | 631678210 | 5840 | 5820 | 5840 | 5820 | 369 |
| 471 | 20240329 | 115000 | 629528730 | 5840 | 5830 | 5840 | 5820 | 497 |
| 472 | 20240329 | 114900 | 626632170 | 5830 | 5820 | 5830 | 5820 | 310 |
| 473 | 20240329 | 114800 | 624825970 | 5820 | 5820 | 5820 | 5820 | 275 |
| 474 | 20240329 | 114700 | 623225470 | 5820 | 5840 | 5840 | 5820 | 96 |
| 475 | 20240329 | 114600 | 622666730 | 5820 | 5820 | 5840 | 5820 | 709 |
| 476 | 20240329 | 114500 | 618536850 | 5820 | 5820 | 5820 | 5820 | 96 |
| 477 | 20240329 | 114400 | 617978130 | 5820 | 5820 | 5820 | 5820 | 95 |
| 478 | 20240329 | 114300 | 617425230 | 5840 | 5820 | 5840 | 5820 | 276 |
| 479 | 20240329 | 114200 | 615818890 | 5820 | 5820 | 5820 | 5820 | 95 |
| 480 | 20240329 | 114100 | 615265990 | 5830 | 5820 | 5830 | 5820 | 311 |
| 481 | 20240329 | 114000 | 613455600 | 5820 | 5820 | 5840 | 5820 | 98 |
| 482 | 20240329 | 113900 | 612885220 | 5820 | 5830 | 5830 | 5820 | 183 |
| 483 | 20240329 | 113800 | 611819280 | 5820 | 5820 | 5820 | 5820 | 275 |
| 484 | 20240329 | 113700 | 610218780 | 5820 | 5840 | 5840 | 5820 | 98 |
| 485 | 20240329 | 113600 | 609648380 | 5830 | 5810 | 5830 | 5810 | 555 |
| 486 | 20240329 | 113500 | 606418210 | 5810 | 5810 | 5810 | 5810 | 96 |
| 487 | 20240329 | 113400 | 605860450 | 5810 | 5810 | 5810 | 5810 | 95 |
| 488 | 20240329 | 113300 | 605308500 | 5840 | 5820 | 5840 | 5810 | 742 |
| 489 | 20240329 | 113200 | 600991800 | 5800 | 5800 | 5800 | 5800 | 95 |
| 490 | 20240329 | 113100 | 600440800 | 5800 | 5800 | 5800 | 5800 | 275 |
| 491 | 20240329 | 113000 | 598845800 | 5800 | 5810 | 5820 | 5800 | 565 |
| 492 | 20240329 | 112900 | 595563330 | 5790 | 5800 | 5800 | 5790 | 115 |
| 493 | 20240329 | 112800 | 594897470 | 5790 | 5800 | 5810 | 5790 | 641 |
| 494 | 20240329 | 112700 | 591180260 | 5790 | 5800 | 5800 | 5790 | 96 |
| 495 | 20240329 | 112600 | 590624410 | 5790 | 5810 | 5810 | 5790 | 545 |
| 496 | 20240329 | 112500 | 587465800 | 5800 | 5800 | 5800 | 5800 | 95 |
| 497 | 20240329 | 112400 | 586914800 | 5790 | 5810 | 5810 | 5790 | 821 |
| 498 | 20240329 | 112300 | 582152690 | 5820 | 5820 | 5820 | 5820 | 71 |
| 499 | 20240329 | 112200 | 581739470 | 5820 | 5820 | 5820 | 5820 | 495 |
| 500 | 20240329 | 112100 | 578858570 | 5820 | 5830 | 5830 | 5810 | 777 |
| 501 | 20240329 | 112000 | 574332370 | 5810 | 5820 | 5830 | 5810 | 1397 |
| 502 | 20240329 | 111900 | 566190590 | 5810 | 5810 | 5810 | 5810 | 275 |
| 503 | 20240329 | 111800 | 564592840 | 5810 | 5810 | 5810 | 5810 | 95 |
| 504 | 20240329 | 111700 | 564040890 | 5810 | 5810 | 5830 | 5810 | 601 |
