30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 3 | 20240329 | 192000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20240329 | 191900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20240329 | 191800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20240329 | 191700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20240329 | 191600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20240329 | 191500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20240329 | 191400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20240329 | 191300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20240329 | 191200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20240329 | 191100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20240329 | 191000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20240329 | 190900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20240329 | 190800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20240329 | 190700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20240329 | 190600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20240329 | 190500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20240329 | 190400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20240329 | 190300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20240329 | 190200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20240329 | 190100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20240329 | 190000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20240329 | 185900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20240329 | 185800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20240329 | 185700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20240329 | 185600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20240329 | 185500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20240329 | 185400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20240329 | 185300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20240329 | 185200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20240329 | 185100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 33 | 20240329 | 185000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20240329 | 184900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20240329 | 184800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20240329 | 184700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20240329 | 184600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20240329 | 184500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20240329 | 184400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20240329 | 184300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20240329 | 184200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20240329 | 184100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20240329 | 184000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20240329 | 183900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20240329 | 183800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20240329 | 183700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20240329 | 183600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20240329 | 183500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20240329 | 183400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20240329 | 183300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20240329 | 183200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20240329 | 183100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20240329 | 183000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20240329 | 182900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20240329 | 182800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20240329 | 182700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20240329 | 182600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20240329 | 182500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20240329 | 182400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20240329 | 182300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20240329 | 182200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20240329 | 182100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 63 | 20240329 | 182000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20240329 | 181900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20240329 | 181800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20240329 | 181700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20240329 | 181600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20240329 | 181500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20240329 | 181400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20240329 | 181300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20240329 | 181200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20240329 | 