30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 3 | 20240329 | 191600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20240329 | 191500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20240329 | 191400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20240329 | 191300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20240329 | 191200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20240329 | 191100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20240329 | 191000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20240329 | 190900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20240329 | 190800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20240329 | 190700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20240329 | 190600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20240329 | 190500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20240329 | 190400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20240329 | 190300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20240329 | 190200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20240329 | 190100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20240329 | 190000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20240329 | 185900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20240329 | 185800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20240329 | 185700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20240329 | 185600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20240329 | 185500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20240329 | 185400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20240329 | 185300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20240329 | 185200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20240329 | 185100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20240329 | 185000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20240329 | 184900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20240329 | 184800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20240329 | 184700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 33 | 20240329 | 184600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20240329 | 184500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20240329 | 184400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20240329 | 184300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20240329 | 184200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20240329 | 184100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20240329 | 184000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20240329 | 183900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20240329 | 183800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20240329 | 183700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20240329 | 183600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20240329 | 183500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20240329 | 183400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20240329 | 183300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20240329 | 183200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20240329 | 183100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20240329 | 183000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20240329 | 182900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20240329 | 182800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20240329 | 182700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20240329 | 182600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20240329 | 182500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20240329 | 182400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20240329 | 182300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20240329 | 182200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20240329 | 182100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20240329 | 182000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20240329 | 181900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20240329 | 181800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20240329 | 181700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 63 | 20240329 | 181600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20240329 | 181500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20240329 | 181400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20240329 | 181300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20240329 | 181200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20240329 | 181100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20240329 | 181000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20240329 | 180900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20240329 | 180800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20240329 | 180700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20240329 | 180600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20240329 | 180500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20240329 | 180400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20240329 | 180300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20240329 | 180200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20240329 | 180100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20240329 | 180000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20240329 | 175900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20240329 | 175800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20240329 | 