| 505 | 20240329 | 111600 | 560548010 | 5810 | 5810 | 5810 | 5810 | 275 |
| 506 | 20240329 | 111500 | 558950260 | 5830 | 5840 | 5840 | 5830 | 1115 |
| 507 | 20240329 | 111400 | 552441170 | 5840 | 5860 | 5860 | 5840 | 910 |
| 508 | 20240329 | 111300 | 547119450 | 5840 | 5840 | 5840 | 5840 | 97 |
| 509 | 20240329 | 111200 | 546552970 | 5840 | 5830 | 5860 | 5830 | 882 |
| 510 | 20240329 | 111100 | 541394760 | 5850 | 5830 | 5850 | 5830 | 140 |
| 511 | 20240329 | 111000 | 540577760 | 5850 | 5850 | 5850 | 5830 | 98 |
| 512 | 20240329 | 110900 | 540006360 | 5850 | 5830 | 5850 | 5830 | 720 |
| 513 | 20240329 | 110800 | 535796260 | 5850 | 5830 | 5850 | 5830 | 202 |
| 514 | 20240329 | 110700 | 534616460 | 5850 | 5830 | 5850 | 5830 | 99 |
| 515 | 20240329 | 110600 | 534039250 | 5840 | 5800 | 5840 | 5800 | 6669 |
| 516 | 20240329 | 110500 | 495116470 | 5820 | 5800 | 5820 | 5800 | 132 |
| 517 | 20240329 | 110400 | 494350130 | 5800 | 5820 | 5820 | 5800 | 242 |
| 518 | 20240329 | 110300 | 492943590 | 5820 | 5800 | 5820 | 5800 | 656 |
| 519 | 20240329 | 110200 | 489128150 | 5800 | 5820 | 5820 | 5800 | 596 |
| 520 | 20240329 | 110100 | 485661350 | 5820 | 5810 | 5820 | 5800 | 494 |
| 521 | 20240329 | 110000 | 482789170 | 5800 | 5820 | 5820 | 5790 | 465 |
| 522 | 20240329 | 105900 | 480089620 | 5790 | 5820 | 5820 | 5790 | 324 |
| 523 | 20240329 | 105800 | 478209780 | 5820 | 5790 | 5820 | 5790 | 1110 |
| 524 | 20240329 | 105700 | 471752880 | 5810 | 5790 | 5810 | 5790 | 97 |
| 525 | 20240329 | 105600 | 471191230 | 5790 | 5800 | 5800 | 5790 | 3948 |
| 526 | 20240329 | 105500 | 448293780 | 5800 | 5780 | 5800 | 5780 | 1074 |
| 527 | 20240329 | 105400 | 442066580 | 5780 | 5800 | 5800 | 5780 | 298 |
| 528 | 20240329 | 105300 | 440340100 | 5800 | 5780 | 5800 | 5780 | 699 |
| 529 | 20240329 | 105200 | 436287800 | 5780 | 5780 | 5780 | 5780 | 96 |
| 530 | 20240329 | 105100 | 435732920 | 5780 | 5800 | 5800 | 5780 | 137 |
| 531 | 20240329 | 105000 | 434940220 | 5800 | 5780 | 5800 | 5780 | 561 |
| 532 | 20240329 | 104900 | 431688590 | 5780 | 5780 | 5780 | 5780 | 95 |
| 533 | 20240329 | 104800 | 431139490 | 5780 | 5790 | 5790 | 5780 | 552 |
| 534 | 20240329 | 104700 | 427944360 | 5790 | 5780 | 5790 | 5780 | 97 |
| 535 | 20240329 | 104600 | 427383690 | 5770 | 5770 | 5770 | 5770 | 95 |
| 536 | 20240329 | 104500 | 426835540 | 5770 | 5780 | 5790 | 5770 | 539 |
| 537 | 20240329 | 104400 | 423719320 | 5760 | 5790 | 5790 | 5760 | 96 |
| 538 | 20240329 | 104300 | 423166330 | 5760 | 5760 | 5760 | 5760 | 95 |