181100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20240329 | 181000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20240329 | 180900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20240329 | 180800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20240329 | 180700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20240329 | 180600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20240329 | 180500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20240329 | 180400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20240329 | 180300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20240329 | 180200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20240329 | 180100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20240329 | 180000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20240329 | 175900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20240329 | 175800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20240329 | 175700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20240329 | 175600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20240329 | 175500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20240329 | 175400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20240329 | 175300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20240329 | 175200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20240329 | 175100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 93 | 20240329 | 175000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20240329 | 174900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20240329 | 174800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20240329 | 174700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20240329 | 174600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20240329 | 174500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20240329 | 174400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20240329 | 174300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20240329 | 174200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20240329 | 174100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20240329 | 174000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20240329 | 173900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20240329 | 173800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20240329 | 173700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20240329 | 173600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20240329 | 173500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20240329 | 173400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20240329 | 173300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20240329 | 173200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20240329 | 173100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20240329 | 173000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20240329 | 172900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20240329 | 172800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20240329 | 172700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20240329 | 172600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20240329 | 172500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20240329 | 172400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20240329 | 172300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20240329 | 172200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20240329 | 172100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 123 | 20240329 | 172000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20240329 | 171900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20240329 | 171800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20240329 | 171700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20240329 | 171600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20240329 | 171500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20240329 | 171400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20240329 | 171300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20240329 | 171200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20240329 | 171100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20240329 | 171000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20240329 | 170900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20240329 | 170800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20240329 | 170700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20240329 | 170600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20240329 | 170500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20240329 | 170400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20240329 | 170300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20240329 | 170200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20240329 | 