175700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20240329 | 175600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20240329 | 175500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20240329 | 175400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20240329 | 175300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20240329 | 175200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20240329 | 175100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20240329 | 175000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20240329 | 174900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20240329 | 174800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20240329 | 174700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 93 | 20240329 | 174600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20240329 | 174500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20240329 | 174400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20240329 | 174300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20240329 | 174200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20240329 | 174100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20240329 | 174000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20240329 | 173900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20240329 | 173800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20240329 | 173700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20240329 | 173600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20240329 | 173500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20240329 | 173400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20240329 | 173300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20240329 | 173200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20240329 | 173100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20240329 | 173000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20240329 | 172900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20240329 | 172800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20240329 | 172700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20240329 | 172600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20240329 | 172500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20240329 | 172400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20240329 | 172300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20240329 | 172200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20240329 | 172100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20240329 | 172000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20240329 | 171900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20240329 | 171800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20240329 | 171700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 123 | 20240329 | 171600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20240329 | 171500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20240329 | 171400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20240329 | 171300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20240329 | 171200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20240329 | 171100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20240329 | 171000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20240329 | 170900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20240329 | 170800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20240329 | 170700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20240329 | 170600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20240329 | 170500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20240329 | 170400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20240329 | 170300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20240329 | 170200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20240329 | 170100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20240329 | 170000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20240329 | 165900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20240329 | 165800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20240329 | 165700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20240329 | 165600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20240329 | 165500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20240329 | 165400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20240329 | 165300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20240329 | 165200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20240329 | 165100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20240329 | 165000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20240329 | 164900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20240329 | 164800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20240329 | 164700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 153 | 20240329 | 164600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20240329 | 164500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20240329 | 164400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20240329 | 164300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20240329 | 164200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20240329 | 164100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20240329 | 164000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20240329 | 163900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20240329 | 163800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20240329 | 