| 539 | 20240329 | 104200 | 422619130 | 5760 | 5780 | 5780 | 5760 | 968 |
| 540 | 20240329 | 104100 | 417030610 | 5760 | 5760 | 5760 | 5760 | 95 |
| 541 | 20240329 | 104000 | 416483410 | 5770 | 5760 | 5770 | 5760 | 196 |
| 542 | 20240329 | 103900 | 415353440 | 5770 | 5770 | 5770 | 5770 | 982 |
| 543 | 20240329 | 103800 | 409687300 | 5770 | 5770 | 5770 | 5770 | 352 |
| 544 | 20240329 | 103700 | 407656260 | 5770 | 5780 | 5790 | 5770 | 722 |
| 545 | 20240329 | 103600 | 403483260 | 5760 | 5770 | 5780 | 5760 | 359 |
| 546 | 20240329 | 103500 | 401410240 | 5770 | 5760 | 5770 | 5760 | 195 |
| 547 | 20240329 | 103400 | 400286040 | 5760 | 5780 | 5780 | 5760 | 476 |
| 548 | 20240329 | 103300 | 397535070 | 5770 | 5770 | 5780 | 5770 | 1645 |
| 549 | 20240329 | 103200 | 388041710 | 5770 | 5770 | 5770 | 5770 | 111 |
| 550 | 20240329 | 103100 | 387401240 | 5770 | 5770 | 5770 | 5770 | 95 |
| 551 | 20240329 | 103000 | 386853090 | 5780 | 5780 | 5780 | 5770 | 105 |
| 552 | 20240329 | 102900 | 386247140 | 5770 | 5780 | 5780 | 5770 | 295 |
| 553 | 20240329 | 102800 | 384542990 | 5790 | 5770 | 5790 | 5770 | 810 |
| 554 | 20240329 | 102700 | 379860010 | 5770 | 5790 | 5790 | 5770 | 96 |
| 555 | 20240329 | 102600 | 379306070 | 5770 | 5780 | 5780 | 5770 | 572 |
| 556 | 20240329 | 102500 | 376000860 | 5760 | 5760 | 5760 | 5760 | 1098 |
| 557 | 20240329 | 102400 | 369676380 | 5760 | 5780 | 5780 | 5760 | 171 |
| 558 | 20240329 | 102300 | 368689900 | 5780 | 5770 | 5780 | 5770 | 464 |
| 559 | 20240329 | 102200 | 366008940 | 5760 | 5760 | 5760 | 5760 | 240 |
| 560 | 20240329 | 102100 | 364626540 | 5760 | 5790 | 5790 | 5760 | 1002 |
| 561 | 20240329 | 102000 | 358838670 | 5760 | 5760 | 5790 | 5760 | 396 |
| 562 | 20240329 | 101900 | 356557680 | 5760 | 5770 | 5770 | 5760 | 1143 |
| 563 | 20240329 | 101800 | 349963520 | 5770 | 5790 | 5790 | 5770 | 899 |
| 564 | 20240329 | 101700 | 344770240 | 5780 | 5790 | 5790 | 5780 | 1316 |
| 565 | 20240329 | 101600 | 337162240 | 5780 | 5780 | 5780 | 5780 | 95 |
| 566 | 20240329 | 101500 | 336613140 | 5780 | 5800 | 5800 | 5780 | 629 |
| 567 | 20240329 | 101400 | 332967280 | 5780 | 5800 | 5800 | 5780 | 162 |
| 568 | 20240329 | 101300 | 332029580 | 5780 | 5800 | 5800 | 5780 | 101 |
| 569 | 20240329 | 101200 | 331445700 | 5780 | 5790 | 5790 | 5780 | 328 |
| 570 | 20240329 | 101100 | 329547530 | 5780 | 5790 | 5790 | 5780 | 1791 |
| 571 | 20240329 | 101000 | 319195540 | 5780 | 5800 | 5800 | 5780 | 900 |
| 572 | 20240329 | 100900 | 313977440 | 5780 | 5790 | 5800 | 5780 | 539 |