170100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20240329 | 170000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20240329 | 165900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20240329 | 165800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20240329 | 165700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20240329 | 165600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20240329 | 165500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20240329 | 165400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20240329 | 165300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20240329 | 165200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20240329 | 165100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 153 | 20240329 | 165000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20240329 | 164900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20240329 | 164800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20240329 | 164700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20240329 | 164600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20240329 | 164500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20240329 | 164400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20240329 | 164300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20240329 | 164200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20240329 | 164100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20240329 | 164000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20240329 | 163900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20240329 | 163800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20240329 | 163700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20240329 | 163600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20240329 | 163500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20240329 | 163400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20240329 | 163300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20240329 | 163200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20240329 | 163100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20240329 | 163000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20240329 | 162900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20240329 | 162800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20240329 | 162700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20240329 | 162600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20240329 | 162500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20240329 | 162400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20240329 | 162300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20240329 | 162200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20240329 | 162100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 183 | 20240329 | 162000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20240329 | 161900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20240329 | 161800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20240329 | 161700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20240329 | 161600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20240329 | 161500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20240329 | 161400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20240329 | 161300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20240329 | 161200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20240329 | 161100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20240329 | 161000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20240329 | 160900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20240329 | 160800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20240329 | 160700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20240329 | 160600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20240329 | 160500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20240329 | 160400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20240329 | 160300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20240329 | 160200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20240329 | 160100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20240329 | 160000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20240329 | 155900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20240329 | 155800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20240329 | 155700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20240329 | 155600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20240329 | 155500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20240329 | 155400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20240329 | 155300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20240329 | 155200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20240329 | 