163700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20240329 | 163600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20240329 | 163500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20240329 | 163400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20240329 | 163300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20240329 | 163200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20240329 | 163100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20240329 | 163000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20240329 | 162900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20240329 | 162800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20240329 | 162700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20240329 | 162600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20240329 | 162500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20240329 | 162400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20240329 | 162300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20240329 | 162200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20240329 | 162100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20240329 | 162000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20240329 | 161900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20240329 | 161800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20240329 | 161700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 183 | 20240329 | 161600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20240329 | 161500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20240329 | 161400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20240329 | 161300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20240329 | 161200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20240329 | 161100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20240329 | 161000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20240329 | 160900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20240329 | 160800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20240329 | 160700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20240329 | 160600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20240329 | 160500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20240329 | 160400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20240329 | 160300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20240329 | 160200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20240329 | 160100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20240329 | 160000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20240329 | 155900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20240329 | 155800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20240329 | 155700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20240329 | 155600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20240329 | 155500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20240329 | 155400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20240329 | 155300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20240329 | 155200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20240329 | 155100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20240329 | 155000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20240329 | 154900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20240329 | 154800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20240329 | 154700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 213 | 20240329 | 154600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20240329 | 154500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20240329 | 154400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20240329 | 154300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20240329 | 154200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20240329 | 154100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20240329 | 154000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20240329 | 153900 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20240329 | 153800 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20240329 | 153700 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20240329 | 153600 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20240329 | 153500 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 225 | 20240329 | 153400 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 226 | 20240329 | 153300 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 227 | 20240329 | 153200 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 228 | 20240329 | 153100 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 0 |
| 229 | 20240329 | 153000 | 1840706800 | 7520 | 7520 | 7520 | 7520 | 3595 |
| 230 | 20240329 | 152900 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 231 | 20240329 | 152800 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 232 | 20240329 | 152700 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 233 | 20240329 | 152600 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 234 | 20240329 | 152500 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 235 | 20240329 | 152400 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 236 | 20240329 | 152300 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 237 | 20240329 | 152200 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 238 | 20240329 | 152100 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 239 | 20240329 | 152000 | 1813672400 | 7520 | 7520 | 7520 | 7520 | 0 |
| 240 | 20240329 | 151900 | 1813672400 | 7520 | 7520 | 7530 | 7520 | 423 |