| 573 | 20240329 | 100800 | 310856120 | 5770 | 5770 | 5770 | 5770 | 356 |
| 574 | 20240329 | 100700 | 308802000 | 5770 | 5790 | 5800 | 5770 | 672 |
| 575 | 20240329 | 100600 | 304913520 | 5770 | 5770 | 5770 | 5770 | 376 |
| 576 | 20240329 | 100500 | 302744000 | 5800 | 5770 | 5800 | 5770 | 102 |
| 577 | 20240329 | 100400 | 302155250 | 5800 | 5770 | 5800 | 5770 | 629 |
| 578 | 20240329 | 100300 | 298514120 | 5790 | 5770 | 5790 | 5770 | 96 |
| 579 | 20240329 | 100200 | 297960180 | 5760 | 5760 | 5760 | 5760 | 95 |
| 580 | 20240329 | 100100 | 297412980 | 5770 | 5770 | 5770 | 5760 | 888 |
| 581 | 20240329 | 100000 | 292290170 | 5780 | 5770 | 5780 | 5770 | 364 |
| 582 | 20240329 | 095900 | 290189880 | 5770 | 5790 | 5790 | 5770 | 1072 |
| 583 | 20240329 | 095800 | 283994730 | 5790 | 5770 | 5790 | 5770 | 109 |
| 584 | 20240329 | 095700 | 283365520 | 5790 | 5780 | 5790 | 5780 | 523 |
| 585 | 20240329 | 095600 | 280342320 | 5780 | 5780 | 5790 | 5770 | 2451 |
| 586 | 20240329 | 095500 | 266177900 | 5770 | 5780 | 5780 | 5770 | 96 |
| 587 | 20240329 | 095400 | 265623970 | 5780 | 5770 | 5790 | 5770 | 408 |
| 588 | 20240329 | 095300 | 263265630 | 5770 | 5750 | 5770 | 5750 | 1638 |
| 589 | 20240329 | 095200 | 253838290 | 5760 | 5760 | 5760 | 5750 | 106 |
| 590 | 20240329 | 095100 | 253228680 | 5760 | 5740 | 5760 | 5740 | 328 |
| 591 | 20240329 | 095000 | 251343830 | 5750 | 5720 | 5750 | 5720 | 556 |
| 592 | 20240329 | 094900 | 248150020 | 5740 | 5740 | 5740 | 5720 | 3822 |
| 593 | 20240329 | 094800 | 226216110 | 5730 | 5720 | 5740 | 5720 | 478 |
| 594 | 20240329 | 094700 | 223474850 | 5720 | 5720 | 5740 | 5720 | 262 |
| 595 | 20240329 | 094600 | 221976170 | 5720 | 5720 | 5720 | 5720 | 95 |
| 596 | 20240329 | 094500 | 221432770 | 5720 | 5750 | 5750 | 5720 | 2588 |
| 597 | 20240329 | 094400 | 206610830 | 5760 | 5760 | 5760 | 5740 | 119 |
| 598 | 20240329 | 094300 | 205927330 | 5760 | 5750 | 5760 | 5740 | 772 |
| 599 | 20240329 | 094200 | 201484310 | 5750 | 5740 | 5750 | 5730 | 972 |
| 600 | 20240329 | 094100 | 195902980 | 5740 | 5720 | 5740 | 5720 | 171 |
| 601 | 20240329 | 094000 | 194924360 | 5720 | 5720 | 5740 | 5720 | 108 |
| 602 | 20240329 | 093900 | 194306580 | 5720 | 5730 | 5730 | 5720 | 1660 |
| 603 | 20240329 | 093800 | 184796240 | 5730 | 5720 | 5730 | 5720 | 225 |
| 604 | 20240329 | 093700 | 183507000 | 5730 | 5720 | 5730 | 5710 | 1617 |
| 605 | 20240329 | 093600 | 174258610 | 5730 | 5740 | 5740 | 5730 | 1391 |
| 606 | 20240329 | 093500 | 166287960 | 5730 | 5730 | 5730 | 5730 | 924 |