155100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 213 | 20240329 | 155000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20240329 | 154900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20240329 | 154800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20240329 | 154700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20240329 | 154600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20240329 | 154500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20240329 | 154400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20240329 | 154300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20240329 | 154200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20240329 | 154100 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20240329 | 154000 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20240329 | 153900 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20240329 | 153800 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20240329 | 153700 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20240329 | 153600 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20240329 | 153500 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20240329 | 153400 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20240329 | 153300 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20240329 | 153200 | 5633050500 | 5560 | 5560 | 5560 | 5560 | 393815 |
| 232 | 20240329 | 153100 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20240329 | 153000 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20240329 | 152900 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20240329 | 152800 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20240329 | 152700 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20240329 | 152600 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20240329 | 152500 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20240329 | 152400 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20240329 | 152300 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20240329 | 152200 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20240329 | 152100 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 243 | 20240329 | 152000 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 244 | 20240329 | 151900 | 3443439100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 245 | 20240329 | 151800 | 3443439100 | 5730 | 5840 | 5850 | 5730 | 70299 |
| 246 | 20240329 | 151700 | 3035956680 | 5840 | 5880 | 5880 | 5840 | 7032 |
| 247 | 20240329 | 151600 | 2994797170 | 5880 | 5880 | 5880 | 5860 | 3372 |
| 248 | 20240329 | 151500 | 2974984200 | 5880 | 5870 | 5880 | 5870 | 3740 |
| 249 | 20240329 | 151400 | 2952995100 | 5870 | 5880 | 5880 | 5870 | 570 |
| 250 | 20240329 | 151300 | 2949645500 | 5870 | 5880 | 5880 | 5870 | 551 |
| 251 | 20240329 | 151200 | 2946410620 | 5880 | 5880 | 5880 | 5880 | 1375 |
| 252 | 20240329 | 151100 | 2938325620 | 5870 | 5870 | 5880 | 5860 | 5938 |
| 253 | 20240329 | 151000 | 2903434220 | 5880 | 5870 | 5880 | 5870 | 871 |
| 254 | 20240329 | 150900 | 2898317880 | 5870 | 5880 | 5880 | 5870 | 15 |
| 255 | 20240329 | 150800 | 2898229780 | 5850 | 5850 | 5850 | 5850 | 1014 |
| 256 | 20240329 | 150700 | 2892297880 | 5850 | 5890 | 5890 | 5850 | 771 |
| 257 | 20240329 | 150600 | 2887763690 | 5850 | 5890 | 5890 | 5850 | 3294 |
| 258 | 20240329 | 150500 | 2868434260 | 5900 | 5900 | 5900 | 5890 | 317 |
| 259 | 20240329 | 150400 | 2866565330 | 5910 | 5920 | 5920 | 5900 | 7846 |
| 260 | 20240329 | 150300 | 2820210810 | 5920 | 5920 | 5920 | 5910 | 871 |
| 261 | 20240329 | 150200 | 2815055710 | 5910 | 5920 | 5920 | 5910 | 742 |
| 262 | 20240329 | 150100 | 2810663990 | 5920 | 5920 | 5940 | 5920 | 1871 |
| 263 | 20240329 | 150000 | 2799580150 | 5910 | 5910 | 5920 | 5900 | 1842 |
| 264 | 20240329 | 145900 | 2788693420 | 5910 | 5910 | 5910 | 5900 | 2245 |
| 265 | 20240329 | 145800 | 2775441270 | 5910 | 5910 | 5910 | 5900 | 494 |
| 266 | 20240329 | 145700 | 2772522610 | 5910 | 5900 | 5910 | 5900 | 1080 |
| 267 | 20240329 | 145600 | 2766140160 | 5900 | 5910 | 5910 | 5900 | 277 |
| 268 | 20240329 | 145500 | 2764505690 | 5900 | 5910 | 5910 | 5900 | 413 |
| 269 | 20240329 | 145400 | 2762067210 | 5910 | 5910 | 5910 | 5900 | 2012 |
| 270 | 20240329 | 145300 | 2750176310 | 5910 | 5900 | 5910 | 5900 | 2275 |
| 271 | 20240329 | 145200 | 2736752870 | 5900 | 5880 | 5900 | 5880 | 2399 |
| 272 | 20240329 | 145100 | 2722606500 | 5910 | 5910 | 5910 | 5850 | 5293 |
| 273 | 20240329 | 145000 | 2691541220 | 5910 | 5890 | 5910 | 5880 | 3192 |
| 274 | 20240329 | 144900 | 2672710860 | 5890 | 5890 | 5900 | 5890 | 846 |
| 275 | 20240329 | 144800 | 2667726570 | 5900 | 5890 | 5900 | 5890 | 71 |
| 276 | 20240329 | 144700 | 2667308370 | 5900 | 5890 | 5900 | 5890 | 2707 |
| 277 | 20240329 | 144600 | 2651346770 | 5880 | 5900 | 5910 | 5880 | 825 |
| 278 | 20240329 | 144500 | 2646482550 | 5910 | 5900 | 5910 | 5900 | 664 |