| 241 | 20240329 | 151800 | 1810490740 | 7520 | 7520 | 7520 | 7510 | 96 |
| 242 | 20240329 | 151700 | 1809769170 | 7500 | 7510 | 7520 | 7500 | 1144 |
| 243 | 20240329 | 151600 | 1801184210 | 7510 | 7510 | 7510 | 7510 | 718 |
| 244 | 20240329 | 151500 | 1795792030 | 7510 | 7510 | 7520 | 7500 | 2659 |
| 245 | 20240329 | 151400 | 1775845230 | 7510 | 7520 | 7520 | 7510 | 848 |
| 246 | 20240329 | 151300 | 1769476720 | 7520 | 7520 | 7520 | 7520 | 5 |
| 247 | 20240329 | 151200 | 1769439120 | 7520 | 7510 | 7520 | 7510 | 24 |
| 248 | 20240329 | 151100 | 1769258870 | 7510 | 7510 | 7510 | 7510 | 71 |
| 249 | 20240329 | 151000 | 1768725660 | 7510 | 7510 | 7510 | 7490 | 169 |
| 250 | 20240329 | 150900 | 1767457470 | 7520 | 7510 | 7520 | 7480 | 501 |
| 251 | 20240329 | 150800 | 1763706260 | 7480 | 7510 | 7510 | 7480 | 1215 |
| 252 | 20240329 | 150700 | 1754616600 | 7480 | 7510 | 7510 | 7480 | 425 |
| 253 | 20240329 | 150600 | 1751436980 | 7510 | 7520 | 7520 | 7510 | 6 |
| 254 | 20240329 | 150500 | 1751391900 | 7520 | 7480 | 7520 | 7480 | 151 |
| 255 | 20240329 | 150400 | 1750262380 | 7540 | 7540 | 7540 | 7540 | 4 |
| 256 | 20240329 | 150300 | 1750232220 | 7470 | 7540 | 7540 | 7470 | 7933 |
| 257 | 20240329 | 150200 | 1690750310 | 7540 | 7540 | 7540 | 7540 | 800 |
| 258 | 20240329 | 150100 | 1684718310 | 7540 | 7540 | 7540 | 7540 | 208 |
| 259 | 20240329 | 150000 | 1683149990 | 7540 | 7540 | 7540 | 7530 | 378 |
| 260 | 20240329 | 145900 | 1680300790 | 7540 | 7540 | 7540 | 7540 | 184 |
| 261 | 20240329 | 145800 | 1678913430 | 7540 | 7520 | 7540 | 7520 | 398 |
| 262 | 20240329 | 145700 | 1675917850 | 7520 | 7540 | 7540 | 7520 | 99 |
| 263 | 20240329 | 145600 | 1675171550 | 7520 | 7550 | 7550 | 7520 | 420 |
| 264 | 20240329 | 145500 | 1672002780 | 7550 | 7550 | 7560 | 7540 | 311 |
| 265 | 20240329 | 145400 | 1669653700 | 7550 | 7550 | 7550 | 7550 | 175 |
| 266 | 20240329 | 145300 | 1668332450 | 7550 | 7540 | 7550 | 7510 | 284 |
| 267 | 20240329 | 145200 | 1666191130 | 7540 | 7530 | 7540 | 7500 | 10264 |
| 268 | 20240329 | 145100 | 1589147430 | 7530 | 7530 | 7540 | 7530 | 778 |
| 269 | 20240329 | 145000 | 1583288790 | 7530 | 7530 | 7530 | 7520 | 603 |
| 270 | 20240329 | 144900 | 1578753320 | 7530 | 7540 | 7540 | 7530 | 483 |
| 271 | 20240329 | 144800 | 1575111860 | 7540 | 7530 | 7540 | 7530 | 630 |
| 272 | 20240329 | 144700 | 1570367460 | 7520 | 7510 | 7540 | 7510 | 63 |
| 273 | 20240329 | 144600 | 1569894180 | 7540 | 7520 | 7540 | 7510 | 386 |
| 274 | 20240329 | 144500 | 1566995180 | 7520 | 7510 | 7520 | 7510 | 757 |
| 275 | 20240329 | 144400 | 1561308540 | 7510 | 7520 | 7520 | 7510 | 367 |
| 276 | 20240329 | 144300 | 1558552080 | 7520 | 7520 | 7520 | 7510 | 2792 |
| 277 | 20240329 | 144200 | 1537556250 | 7530 | 7540 | 7540 | 7530 | 3344 |
| 278 | 20240329 | 144100 | 1512375710 | 7540 | 7550 | 7550 | 7530 | 481 |
| 279 | 20240329 | 144000 | 1508751500 | 7550 | 7570 | 7570 | 7540 | 9167 |
| 280 | 20240329 | 143900 | 1439503930 | 7570 | 7570 | 7570 | 7560 | 771 |
| 281 | 20240329 | 143800 | 1433673040 | 7570 | 7580 | 7580 | 7570 | 2952 |
| 282 | 20240329 | 143700 | 1411315300 | 7590 | 7590 | 7600 | 7590 | 14 |
| 283 | 20240329 | 143600 | 1411209030 | 7590 | 7590 | 7590 | 7590 | 114 |
| 284 | 20240329 | 143500 | 1410343770 | 7580 | 7580 | 7580 | 7580 | 0 |
| 285 | 20240329 | 143400 | 1410343770 | 7580 | 7590 | 7590 | 7580 | 116 |
| 286 | 20240329 | 143300 | 1409464200 | 7580 | 7570 | 7580 | 7570 | 485 |
| 287 | 20240329 | 143200 | 1405790220 | 7570 | 7560 | 7570 | 7560 | 149 |
| 288 | 20240329 | 143100 | 1404662750 | 7570 | 7570 | 7570 | 7570 | 12 |
| 289 | 20240329 | 143000 | 1404571910 | 7560 | 7560 | 7560 | 7560 | 2 |
| 290 | 20240329 | 142900 | 1404556790 | 7560 | 7570 | 7570 | 7560 | 1936 |
| 291 | 20240329 | 142800 | 1389918680 | 7570 | 7580 | 7580 | 7570 | 222 |
| 292 | 20240329 | 142700 | 1388237920 | 7580 | 7590 | 7600 | 7570 | 1650 |
| 293 | 20240329 | 142600 | 1375726810 | 7590 | 7580 | 7590 | 7580 | 238 |
| 294 | 20240329 | 142500 | 1373920620 | 7590 | 7590 | 7590 | 7590 | 1 |
| 295 | 20240329 | 142400 | 1373913030 | 7570 | 7570 | 7570 | 7570 | 88 |
| 296 | 20240329 | 142300 | 1373246870 | 7580 | 7570 | 7580 | 7570 | 719 |
| 297 | 20240329 | 142200 | 1367804030 | 7570 | 7570 | 7570 | 7570 | 157 |
| 298 | 20240329 | 142100 | 1366615540 | 7570 | 7580 | 7590 | 7570 | 1155 |
| 299 | 20240329 | 142000 | 1357869060 | 7580 | 7590 | 7590 | 7580 | 357 |
| 300 | 20240329 | 141900 | 1355159680 | 7570 | 7570 | 7590 | 7570 | 2915 |
| 301 | 20240329 | 141800 | 1333093110 | 7590 | 7600 | 7600 | 7570 | 229 |
| 302 | 20240329 | 141700 | 1331358300 | 7560 | 7600 | 7600 | 7560 | 8969 |
| 303 | 20240329 | 141600 | 1263406190 | 7620 | 7620 | 7620 | 7620 | 0 |
| 304 | 20240329 | 141500 | 1263406190 | 7620 | 7620 | 7620 | 7590 | 2031 |
| 305 | 20240329 | 141400 | 1247971960 | 7620 | 7630 | 7630 | 7600 | 684 |
| 306 | 20240329 | 141300 | 1242770390 | 7630 | 7600 | 7630 | 7600 | 269 |
| 307 | 20240329 | 141200 | 1240725770 | 7600 | 7620 | 7620 | 7600 | 4000 |
| 308 | 20240329 | 141100 | 1210296970 | 7630 | 7630 | 7630 | 7630 | 614 |
| 309 | 20240329 | 141000 | 1205612150 | 7630 | 7630 | 7630 | 7630 | 235 |
| 310 | 20240329 | 140900 | 1203819100 | 7630 | 7630 | 7630 | 7630 | 160 |
| 311 | 20240329 | 140800 | 1202598300 | 7640 | 7630 | 7640 | 7630 | 385 |
| 312 | 20240329 | 140700 | 1199658040 | 7640 | 7640 | 7650 | 7640 | 1175 |
| 313 | 20240329 | 140600 | 1190680730 | 7640 | 7660 | 7660 | 7640 | 1116 |
| 314 | 20240329 | 140500 | 1182144180 | 7670 | 7670 | 7670 | 7670 | 10 |
| 315 | 20240329 | 140400 | 1182067480 | 7660 | 7660 | 7660 | 7650 | 503 |