| 607 | 20240329 | 093400 | 160993440 | 5750 | 5740 | 5750 | 5730 | 4459 |
| 608 | 20240329 | 093300 | 135431220 | 5750 | 5750 | 5750 | 5750 | 15 |
| 609 | 20240329 | 093200 | 135344970 | 5750 | 5750 | 5750 | 5730 | 1820 |
| 610 | 20240329 | 093100 | 124909970 | 5740 | 5750 | 5750 | 5740 | 1142 |
| 611 | 20240329 | 093000 | 118354860 | 5750 | 5750 | 5750 | 5750 | 42 |
| 612 | 20240329 | 092900 | 118113360 | 5750 | 5750 | 5750 | 5750 | 16 |
| 613 | 20240329 | 092800 | 118021360 | 5740 | 5750 | 5750 | 5740 | 2133 |
| 614 | 20240329 | 092700 | 105776610 | 5760 | 5770 | 5770 | 5740 | 655 |
| 615 | 20240329 | 092600 | 102010750 | 5760 | 5740 | 5790 | 5740 | 1016 |
| 616 | 20240329 | 092500 | 96158740 | 5740 | 5740 | 5740 | 5740 | 100 |
| 617 | 20240329 | 092400 | 95584740 | 5720 | 5740 | 5740 | 5720 | 1489 |
| 618 | 20240329 | 092300 | 87043620 | 5740 | 5750 | 5750 | 5720 | 2778 |
| 619 | 20240329 | 092200 | 71109280 | 5750 | 5780 | 5780 | 5750 | 2956 |
| 620 | 20240329 | 092100 | 54070660 | 5780 | 5790 | 5790 | 5780 | 996 |
| 621 | 20240329 | 092000 | 48313730 | 5790 | 5810 | 5810 | 5790 | 1370 |
| 622 | 20240329 | 091900 | 40368920 | 5810 | 5810 | 5810 | 5810 | 322 |
| 623 | 20240329 | 091800 | 38498100 | 5820 | 5830 | 5840 | 5820 | 909 |
| 624 | 20240329 | 091700 | 33200040 | 5830 | 5830 | 5830 | 5830 | 0 |
| 625 | 20240329 | 091600 | 33200040 | 5830 | 5800 | 5830 | 5800 | 630 |
| 626 | 20240329 | 091500 | 29530560 | 5820 | 5810 | 5820 | 5810 | 649 |
| 627 | 20240329 | 091400 | 25758220 | 5810 | 5810 | 5810 | 5810 | 15 |
| 628 | 20240329 | 091300 | 25671070 | 5820 | 5820 | 5820 | 5820 | 838 |
| 629 | 20240329 | 091200 | 20793910 | 5830 | 5820 | 5830 | 5820 | 632 |
| 630 | 20240329 | 091100 | 17109430 | 5820 | 5820 | 5820 | 5820 | 2 |
| 631 | 20240329 | 091000 | 17097790 | 5830 | 5830 | 5830 | 5830 | 5 |
| 632 | 20240329 | 090900 | 17068640 | 5830 | 5820 | 5840 | 5820 | 1208 |
| 633 | 20240329 | 090800 | 10027300 | 5820 | 5820 | 5820 | 5820 | 10 |
| 634 | 20240329 | 090700 | 9969100 | 5820 | 5820 | 5820 | 5820 | 0 |
| 635 | 20240329 | 090600 | 9969100 | 5820 | 5820 | 5820 | 5820 | 12 |
| 636 | 20240329 | 090500 | 9899260 | 5820 | 5830 | 5830 | 5820 | 372 |
| 637 | 20240329 | 090400 | 7730750 | 5830 | 5830 | 5830 | 5830 | 310 |
| 638 | 20240329 | 090300 | 5923450 | 5840 | 5830 | 5840 | 5830 | 101 |
| 639 | 20240329 | 090200 | 5333620 | 5840 | 5840 | 5840 | 5840 | 114 |
| 640 | 20240329 | 090100 | 4667860 | 5840 | 5810 | 5840 | 5800 | 132 |
| 641 | 20240329 | 090000 | 3897360 | 5800 | 5840 | 5840 | 5800 | 468 |