| 279 | 20240329 | 144400 | 2642564580 | 5910 | 5910 | 5910 | 5900 | 294 |
| 280 | 20240329 | 144300 | 2640827390 | 5910 | 5920 | 5930 | 5910 | 995 |
| 281 | 20240329 | 144200 | 2634937730 | 5930 | 5930 | 5930 | 5930 | 380 |
| 282 | 20240329 | 144100 | 2632684330 | 5960 | 5930 | 5960 | 5930 | 1029 |
| 283 | 20240329 | 144000 | 2626571790 | 5930 | 5920 | 5930 | 5910 | 4115 |
| 284 | 20240329 | 143900 | 2602210620 | 5920 | 5910 | 5920 | 5910 | 3822 |
| 285 | 20240329 | 143800 | 2579621560 | 5910 | 5920 | 5920 | 5900 | 400 |
| 286 | 20240329 | 143700 | 2577258420 | 5900 | 5880 | 5900 | 5870 | 2754 |
| 287 | 20240329 | 143600 | 2561023190 | 5880 | 5870 | 5880 | 5860 | 2261 |
| 288 | 20240329 | 143500 | 2547739580 | 5880 | 5880 | 5880 | 5870 | 5044 |
| 289 | 20240329 | 143400 | 2518088460 | 5880 | 5880 | 5880 | 5870 | 493 |
| 290 | 20240329 | 143300 | 2515192280 | 5870 | 5880 | 5890 | 5870 | 3845 |
| 291 | 20240329 | 143200 | 2492591860 | 5880 | 5910 | 5910 | 5880 | 1518 |
| 292 | 20240329 | 143100 | 2483650840 | 5910 | 5910 | 5910 | 5890 | 4080 |
| 293 | 20240329 | 143000 | 2459591090 | 5920 | 5910 | 5920 | 5910 | 1712 |
| 294 | 20240329 | 142900 | 2449465040 | 5930 | 5900 | 5930 | 5900 | 2398 |
| 295 | 20240329 | 142800 | 2435306840 | 5900 | 5890 | 5900 | 5890 | 1523 |
| 296 | 20240329 | 142700 | 2426335470 | 5880 | 5890 | 5900 | 5880 | 2771 |
| 297 | 20240329 | 142600 | 2410014890 | 5890 | 5910 | 5910 | 5890 | 656 |
| 298 | 20240329 | 142500 | 2406140650 | 5910 | 5900 | 5910 | 5900 | 895 |
| 299 | 20240329 | 142400 | 2400859710 | 5900 | 5890 | 5950 | 5880 | 3206 |
| 300 | 20240329 | 142300 | 2381937750 | 5890 | 5890 | 5890 | 5890 | 1211 |
| 301 | 20240329 | 142200 | 2374804960 | 5890 | 5890 | 5900 | 5890 | 540 |
| 302 | 20240329 | 142100 | 2371622150 | 5890 | 5900 | 5900 | 5890 | 287 |
| 303 | 20240329 | 142000 | 2369930720 | 5900 | 5930 | 5930 | 5870 | 2425 |
| 304 | 20240329 | 141900 | 2355650430 | 5930 | 5900 | 5930 | 5890 | 14074 |
| 305 | 20240329 | 141800 | 2272620160 | 5890 | 5890 | 5900 | 5890 | 1504 |
| 306 | 20240329 | 141700 | 2263761000 | 5890 | 5880 | 5890 | 5870 | 3813 |
| 307 | 20240329 | 141600 | 2241364280 | 5880 | 5880 | 5890 | 5870 | 482 |
| 308 | 20240329 | 141500 | 2238527620 | 5890 | 5910 | 5910 | 5860 | 3051 |
| 309 | 20240329 | 141400 | 2220592800 | 5930 | 5900 | 5930 | 5890 | 13933 |
| 310 | 20240329 | 141300 | 2138383280 | 5900 | 5890 | 5900 | 5880 | 1590 |
| 311 | 20240329 | 141200 | 2129023280 | 5890 | 5920 | 5920 | 5880 | 2845 |
| 312 | 20240329 | 141100 | 2112247540 | 5920 | 5930 | 5930 | 5910 | 960 |
| 313 | 20240329 | 141000 | 2106570140 | 5910 | 5920 | 5930 | 5910 | 369 |
| 314 | 20240329 | 140900 | 2104386420 | 5930 | 5930 | 5940 | 5900 | 1527 |
| 315 | 20240329 | 140800 | 2095340970 | 5960 | 5970 | 5970 | 5930 | 794 |
| 316 | 20240329 | 140700 | 2090626460 | 5940 | 5930 | 5980 | 5930 | 3685 |
| 317 | 20240329 | 140600 | 2068743920 | 5930 | 5900 | 5930 | 5900 | 5252 |
| 318 | 20240329 | 140500 | 2037690760 | 5910 | 5890 | 5910 | 5890 | 58 |
| 319 | 20240329 | 140400 | 2037348600 | 5890 | 5900 | 5900 | 5890 | 602 |
| 320 | 20240329 | 140300 | 2033796990 | 5910 | 5900 | 5910 | 5880 | 2394 |
| 321 | 20240329 | 140200 | 2019677540 | 5920 | 5930 | 5930 | 5890 | 191 |
| 322 | 20240329 | 140100 | 2018546820 | 5930 | 5910 | 5930 | 5890 | 1985 |
| 323 | 20240329 | 140000 | 2006790500 | 5930 | 5930 | 5930 | 5900 | 1589 |
| 324 | 20240329 | 135900 | 1997387650 | 5930 | 5930 | 5930 | 5930 | 292 |
| 325 | 20240329 | 135800 | 1995656090 | 5930 | 5920 | 5940 | 5920 | 1263 |
| 326 | 20240329 | 135700 | 1988166690 | 5920 | 5920 | 5920 | 5910 | 859 |
| 327 | 20240329 | 135600 | 1983084240 | 5930 | 5970 | 5970 | 5930 | 1397 |
| 328 | 20240329 | 135500 | 1974783580 | 5970 | 5970 | 5970 | 5970 | 1 |
| 329 | 20240329 | 135400 | 1974777610 | 5920 | 5920 | 5920 | 5920 | 0 |
| 330 | 20240329 | 135300 | 1974777610 | 5920 | 5900 | 5920 | 5900 | 916 |
| 331 | 20240329 | 135200 | 1969369290 | 5900 | 5870 | 5900 | 5860 | 5570 |
| 332 | 20240329 | 135100 | 1936677180 | 5870 | 5860 | 5870 | 5820 | 4395 |
| 333 | 20240329 | 135000 | 1910923910 | 5860 | 5880 | 5880 | 5860 | 1625 |
| 334 | 20240329 | 134900 | 1901392010 | 5880 | 5890 | 5890 | 5870 | 1238 |
| 335 | 20240329 | 134800 | 1894106190 | 5890 | 5930 | 5930 | 5890 | 2511 |
| 336 | 20240329 | 134700 | 1879253230 | 5920 | 5910 | 5920 | 5900 | 1575 |
| 337 | 20240329 | 134600 | 1869954640 | 5910 | 5940 | 5950 | 5900 | 3433 |
| 338 | 20240329 | 134500 | 1849629340 | 5970 | 5970 | 5970 | 5930 | 1934 |
| 339 | 20240329 | 134400 | 1838126910 | 5960 | 6010 | 6010 | 5940 | 1748 |
| 340 | 20240329 | 134300 | 1827688190 | 6010 | 6010 | 6010 | 6010 | 1 |
| 341 | 20240329 | 134200 | 1827682180 | 5990 | 5980 | 6000 | 5980 | 1684 |
| 342 | 20240329 | 134100 | 1817594870 | 5970 | 5970 | 5970 | 5970 | 200 |
| 343 | 20240329 | 134000 | 1816400870 | 5960 | 5980 | 5990 | 5960 | 928 |