| 316 | 20240329 | 140300 | 1178218000 | 7660 | 7650 | 7660 | 7650 | 222 |
| 317 | 20240329 | 140200 | 1176519200 | 7650 | 7660 | 7660 | 7650 | 940 |
| 318 | 20240329 | 140100 | 1169323750 | 7660 | 7660 | 7660 | 7660 | 640 |
| 319 | 20240329 | 140000 | 1164421350 | 7670 | 7670 | 7670 | 7660 | 969 |
| 320 | 20240329 | 135900 | 1156995790 | 7670 | 7670 | 7670 | 7670 | 11 |
| 321 | 20240329 | 135800 | 1156911420 | 7670 | 7660 | 7670 | 7660 | 30 |
| 322 | 20240329 | 135700 | 1156681370 | 7660 | 7660 | 7660 | 7660 | 29 |
| 323 | 20240329 | 135600 | 1156459230 | 7670 | 7670 | 7670 | 7670 | 100 |
| 324 | 20240329 | 135500 | 1155692230 | 7670 | 7660 | 7670 | 7660 | 467 |
| 325 | 20240329 | 135400 | 1152112540 | 7660 | 7660 | 7660 | 7660 | 50 |
| 326 | 20240329 | 135300 | 1151729540 | 7660 | 7660 | 7660 | 7660 | 27 |
| 327 | 20240329 | 135200 | 1151522720 | 7660 | 7660 | 7660 | 7660 | 475 |
| 328 | 20240329 | 135100 | 1147884220 | 7660 | 7660 | 7660 | 7660 | 39 |
| 329 | 20240329 | 135000 | 1147585480 | 7670 | 7670 | 7670 | 7670 | 0 |
| 330 | 20240329 | 134900 | 1147585480 | 7670 | 7660 | 7670 | 7660 | 50 |
| 331 | 20240329 | 134800 | 1147202460 | 7670 | 7670 | 7670 | 7670 | 18 |
| 332 | 20240329 | 134700 | 1147064400 | 7670 | 7670 | 7670 | 7670 | 200 |
| 333 | 20240329 | 134600 | 1145530400 | 7660 | 7650 | 7660 | 7650 | 2022 |
| 334 | 20240329 | 134500 | 1130043090 | 7660 | 7660 | 7660 | 7660 | 0 |
| 335 | 20240329 | 134400 | 1130043090 | 7660 | 7660 | 7660 | 7660 | 21 |
| 336 | 20240329 | 134300 | 1129882230 | 7650 | 7650 | 7650 | 7650 | 135 |
| 337 | 20240329 | 134200 | 1128849480 | 7660 | 7660 | 7660 | 7660 | 3 |
| 338 | 20240329 | 134100 | 1128826500 | 7660 | 7660 | 7660 | 7660 | 64 |
| 339 | 20240329 | 134000 | 1128336260 | 7660 | 7660 | 7660 | 7650 | 333 |
| 340 | 20240329 | 133900 | 1125785720 | 7660 | 7660 | 7660 | 7660 | 202 |
| 341 | 20240329 | 133800 | 1124238400 | 7670 | 7670 | 7670 | 7670 | 1 |
| 342 | 20240329 | 133700 | 1124230730 | 7670 | 7670 | 7670 | 7670 | 49 |
| 343 | 20240329 | 133600 | 1123854900 | 7670 | 7670 | 7670 | 7660 | 340 |
| 344 | 20240329 | 133500 | 1121247220 | 7680 | 7670 | 7680 | 7670 | 34 |
| 345 | 20240329 | 133400 | 1120986420 | 7660 | 7670 | 7670 | 7660 | 24 |
| 346 | 20240329 | 133300 | 1120802570 | 7670 | 7670 | 7670 | 7670 | 1 |
| 347 | 20240329 | 133200 | 1120794900 | 7670 | 7670 | 7670 | 7670 | 23 |
| 348 | 20240329 | 133100 | 1120618490 | 7670 | 7680 | 7680 | 7670 | 28 |
| 349 | 20240329 | 133000 | 1120403680 | 7680 | 7680 | 7680 | 7680 | 102 |
| 350 | 20240329 | 132900 | 1119620320 | 7670 | 7670 | 7670 | 7670 | 320 |
| 351 | 20240329 | 132800 | 1117165920 | 7670 | 7670 | 7670 | 7670 | 195 |
| 352 | 20240329 | 132700 | 1115670270 | 7670 | 7670 | 7670 | 7670 | 20 |
| 353 | 20240329 | 132600 | 1115516870 | 7680 | 7680 | 7680 | 7670 | 62 |
| 354 | 20240329 | 132500 | 1115041020 | 7680 | 7680 | 7680 | 7680 | 15 |
| 355 | 20240329 | 132400 | 1114925820 | 7670 | 7670 | 7670 | 7670 | 13 |
| 356 | 20240329 | 132300 | 1114826110 | 7670 | 7670 | 7670 | 7670 | 111 |
| 357 | 20240329 | 132200 | 1113974740 | 7660 | 7660 | 7660 | 7660 | 0 |
| 358 | 20240329 | 132100 | 1113974740 | 7660 | 7660 | 7660 | 7660 | 0 |
| 359 | 20240329 | 132000 | 1113974740 | 7660 | 7660 | 7660 | 7660 | 18 |
| 360 | 20240329 | 131900 | 1113836860 | 7670 | 7670 | 7680 | 7670 | 232 |
| 361 | 20240329 | 131800 | 1112057410 | 7670 | 7670 | 7670 | 7670 | 1 |
| 362 | 20240329 | 131700 | 1112049740 | 7670 | 7670 | 7670 | 7670 | 212 |
| 363 | 20240329 | 131600 | 1110423700 | 7680 | 7680 | 7680 | 7680 | 18 |
| 364 | 20240329 | 131500 | 1110285460 | 7680 | 7680 | 7680 | 7680 | 0 |
| 365 | 20240329 | 131400 | 1110285460 | 7680 | 7680 | 7680 | 7680 | 14 |
| 366 | 20240329 | 131300 | 1110177940 | 7670 | 7670 | 7670 | 7670 | 60 |
| 367 | 20240329 | 131200 | 1109717740 | 7670 | 7670 | 7670 | 7670 | 55 |
| 368 | 20240329 | 131100 | 1109295890 | 7670 | 7670 | 7670 | 7670 | 23 |
| 369 | 20240329 | 131000 | 1109119480 | 7670 | 7680 | 7680 | 7670 | 44 |
| 370 | 20240329 | 130900 | 1108781800 | 7680 | 7680 | 7680 | 7680 | 25 |
| 371 | 20240329 | 130800 | 1108589800 | 7680 | 7690 | 7690 | 7680 | 149 |
| 372 | 20240329 | 130700 | 1107445370 | 7690 | 7690 | 7690 | 7690 | 144 |
| 373 | 20240329 | 130600 | 1106338010 | 7680 | 7670 | 7680 | 7670 | 206 |
| 374 | 20240329 | 130500 | 1104756440 | 7660 | 7670 | 7670 | 7660 | 209 |
| 375 | 20240329 | 130400 | 1103153620 | 7670 | 7670 | 7670 | 7670 | 403 |
| 376 | 20240329 | 130300 | 1100062610 | 7670 | 7670 | 7670 | 7670 | 36 |
| 377 | 20240329 | 130200 | 1099786490 | 7680 | 7670 | 7680 | 7670 | 40 |
| 378 | 20240329 | 130100 | 1099479570 | 7670 | 7660 | 7670 | 7660 | 48 |
| 379 | 20240329 | 130000 | 1099111510 | 7650 | 7650 | 7650 | 7650 | 200 |
| 380 | 20240329 | 125900 | 1097581510 | 7650 | 7670 | 7670 | 7650 | 1035 |
| 381 | 20240329 | 125800 | 1089644800 | 7680 | 7680 | 7680 | 7680 | 2 |
| 382 | 20240329 | 125700 | 1089629440 | 7680 | 7680 | 7680 | 7680 | 27 |
| 383 | 20240329 | 125600 | 1089422080 | 7680 | 7680 | 7680 | 7680 | 0 |
| 384 | 20240329 | 125500 | 1089422080 | 7680 | 7690 | 7690 | 7680 | 69 |
| 385 | 20240329 | 125400 | 1088891710 | 7690 | 7700 | 7700 | 7690 | 146 |
| 386 | 20240329 | 125300 | 1087767760 | 7710 | 7710 | 7710 | 7700 | 178 |
| 387 | 20240329 | 125200 | 1086396730 | 7710 | 7700 | 7710 | 7680 | 132 |
| 388 | 20240329 | 125100 | 1085380280 | 7710 | 7700 | 7710 | 7700 | 892 |
| 389 | 20240329 | 125000 | 1078506780 | 7690 | 7670 | 7690 | 7670 | 1635 |
| 390 | 20240329 | 124900 | 1065964320 | 7670 | 7670 | 7670 | 7670 | 0 |
| 391 | 20240329 | 124800 | 1065964320 | 7670 | 7660 | 7670 | 7660 | 136 |