| 344 | 20240329 | 133900 | 1810859820 | 5990 | 5990 | 6000 | 5990 | 2457 |
| 345 | 20240329 | 133800 | 1796140450 | 5980 | 5980 | 5980 | 5960 | 2695 |
| 346 | 20240329 | 133700 | 1780027070 | 5980 | 6010 | 6010 | 5980 | 699 |
| 347 | 20240329 | 133600 | 1775835040 | 6000 | 6020 | 6030 | 5990 | 3269 |
| 348 | 20240329 | 133500 | 1756187860 | 6020 | 5950 | 6020 | 5950 | 3721 |
| 349 | 20240329 | 133400 | 1733968120 | 5930 | 5980 | 5980 | 5900 | 4228 |
| 350 | 20240329 | 133300 | 1708797260 | 5920 | 5880 | 5920 | 5860 | 10234 |
| 351 | 20240329 | 133200 | 1648418870 | 5880 | 5880 | 5880 | 5840 | 910 |
| 352 | 20240329 | 133100 | 1643081310 | 5830 | 5810 | 5840 | 5800 | 7008 |
| 353 | 20240329 | 133000 | 1602232590 | 5830 | 5840 | 5840 | 5760 | 4043 |
| 354 | 20240329 | 132900 | 1578774160 | 5860 | 5840 | 5870 | 5800 | 6074 |
| 355 | 20240329 | 132800 | 1543367300 | 5800 | 5870 | 5890 | 5740 | 6261 |
| 356 | 20240329 | 132700 | 1506715260 | 5890 | 5920 | 5930 | 5800 | 7966 |
| 357 | 20240329 | 132600 | 1459836830 | 5930 | 5990 | 5990 | 5930 | 5204 |
| 358 | 20240329 | 132500 | 1428847330 | 5990 | 6020 | 6020 | 5990 | 5591 |
| 359 | 20240329 | 132400 | 1395298890 | 6030 | 6020 | 6030 | 6020 | 203 |
| 360 | 20240329 | 132300 | 1394075680 | 6020 | 6030 | 6030 | 6010 | 1257 |
| 361 | 20240329 | 132200 | 1386513440 | 6030 | 6040 | 6040 | 6030 | 347 |
| 362 | 20240329 | 132100 | 1384420720 | 6040 | 6050 | 6050 | 6040 | 675 |
| 363 | 20240329 | 132000 | 1380340360 | 6050 | 6030 | 6050 | 6020 | 4753 |
| 364 | 20240329 | 131900 | 1351685020 | 6030 | 6020 | 6030 | 6000 | 1332 |
| 365 | 20240329 | 131800 | 1343662790 | 6010 | 6020 | 6040 | 6000 | 6391 |
| 366 | 20240329 | 131700 | 1305253110 | 6020 | 6060 | 6060 | 6020 | 6010 |
| 367 | 20240329 | 131600 | 1268946570 | 6060 | 6060 | 6060 | 6060 | 70 |
| 368 | 20240329 | 131500 | 1268522370 | 6060 | 6060 | 6060 | 6060 | 2374 |
| 369 | 20240329 | 131400 | 1254135930 | 6060 | 6060 | 6070 | 6040 | 4541 |
| 370 | 20240329 | 131300 | 1226626280 | 6050 | 6060 | 6060 | 6050 | 3164 |
| 371 | 20240329 | 131200 | 1207480860 | 6070 | 6100 | 6100 | 6070 | 3067 |
| 372 | 20240329 | 131100 | 1188812040 | 6110 | 6140 | 6140 | 6100 | 7932 |
| 373 | 20240329 | 131000 | 1140303650 | 6130 | 6170 | 6170 | 6130 | 1311 |
| 374 | 20240329 | 130900 | 1132245910 | 6170 | 6170 | 6170 | 6170 | 1883 |
| 375 | 20240329 | 130800 | 1120627800 | 6170 | 6180 | 6180 | 6170 | 120 |
| 376 | 20240329 | 130700 | 1119887340 | 6170 | 6180 | 6180 | 6170 | 1514 |
| 377 | 20240329 | 130600 | 1110542830 | 6180 | 6180 | 6180 | 6180 | 2 |
| 378 | 20240329 | 130500 | 1110530470 | 6180 | 6190 | 6190 | 6180 | 207 |
| 379 | 20240329 | 130400 | 1109249490 | 6190 | 6190 | 6190 | 6190 | 79 |
| 380 | 20240329 | 130300 | 1108760480 | 6190 | 6200 | 6200 | 6190 | 86 |
| 381 | 20240329 | 130200 | 1108227630 | 6190 | 6180 | 6190 | 6170 | 2758 |
| 382 | 20240329 | 130100 | 1091157590 | 6180 | 6180 | 6180 | 6180 | 150 |
| 383 | 20240329 | 130000 | 1090230590 | 6180 | 6180 | 6180 | 6180 | 219 |
| 384 | 20240329 | 125900 | 1088877170 | 6190 | 6190 | 6190 | 6190 | 0 |
| 385 | 20240329 | 125800 | 1088877170 | 6190 | 6190 | 6190 | 6180 | 192 |
| 386 | 20240329 | 125700 | 1087689840 | 6200 | 6200 | 6200 | 6200 | 1 |
| 387 | 20240329 | 125600 | 1087683640 | 6190 | 6190 | 6190 | 6190 | 147 |
| 388 | 20240329 | 125500 | 1086773710 | 6200 | 6200 | 6200 | 6200 | 22 |
| 389 | 20240329 | 125400 | 1086637310 | 6200 | 6200 | 6200 | 6190 | 1021 |
| 390 | 20240329 | 125300 | 1080308130 | 6180 | 6210 | 6210 | 6180 | 517 |
| 391 | 20240329 | 125200 | 1077099440 | 6200 | 6240 | 6240 | 6200 | 1140 |
| 392 | 20240329 | 125100 | 1069986440 | 6240 | 6200 | 6240 | 6180 | 513 |
| 393 | 20240329 | 125000 | 1066807040 | 6210 | 6250 | 6250 | 6210 | 1794 |
| 394 | 20240329 | 124900 | 1055665500 | 6240 | 6260 | 6260 | 6240 | 3 |
| 395 | 20240329 | 124800 | 1055646750 | 6270 | 6230 | 6280 | 6200 | 1510 |
| 396 | 20240329 | 124700 | 1046260730 | 6220 | 6200 | 6220 | 6200 | 407 |
| 397 | 20240329 | 124600 | 1043733900 | 6190 | 6180 | 6190 | 6180 | 1099 |
| 398 | 20240329 | 124500 | 1036931830 | 6170 | 6170 | 6170 | 6170 | 35 |
| 399 | 20240329 | 124400 | 1036715880 | 6180 | 6180 | 6180 | 6180 | 16 |
| 400 | 20240329 | 124300 | 1036617000 | 6180 | 6170 | 6180 | 6170 | 138 |
| 401 | 20240329 | 124200 | 1035765530 | 6150 | 6160 | 6160 | 6150 | 533 |
| 402 | 20240329 | 124100 | 1032483200 | 6150 | 6150 | 6160 | 6140 | 275 |
| 403 | 20240329 | 124000 | 1030791990 | 6140 | 6140 | 6160 | 6140 | 750 |
| 404 | 20240329 | 123900 | 1026186830 | 6170 | 6170 | 6170 | 6170 | 32 |
| 405 | 20240329 | 123800 | 1025989390 | 6140 | 6170 | 6180 | 6140 | 381 |
| 406 | 20240329 | 123700 | 1023646590 | 6170 | 6160 | 6170 | 6150 | 526 |
| 407 | 20240329 | 123600 | 1020406440 | 6140 | 6150 | 6150 | 6140 | 508 |
| 408 | 20240329 | 123500 | 1017284720 | 6150 | 6140 | 6150 | 6140 | 693 |
| 409 | 20240329 | 123400 | 1013026120 | 6130 | 6140 | 6140 | 6130 | 235 |
| 410 | 20240329 | 123300 | 1011583570 | 6140 | 6140 | 6150 | 6140 | 2667 |
| 411 | 20240329 | 123200 | 995197100 | 6140 | 6140 | 6140 | 6110 | 6113 |
| 412 | 20240329 | 123100 | 957693710 | 6150 | 6140 | 6150 | 6140 | 280 |
| 413 | 20240329 | 123000 | 955974270 | 6140 | 6190 | 6190 | 6140 | 2876 |
| 414 | 20240329 | 122900 | 938273760 | 6190 | 6190 | 6190 | 6190 | 1488 |
| 415 | 20240329 | 122800 | 929063040 | 6190 | 6210 | 6210 | 6190 | 7510 |
| 416 | 20240329 | 122700 | 882496080 | 6210 | 6220 | 6220 | 6210 | 288 |
| 417 | 20240329 | 122600 | 880706450 | 6220 | 6210 | 6230 | 6210 | 581 |
| 418 | 20240329 | 122500 | 877095660 | 6210 | 6220 | 6220 | 6210 | 1732 |
| 419 | 20240329 | 122400 | 866338740 | 6210 | 6230 | 6230 | 6210 | 1118 |
| 420 | 20240329 | 122300 | 859382900 | 6220 | 6270 | 6270 | 6220 | 2427 |
| 421 | 20240329 | 122200 | 844172760 | 6270 | 6280 | 6280 | 6270 | 464 |
| 422 | 20240329 | 122100 | 841262570 | 6280 | 6260 | 6280 | 6260 | 806 |
| 423 | 20240329 | 122000 | 836207200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 424 | 20240329 | 121900 | 836207200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 425 | 20240329 | 121800 | 836207200 | 6230 | 6280 | 6290 | 6220 | 1198 |
| 426 | 20240329 | 121700 | 828727240 | 6280 | 6290 | 6290 | 6280 | 51 |
| 427 | 20240329 | 121600 | 828406870 | 6290 | 6290 | 6290 | 6290 | 35 |
| 428 | 20240329 | 121500 | 828186720 | 6300 | 6300 | 6300 | 6300 | 0 |
| 429 | 20240329 | 121400 | 828186720 | 6300 | 6300 | 6300 | 6290 | 146 |
| 430 | 20240329 | 121300 | 827267270 | 6300 | 6300 | 6300 | 6300 | 0 |
| 431 | 20240329 | 121200 | 827267270 | 6300 | 6280 | 6300 | 6280 | 464 |
| 432 | 20240329 | 121100 | 824347520 | 6300 | 6300 | 6300 | 6300 | 0 |
| 433 | 20240329 | 121000 | 824347520 | 6300 | 6300 | 6300 | 6300 | 0 |
| 434 | 20240329 | 120900 | 824347520 | 6300 | 6260 | 6300 | 6260 | 81 |
| 435 | 20240329 | 120800 | 823839940 | 6270 | 6240 | 6270 | 6240 | 244 |
| 436 | 20240329 | 120700 | 822316220 | 6260 | 6260 | 6260 | 6220 | 270 |
| 437 | 20240329 | 120600 | 820630480 | 6240 | 6240 | 6240 | 6240 | 0 |
| 438 | 20240329 | 120500 | 820630480 | 6240 | 6260 | 6260 | 6230 | 234 |
| 439 | 20240329 | 120400 | 819168130 | 6260 | 6270 | 6270 | 6260 | 1004 |
| 440 | 20240329 | 120300 | 812873290 | 6270 | 6280 | 6280 | 6270 | 56 |
| 441 | 20240329 | 120200 | 812522110 | 6270 | 6280 | 6280 | 6270 | 39 |
| 442 | 20240329 | 120100 | 812277430 | 6260 | 6290 | 6290 | 6260 | 985 |
| 443 | 20240329 | 120000 | 806093660 | 6290 | 6290 | 6290 | 6290 | 10 |
| 444 | 20240329 | 115900 | 806030760 | 6290 | 6290 | 6300 | 6290 | 305 |
| 445 | 20240329 | 115800 | 804109820 | 6260 | 6260 | 6260 | 6260 | 5 |
| 446 | 20240329 | 115700 | 804078520 | 6260 | 6250 | 6260 | 6250 | 1902 |
| 447 | 20240329 | 115600 | 792190250 | 6250 | 6240 | 6250 | 6240 | 1898 |
| 448 | 20240329 | 115500 | 780329100 | 6230 | 6230 | 6230 | 6230 | 1 |
| 449 | 20240329 | 115400 | 780322870 | 6240 | 6250 | 6250 | 6200 | 3400 |
| 450 | 20240329 | 115300 | 759177560 | 6260 | 6260 | 6260 | 6260 | 5 |
| 451 | 20240329 | 115200 | 759146260 | 6270 | 6250 | 6270 | 6240 | 93 |
| 452 | 20240329 | 115100 | 758564390 | 6240 | 6290 | 6300 | 6240 | 986 |
| 453 | 20240329 | 115000 | 752407760 | 6240 | 6300 | 6300 | 6230 | 572 |
| 454 | 20240329 | 114900 | 748829050 | 6240 | 6240 | 6250 | 6240 | 798 |
| 455 | 20240329 | 114800 | 743849270 | 6240 | 6280 | 6280 | 6240 | 504 |
| 456 | 20240329 | 114700 | 740697550 | 6280 | 6270 | 6280 | 6210 | 3144 |
| 457 | 20240329 | 114600 | 721055440 | 6280 | 6300 | 6300 | 6280 | 546 |
| 458 | 20240329 | 114500 | 717619920 | 6300 | 6340 | 6340 | 6300 | 1494 |
| 459 | 20240329 | 114400 | 708187470 | 6340 | 6340 | 6340 | 6340 | 2 |
| 460 | 20240329 | 114300 | 708174790 | 6340 | 6340 | 6360 | 6340 | 697 |
| 461 | 20240329 | 114200 | 703755770 | 6350 | 6360 | 6360 | 6330 | 4130 |
| 462 | 20240329 | 114100 | 677515460 | 6370 | 6360 | 6370 | 6360 | 105 |
| 463 | 20240329 | 114000 | 676847260 | 6370 | 6370 | 6370 | 6370 | 4 |
| 464 | 20240329 | 113900 | 676821780 | 6360 | 6360 | 6360 | 6360 | 25 |
| 465 | 20240329 | 113800 | 676662780 | 6370 | 6370 | 6370 | 6370 | 0 |
| 466 | 20240329 | 113700 | 676662780 | 6370 | 6390 | 6390 | 6370 | 510 |
| 467 | 20240329 | 113600 | 673412980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 468 | 20240329 | 113500 | 673412980 | 6400 | 6400 | 6400 | 6400 | 0 |
| 469 | 20240329 | 113400 | 673412980 | 6400 | 6410 | 6410 | 6370 | 2010 |
| 470 | 20240329 | 113300 | 660582280 | 6390 | 6420 | 6420 | 6390 | 1390 |
| 471 | 20240329 | 113200 | 651670880 | 6420 | 6410 | 6420 | 6410 | 185 |
| 472 | 20240329 | 113100 | 650483530 | 6410 | 6410 | 6410 | 6410 | 0 |
| 473 | 20240329 | 113000 | 650483530 | 6410 | 6420 | 6420 | 6400 | 45 |
| 474 | 20240329 | 112900 | 650195340 | 6420 | 6400 | 6420 | 6400 | 438 |