| 392 | 20240329 | 124700 | 1064922420 | 7660 | 7660 | 7660 | 7660 | 108 |
| 393 | 20240329 | 124600 | 1064095140 | 7660 | 7660 | 7660 | 7660 | 337 |
| 394 | 20240329 | 124500 | 1061513720 | 7650 | 7650 | 7650 | 7650 | 99 |
| 395 | 20240329 | 124400 | 1060756370 | 7650 | 7650 | 7650 | 7650 | 5 |
| 396 | 20240329 | 124300 | 1060718120 | 7650 | 7650 | 7650 | 7650 | 527 |
| 397 | 20240329 | 124200 | 1056686570 | 7650 | 7660 | 7660 | 7650 | 827 |
| 398 | 20240329 | 124100 | 1050357260 | 7670 | 7660 | 7670 | 7660 | 26 |
| 399 | 20240329 | 124000 | 1050158090 | 7660 | 7660 | 7670 | 7660 | 1093 |
| 400 | 20240329 | 123900 | 1041778740 | 7660 | 7660 | 7660 | 7660 | 5 |
| 401 | 20240329 | 123800 | 1041740440 | 7660 | 7660 | 7660 | 7660 | 78 |
| 402 | 20240329 | 123700 | 1041142960 | 7660 | 7660 | 7660 | 7660 | 22 |
| 403 | 20240329 | 123600 | 1040974440 | 7660 | 7670 | 7670 | 7660 | 12 |
| 404 | 20240329 | 123500 | 1040882500 | 7670 | 7670 | 7680 | 7670 | 100 |
| 405 | 20240329 | 123400 | 1040115490 | 7660 | 7660 | 7660 | 7660 | 272 |
| 406 | 20240329 | 123300 | 1038031970 | 7660 | 7640 | 7660 | 7640 | 826 |
| 407 | 20240329 | 123200 | 1031713630 | 7640 | 7640 | 7640 | 7640 | 197 |
| 408 | 20240329 | 123100 | 1030208550 | 7630 | 7630 | 7630 | 7630 | 745 |
| 409 | 20240329 | 123000 | 1024524200 | 7630 | 7630 | 7630 | 7630 | 128 |
| 410 | 20240329 | 122900 | 1023547560 | 7620 | 7620 | 7620 | 7620 | 0 |
| 411 | 20240329 | 122800 | 1023547560 | 7620 | 7620 | 7640 | 7620 | 178 |
| 412 | 20240329 | 122700 | 1022191180 | 7620 | 7620 | 7620 | 7620 | 22 |
| 413 | 20240329 | 122600 | 1022023540 | 7610 | 7660 | 7660 | 7610 | 250 |
| 414 | 20240329 | 122500 | 1020118540 | 7670 | 7670 | 7670 | 7670 | 46 |
| 415 | 20240329 | 122400 | 1019765720 | 7670 | 7610 | 7670 | 7610 | 2002 |
| 416 | 20240329 | 122300 | 1004530440 | 7620 | 7650 | 7650 | 7620 | 332 |
| 417 | 20240329 | 122200 | 1001999890 | 7710 | 7710 | 7720 | 7710 | 1343 |
| 418 | 20240329 | 122100 | 991644340 | 7720 | 7590 | 7720 | 7590 | 4526 |
| 419 | 20240329 | 122000 | 956934370 | 7600 | 7610 | 7620 | 7600 | 1879 |
| 420 | 20240329 | 121900 | 942653170 | 7610 | 7610 | 7610 | 7610 | 10 |
| 421 | 20240329 | 121800 | 942577070 | 7610 | 7610 | 7610 | 7610 | 61 |
| 422 | 20240329 | 121700 | 942112860 | 7610 | 7610 | 7610 | 7610 | 133 |
| 423 | 20240329 | 121600 | 941100730 | 7620 | 7610 | 7620 | 7610 | 1603 |
| 424 | 20240329 | 121500 | 928901800 | 7610 | 7610 | 7610 | 7610 | 70 |
| 425 | 20240329 | 121400 | 928369100 | 7610 | 7610 | 7610 | 7610 | 24 |
| 426 | 20240329 | 121300 | 928186460 | 7620 | 7620 | 7620 | 7620 | 12 |
| 427 | 20240329 | 121200 | 928095020 | 7620 | 7620 | 7620 | 7620 | 1 |
| 428 | 20240329 | 121100 | 928087400 | 7610 | 7620 | 7620 | 7610 | 36 |
| 429 | 20240329 | 121000 | 927813430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 430 | 20240329 | 120900 | 927813430 | 7620 | 7610 | 7620 | 7610 | 19 |
| 431 | 20240329 | 120800 | 927668660 | 7610 | 7610 | 7610 | 7600 | 227 |
| 432 | 20240329 | 120700 | 925941430 | 7610 | 7610 | 7610 | 7610 | 30 |
| 433 | 20240329 | 120600 | 925713130 | 7610 | 7600 | 7610 | 7600 | 383 |
| 434 | 20240329 | 120500 | 922802220 | 7600 | 7620 | 7620 | 7600 | 172 |
| 435 | 20240329 | 120400 | 921492600 | 7620 | 7610 | 7620 | 7610 | 158 |
| 436 | 20240329 | 120300 | 920290120 | 7620 | 7600 | 7620 | 7600 | 16 |
| 437 | 20240329 | 120200 | 920168400 | 7610 | 7620 | 7620 | 7610 | 27 |
| 438 | 20240329 | 120100 | 919962870 | 7600 | 7610 | 7610 | 7600 | 2298 |
| 439 | 20240329 | 120000 | 902489050 | 7610 | 7610 | 7610 | 7610 | 100 |
| 440 | 20240329 | 115900 | 901728050 | 7600 | 7600 | 7600 | 7600 | 2 |
| 441 | 20240329 | 115800 | 901712850 | 7600 | 7610 | 7610 | 7600 | 1752 |
| 442 | 20240329 | 115700 | 888393120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 443 | 20240329 | 115600 | 888393120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 444 | 20240329 | 115500 | 888393120 | 7600 | 7630 | 7630 | 7600 | 2615 |
| 445 | 20240329 | 115400 | 868499910 | 7630 | 7620 | 7630 | 7620 | 81 |
| 446 | 20240329 | 115300 | 867882180 | 7630 | 7630 | 7630 | 7630 | 4 |
| 447 | 20240329 | 115200 | 867851660 | 7620 | 7620 | 7620 | 7620 | 499 |
| 448 | 20240329 | 115100 | 864049280 | 7620 | 7620 | 7620 | 7610 | 43 |
| 449 | 20240329 | 115000 | 863721910 | 7620 | 7620 | 7620 | 7620 | 2 |
| 450 | 20240329 | 114900 | 863706670 | 7620 | 7620 | 7620 | 7620 | 63 |
| 451 | 20240329 | 114800 | 863226610 | 7610 | 7620 | 7620 | 7610 | 40 |
| 452 | 20240329 | 114700 | 862922180 | 7620 | 7620 | 7620 | 7620 | 1 |
| 453 | 20240329 | 114600 | 862914560 | 7620 | 7620 | 7620 | 7620 | 81 |
| 454 | 20240329 | 114500 | 862297340 | 7620 | 7620 | 7620 | 7620 | 52 |
| 455 | 20240329 | 114400 | 861901100 | 7610 | 7620 | 7620 | 7610 | 1016 |
| 456 | 20240329 | 114300 | 854159330 | 7610 | 7610 | 7610 | 7610 | 181 |
| 457 | 20240329 | 114200 | 852781920 | 7610 | 7610 | 7610 | 7610 | 305 |
| 458 | 20240329 | 114100 | 850460870 | 7610 | 7610 | 7610 | 7610 | 38 |
| 459 | 20240329 | 114000 | 850171690 | 7610 | 7610 | 7610 | 7600 | 511 |
| 460 | 20240329 | 113900 | 846283980 | 7610 | 7610 | 7610 | 7600 | 532 |
| 461 | 20240329 | 113800 | 842235710 | 7610 | 7600 | 7610 | 7600 | 102 |
| 462 | 20240329 | 113700 | 841460190 | 7600 | 7600 | 7600 | 7600 | 31 |
| 463 | 20240329 | 113600 | 841224590 | 7610 | 7600 | 7610 | 7600 | 512 |
| 464 | 20240329 | 113500 | 837333220 | 7610 | 7610 | 7610 | 7610 | 20 |
| 465 | 20240329 | 113400 | 837181020 | 7600 | 7600 | 7610 | 7600 | 1028 |
| 466 | 20240329 | 113300 | 829360220 | 7610 | 7600 | 7610 | 7600 | 522 |
| 467 | 20240329 | 113200 | 825392820 | 7610 | 7610 | 7610 | 7610 | 969 |
| 468 | 20240329 | 113100 | 818018730 | 7610 | 7600 | 7610 | 7600 | 44 |
| 469 | 20240329 | 113000 | 817684270 | 7600 | 7610 | 7610 | 7600 | 559 |
| 470 | 20240329 | 112900 | 813433280 | 7610 | 7600 | 7610 | 7600 | 686 |
| 471 | 20240329 | 112800 | 808218820 | 7610 | 7600 | 7610 | 7600 | 268 |
| 472 | 20240329 | 112700 | 806181860 | 7600 | 7610 | 7610 | 7600 | 151 |
| 473 | 20240329 | 112600 | 805033750 | 7610 | 7610 | 7610 | 7610 | 10 |
| 474 | 20240329 | 112500 | 804957650 | 7610 | 7610 | 7610 | 7610 | 38 |
| 475 | 20240329 | 112400 | 804668470 | 7610 | 7600 | 7620 | 7600 | 347 |
| 476 | 20240329 | 112300 | 802027780 | 7610 | 7620 | 7620 | 7610 | 810 |
| 477 | 20240329 | 112200 | 795863580 | 7610 | 7610 | 7620 | 7610 | 169 |
| 478 | 20240329 | 112100 | 794577440 | 7610 | 7610 | 7610 | 7600 | 637 |
| 479 | 20240329 | 112000 | 789729880 | 7610 | 7610 | 7610 | 7600 | 183 |
| 480 | 20240329 | 111900 | 788337260 | 7610 | 7610 | 7610 | 7600 | 358 |
| 481 | 20240329 | 111800 | 785613270 | 7610 | 7610 | 7610 | 7610 | 729 |
| 482 | 20240329 | 111700 | 780065580 | 7610 | 7610 | 7610 | 7610 | 211 |
| 483 | 20240329 | 111600 | 778459870 | 7610 | 7600 | 7620 | 7600 | 1305 |
| 484 | 20240329 | 111500 | 768541600 | 7600 | 7600 | 7600 | 7600 | 1 |
| 485 | 20240329 | 111400 | 768534000 | 7600 | 7600 | 7600 | 7600 | 373 |
| 486 | 20240329 | 111300 | 765699200 | 7600 | 7610 | 7610 | 7600 | 1478 |
| 487 | 20240329 | 111200 | 754451740 | 7620 | 7630 | 7630 | 7620 | 323 |
| 488 | 20240329 | 111100 | 751990470 | 7620 | 7620 | 7620 | 7620 | 1658 |
| 489 | 20240329 | 111000 | 739356510 | 7630 | 7630 | 7630 | 7620 | 140 |
| 490 | 20240329 | 110900 | 738288610 | 7630 | 7620 | 7630 | 7620 | 913 |
| 491 | 20240329 | 110800 | 731330900 | 7630 | 7640 | 7640 | 7630 | 474 |
| 492 | 20240329 | 110700 | 727714270 | 7630 | 7630 | 7630 | 7630 | 11 |
| 493 | 20240329 | 110600 | 727630340 | 7630 | 7630 | 7630 | 7630 | 131 |
| 494 | 20240329 | 110500 | 726630810 | 7630 | 7640 | 7640 | 7630 | 40 |
| 495 | 20240329 | 110400 | 726325600 | 7630 | 7630 | 7630 | 7630 | 1007 |
| 496 | 20240329 | 110300 | 718642190 | 7630 | 7630 | 7630 | 7630 | 0 |
| 497 | 20240329 | 110200 | 718642190 | 7630 | 7640 | 7640 | 7630 | 1001 |
| 498 | 20240329 | 110100 | 711002520 | 7640 | 7630 | 7650 | 7630 | 642 |
| 499 | 20240329 | 110000 | 706104030 | 7640 | 7640 | 7640 | 7640 | 26 |
| 500 | 20240329 | 105900 | 705905390 | 7650 | 7650 | 7650 | 7650 | 1 |
| 501 | 20240329 | 105800 | 705897740 | 7650 | 7640 | 7650 | 7630 | 524 |
| 502 | 20240329 | 105700 | 701894830 | 7640 | 7640 | 7640 | 7640 | 133 |
| 503 | 20240329 | 105600 | 700878710 | 7640 | 7640 | 7650 | 7640 | 230 |
| 504 | 20240329 | 105500 | 699121080 | 7640 | 7640 | 7640 | 7640 | 119 |
| 505 | 20240329 | 105400 | 698211920 | 7640 | 7650 | 7660 | 7640 | 1622 |
| 506 | 20240329 | 105300 | 685806620 | 7660 | 7650 | 7660 | 7650 | 402 |
| 507 | 20240329 | 105200 | 682730310 | 7650 | 7650 | 7660 | 7650 | 523 |
| 508 | 20240329 | 105100 | 678729250 | 7660 | 7660 | 7660 | 7660 | 2719 |
| 509 | 20240329 | 105000 | 657901710 | 7670 | 7680 | 7680 | 7670 | 561 |
| 510 | 20240329 | 104900 | 653598820 | 7680 | 7670 | 7680 | 7670 | 120 |
| 511 | 20240329 | 104800 | 652677420 | 7670 | 7670 | 7670 | 7670 | 21 |
| 512 | 20240329 | 104700 | 652516350 | 7670 | 7670 | 7670 | 7670 | 430 |
| 513 | 20240329 | 104600 | 649218250 | 7670 | 7670 | 7670 | 7670 | 129 |
| 514 | 20240329 | 104500 | 648228820 | 7680 | 7690 | 7690 | 7680 | 20 |
| 515 | 20240329 | 104400 | 648075120 | 7690 | 7670 | 7690 | 7670 | 51 |
| 516 | 20240329 | 104300 | 647683930 | 7670 | 7680 | 7680 | 7670 | 798 |
| 517 | 20240329 | 104200 | 641556570 | 7680 | 7670 | 7680 | 7670 | 693 |
| 518 | 20240329 | 104100 | 636235330 | 7680 | 7680 | 7680 | 7680 | 310 |
| 519 | 20240329 | 104000 | 633854530 | 7680 | 7680 | 7680 | 7680 | 175 |
| 520 | 20240329 | 103900 | 632510530 | 7670 | 7670 | 7670 | 7670 | 649 |
| 521 | 20240329 | 103800 | 627532700 | 7670 | 7670 | 7670 | 7670 | 178 |
| 522 | 20240329 | 103700 | 626167440 | 7670 | 7670 | 7670 | 7670 | 80 |
| 523 | 20240329 | 103600 | 625553840 | 7670 | 7680 | 7680 | 7670 | 62 |
| 524 | 20240329 | 103500 | 625077970 | 7680 | 7680 | 7680 | 7680 | 130 |
| 525 | 20240329 | 103400 | 624079570 | 7680 | 7690 | 7690 | 7680 | 140 |
| 526 | 20240329 | 103300 | 623004230 | 7660 | 7660 | 7660 | 7660 | 247 |
| 527 | 20240329 | 103200 | 621112210 | 7660 | 7660 | 7660 | 7660 | 6 |
| 528 | 20240329 | 103100 | 621066250 | 7690 | 7690 | 7690 | 7690 | 163 |
| 529 | 20240329 | 103000 | 619812780 | 7690 | 7690 | 7690 | 7690 | 0 |
| 530 | 20240329 | 102900 | 619812780 | 7690 | 7690 | 7690 | 7690 | 61 |
| 531 | 20240329 | 102800 | 619343690 | 7690 | 7690 | 7690 | 7690 | 0 |
| 532 | 20240329 | 102700 | 619343690 | 7690 | 7690 | 7690 | 7690 | 1 |
| 533 | 20240329 | 102600 | 619336000 | 7690 | 7690 | 7690 | 7690 | 4 |
| 534 | 20240329 | 102500 | 619305240 | 7690 | 7660 | 7690 | 7660 | 51 |
| 535 | 20240329 | 102400 | 618913080 | 7690 | 7690 | 7690 | 7690 | 71 |
| 536 | 20240329 | 102300 | 618367090 | 7660 | 7690 | 7690 | 7660 | 1048 |
| 537 | 20240329 | 102200 | 610339350 | 7660 | 7660 | 7660 | 7660 | 227 |
| 538 | 20240329 | 102100 | 608600530 | 7660 | 7660 | 7660 | 7660 | 600 |
| 539 | 20240329 | 102000 | 604004530 | 7670 | 7680 | 7680 | 7670 | 680 |
| 540 | 20240329 | 101900 | 598786330 | 7690 | 7660 | 7690 | 7660 | 32 |
| 541 | 20240329 | 101800 | 598541180 | 7660 | 7670 | 7670 | 7660 | 120 |
| 542 | 20240329 | 101700 | 597621940 | 7660 | 7660 | 7660 | 7660 | 229 |
| 543 | 20240329 | 101600 | 595867800 | 7660 | 7660 | 7660 | 7660 | 98 |
| 544 | 20240329 | 101500 | 595117120 | 7660 | 7660 | 7660 | 7660 | 0 |
| 545 | 20240329 | 101400 | 595117120 | 7660 | 7680 | 7680 | 7660 | 94 |
| 546 | 20240329 | 101300 | 594396150 | 7660 | 7660 | 7660 | 7660 | 168 |
| 547 | 20240329 | 101200 | 593109270 | 7660 | 7660 | 7660 | 7660 | 99 |
| 548 | 20240329 | 101100 | 592350930 | 7660 | 7660 | 7660 | 7660 | 1 |
| 549 | 20240329 | 101000 | 592343270 | 7660 | 7660 | 7660 | 7660 | 1250 |
| 550 | 20240329 | 100900 | 582768270 | 7660 | 7670 | 7680 | 7660 | 1060 |
| 551 | 20240329 | 100800 | 574647970 | 7660 | 7670 | 7670 | 7660 | 209 |
| 552 | 20240329 | 100700 | 573046970 | 7670 | 7660 | 7670 | 7660 | 295 |
| 553 | 20240329 | 100600 | 570786560 | 7670 | 7670 | 7670 | 7670 | 1 |
| 554 | 20240329 | 100500 | 570778890 | 7680 | 7680 | 7680 | 7680 | 456 |
| 555 | 20240329 | 100400 | 567276810 | 7650 | 7650 | 7660 | 7650 | 90 |
| 556 | 20240329 | 100300 | 566588300 | 7650 | 7670 | 7680 | 7650 | 2268 |
| 557 | 20240329 | 100200 | 549217990 | 7670 | 7700 | 7700 | 7670 | 1165 |
| 558 | 20240329 | 100100 | 540266980 | 7700 | 7700 | 7710 | 7700 | 347 |
| 559 | 20240329 | 100000 | 537594860 | 7700 | 7730 | 7730 | 7700 | 1453 |
| 560 | 20240329 | 095900 | 526399040 | 7730 | 7730 | 7730 | 7730 | 285 |
| 561 | 20240329 | 095800 | 524195990 | 7730 | 7730 | 7730 | 7720 | 256 |
| 562 | 20240329 | 095700 | 522217610 | 7740 | 7740 | 7740 | 7740 | 0 |
| 563 | 20240329 | 095600 | 522217610 | 7740 | 7740 | 7740 | 7740 | 8 |
| 564 | 20240329 | 095500 | 522155690 | 7740 | 7740 | 7740 | 7740 | 166 |
| 565 | 20240329 | 095400 | 520870850 | 7740 | 7720 | 7740 | 7720 | 45 |
| 566 | 20240329 | 095300 | 520523230 | 7720 | 7720 | 7720 | 7720 | 141 |
| 567 | 20240329 | 095200 | 519434710 | 7720 | 7730 | 7730 | 7710 | 557 |
| 568 | 20240329 | 095100 | 515134670 | 7720 | 7720 | 7740 | 7720 | 1184 |
| 569 | 20240329 | 095000 | 505986590 | 7720 | 7700 | 7720 | 7700 | 774 |
| 570 | 20240329 | 094900 | 500022670 | 7690 | 7700 | 7700 | 7690 | 1064 |
| 571 | 20240329 | 094800 | 491838710 | 7700 | 7700 | 7700 | 7690 | 150 |
| 572 | 20240329 | 094700 | 490684410 | 7700 | 7700 | 7700 | 7700 | 772 |
| 573 | 20240329 | 094600 | 484740010 | 7700 | 7700 | 7700 | 7700 | 141 |
| 574 | 20240329 | 094500 | 483654310 | 7700 | 7700 | 7700 | 7700 | 0 |
| 575 | 20240329 | 094400 | 483654310 | 7700 | 7700 | 7700 | 7700 | 941 |
| 576 | 20240329 | 094300 | 476408610 | 7700 | 7700 | 7700 | 7700 | 416 |
| 577 | 20240329 | 094200 | 473205410 | 7700 | 7700 | 7700 | 7700 | 545 |
| 578 | 20240329 | 094100 | 469008910 | 7700 | 7700 | 7700 | 7700 | 56 |
| 579 | 20240329 | 094000 | 468577710 | 7700 | 7730 | 7730 | 7700 | 1173 |
| 580 | 20240329 | 093900 | 459526050 | 7720 | 7700 | 7720 | 7690 | 1204 |
| 581 | 20240329 | 093800 | 450246880 | 7700 | 7690 | 7700 | 7690 | 1247 |
| 582 | 20240329 | 093700 | 440646000 | 7690 | 7690 | 7700 | 7690 | 1243 |
| 583 | 20240329 | 093600 | 431086650 | 7690 | 7690 | 7690 | 7690 | 2 |
| 584 | 20240329 | 093500 | 431071270 | 7690 | 7700 | 7700 | 7690 | 362 |
| 585 | 20240329 | 093400 | 428285970 | 7700 | 7690 | 7700 | 7690 | 763 |
| 586 | 20240329 | 093300 | 422414400 | 7690 | 7630 | 7690 | 7630 | 334 |
| 587 | 20240329 | 093200 | 419859720 | 7630 | 7620 | 7630 | 7610 | 210 |
| 588 | 20240329 | 093100 | 418261170 | 7610 | 7610 | 7620 | 7610 | 840 |
| 589 | 20240329 | 093000 | 411866920 | 7620 | 7640 | 7640 | 7620 | 365 |
| 590 | 20240329 | 092900 | 409085320 | 7640 | 7650 | 7650 | 7620 | 1761 |
| 591 | 20240329 | 092800 | 395651240 | 7650 | 7660 | 7660 | 7630 | 564 |
| 592 | 20240329 | 092700 | 391343140 | 7650 | 7640 | 7650 | 7630 | 855 |
| 593 | 20240329 | 092600 | 384811640 | 7630 | 7630 | 7640 | 7630 | 910 |
| 594 | 20240329 | 092500 | 377867650 | 7630 | 7650 | 7650 | 7630 | 65 |
| 595 | 20240329 | 092400 | 377371080 | 7650 | 7650 | 7650 | 7650 | 84 |
| 596 | 20240329 | 092300 | 376728480 | 7650 | 7630 | 7650 | 7620 | 5219 |
| 597 | 20240329 | 092200 | 336914000 | 7630 | 7630 | 7630 | 7600 | 589 |
| 598 | 20240329 | 092100 | 332431840 | 7630 | 7620 | 7630 | 7600 | 1675 |
| 599 | 20240329 | 092000 | 319696900 | 7620 | 7620 | 7630 | 7620 | 1146 |
| 600 | 20240329 | 091900 | 310961930 | 7630 | 7630 | 7640 | 7630 | 1388 |
| 601 | 20240329 | 091800 | 300369860 | 7640 | 7650 | 7650 | 7640 | 940 |
| 602 | 20240329 | 091700 | 293187240 | 7640 | 7690 | 7690 | 7640 | 3283 |
| 603 | 20240329 | 091600 | 268067140 | 7690 | 7680 | 7690 | 7680 | 112 |
| 604 | 20240329 | 091500 | 267206670 | 7690 | 7680 | 7690 | 7680 | 449 |
| 605 | 20240329 | 091400 | 263758200 | 7660 | 7660 | 7660 | 7660 | 51 |
| 606 | 20240329 | 091300 | 263367540 | 7640 | 7660 | 7660 | 7630 | 4344 |
| 607 | 20240329 | 091200 | 230148090 | 7660 | 7670 | 7670 | 7660 | 589 |
| 608 | 20240329 | 091100 | 225636250 | 7660 | 7700 | 7700 | 7660 | 36 |
| 609 | 20240329 | 091000 | 225360090 | 7700 | 7690 | 7700 | 7660 | 938 |
| 610 | 20240329 | 090900 | 218168740 | 7700 | 7720 | 7730 | 7700 | 601 |
| 611 | 20240329 | 090800 | 213532330 | 7730 | 7720 | 7780 | 7720 | 1491 |
| 612 | 20240329 | 090700 | 201993220 | 7800 | 7800 | 7800 | 7790 | 1572 |
| 613 | 20240329 | 090600 | 189732220 | 7800 | 7680 | 7800 | 7650 | 1820 |
| 614 | 20240329 | 090500 | 175667250 | 7680 | 7670 | 7680 | 7640 | 476 |
| 615 | 20240329 | 090400 | 172028300 | 7670 | 7720 | 7720 | 7640 | 2849 |
| 616 | 20240329 | 090300 | 150195540 | 7720 | 7740 | 7740 | 7720 | 493 |
| 617 | 20240329 | 090200 | 146388790 | 7730 | 7760 | 7820 | 7730 | 3732 |
| 618 | 20240329 | 090100 | 117475630 | 7770 | 7860 | 7880 | 7770 | 6135 |
| 619 | 20240329 | 090000 | 69517600 | 7860 | 7850 | 7890 | 7800 | 8852 |