| 475 | 20240329 | 112800 | 647392120 | 6390 | 6400 | 6400 | 6390 | 376 |
| 476 | 20240329 | 112700 | 644986410 | 6390 | 6390 | 6390 | 6390 | 35 |
| 477 | 20240329 | 112600 | 644762760 | 6400 | 6400 | 6400 | 6400 | 55 |
| 478 | 20240329 | 112500 | 644410760 | 6410 | 6410 | 6410 | 6410 | 0 |
| 479 | 20240329 | 112400 | 644410760 | 6410 | 6410 | 6410 | 6410 | 0 |
| 480 | 20240329 | 112300 | 644410760 | 6410 | 6410 | 6410 | 6410 | 1 |
| 481 | 20240329 | 112200 | 644404350 | 6390 | 6390 | 6410 | 6390 | 931 |
| 482 | 20240329 | 112100 | 638451860 | 6390 | 6380 | 6390 | 6380 | 70 |
| 483 | 20240329 | 112000 | 638004910 | 6400 | 6390 | 6400 | 6390 | 500 |
| 484 | 20240329 | 111900 | 634804920 | 6400 | 6380 | 6400 | 6380 | 535 |
| 485 | 20240329 | 111800 | 631381970 | 6400 | 6400 | 6400 | 6400 | 650 |
| 486 | 20240329 | 111700 | 627221970 | 6390 | 6380 | 6390 | 6380 | 135 |
| 487 | 20240329 | 111600 | 626359670 | 6390 | 6400 | 6400 | 6390 | 327 |
| 488 | 20240329 | 111500 | 624268620 | 6430 | 6430 | 6430 | 6430 | 0 |
| 489 | 20240329 | 111400 | 624268620 | 6430 | 6430 | 6430 | 6430 | 0 |
| 490 | 20240329 | 111300 | 624268620 | 6430 | 6430 | 6430 | 6430 | 723 |
| 491 | 20240329 | 111200 | 619619730 | 6420 | 6420 | 6420 | 6420 | 74 |
| 492 | 20240329 | 111100 | 619144650 | 6450 | 6450 | 6450 | 6450 | 656 |
| 493 | 20240329 | 111000 | 614913450 | 6450 | 6430 | 6450 | 6430 | 3665 |
| 494 | 20240329 | 110900 | 591277770 | 6430 | 6430 | 6430 | 6430 | 25 |
| 495 | 20240329 | 110800 | 591117020 | 6430 | 6420 | 6430 | 6420 | 195 |
| 496 | 20240329 | 110700 | 589865020 | 6390 | 6400 | 6400 | 6390 | 520 |
| 497 | 20240329 | 110600 | 586537510 | 6410 | 6410 | 6410 | 6410 | 120 |
| 498 | 20240329 | 110500 | 585768310 | 6430 | 6410 | 6430 | 6410 | 85 |
| 499 | 20240329 | 110400 | 585222470 | 6410 | 6410 | 6410 | 6410 | 357 |
| 500 | 20240329 | 110300 | 582934100 | 6400 | 6400 | 6400 | 6400 | 535 |
| 501 | 20240329 | 110200 | 579510100 | 6410 | 6410 | 6410 | 6410 | 5 |
| 502 | 20240329 | 110100 | 579478050 | 6410 | 6410 | 6410 | 6410 | 5 |
| 503 | 20240329 | 110000 | 579446000 | 6410 | 6410 | 6410 | 6410 | 1 |
| 504 | 20240329 | 105900 | 579439590 | 6410 | 6400 | 6410 | 6400 | 41 |
| 505 | 20240329 | 105800 | 579177130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 506 | 20240329 | 105700 | 579177130 | 6400 | 6380 | 6400 | 6380 | 536 |
| 507 | 20240329 | 105600 | 575746750 | 6370 | 6370 | 6370 | 6370 | 0 |
| 508 | 20240329 | 105500 | 575746750 | 6370 | 6370 | 6370 | 6370 | 40 |
| 509 | 20240329 | 105400 | 575491950 | 6370 | 6370 | 6370 | 6370 | 30 |
| 510 | 20240329 | 105300 | 575300850 | 6370 | 6370 | 6370 | 6370 | 538 |
| 511 | 20240329 | 105200 | 571873790 | 6370 | 6390 | 6390 | 6370 | 462 |
| 512 | 20240329 | 105100 | 568928750 | 6380 | 6380 | 6380 | 6380 | 0 |
| 513 | 20240329 | 105000 | 568928750 | 6380 | 6380 | 6390 | 6380 | 399 |
| 514 | 20240329 | 104900 | 566382060 | 6370 | 6380 | 6380 | 6370 | 141 |
| 515 | 20240329 | 104800 | 565482530 | 6380 | 6380 | 6380 | 6380 | 35 |
| 516 | 20240329 | 104700 | 565259230 | 6380 | 6370 | 6380 | 6370 | 52 |
| 517 | 20240329 | 104600 | 564927790 | 6370 | 6370 | 6370 | 6370 | 3 |
| 518 | 20240329 | 104500 | 564908680 | 6350 | 6360 | 6360 | 6350 | 1263 |
| 519 | 20240329 | 104400 | 556876420 | 6360 | 6360 | 6370 | 6350 | 211 |
| 520 | 20240329 | 104300 | 555536210 | 6370 | 6370 | 6370 | 6350 | 354 |
| 521 | 20240329 | 104200 | 553284760 | 6360 | 6370 | 6370 | 6360 | 392 |
| 522 | 20240329 | 104100 | 550789440 | 6370 | 6370 | 6370 | 6370 | 70 |
| 523 | 20240329 | 104000 | 550343540 | 6380 | 6360 | 6380 | 6360 | 827 |
| 524 | 20240329 | 103900 | 545083420 | 6360 | 6400 | 6400 | 6360 | 1084 |
| 525 | 20240329 | 103800 | 538169710 | 6390 | 6390 | 6390 | 6380 | 228 |
| 526 | 20240329 | 103700 | 536713000 | 6380 | 6380 | 6380 | 6380 | 24 |
| 527 | 20240329 | 103600 | 536559880 | 6380 | 6380 | 6380 | 6380 | 1 |
| 528 | 20240329 | 103500 | 536553500 | 6380 | 6430 | 6430 | 6380 | 3688 |
| 529 | 20240329 | 103400 | 512941270 | 6410 | 6430 | 6440 | 6410 | 1170 |
| 530 | 20240329 | 103300 | 505418770 | 6430 | 6440 | 6440 | 6430 | 105 |
| 531 | 20240329 | 103200 | 504742630 | 6430 | 6420 | 6430 | 6420 | 522 |
| 532 | 20240329 | 103100 | 501386520 | 6410 | 6420 | 6420 | 6410 | 222 |
| 533 | 20240329 | 103000 | 499961440 | 6430 | 6430 | 6430 | 6430 | 206 |
| 534 | 20240329 | 102900 | 498636860 | 6430 | 6430 | 6430 | 6430 | 46 |
| 535 | 20240329 | 102800 | 498341080 | 6430 | 6440 | 6440 | 6430 | 297 |
| 536 | 20240329 | 102700 | 496428580 | 6420 | 6420 | 6420 | 6420 | 1003 |
| 537 | 20240329 | 102600 | 489989320 | 6420 | 6420 | 6420 | 6420 | 35 |
| 538 | 20240329 | 102500 | 489764620 | 6420 | 6440 | 6440 | 6420 | 1239 |
| 539 | 20240329 | 102400 | 481785740 | 6420 | 6430 | 6430 | 6420 | 675 |
| 540 | 20240329 | 102300 | 477446140 | 6420 | 6420 | 6420 | 6420 | 0 |
| 541 | 20240329 | 102200 | 477446140 | 6420 | 6440 | 6440 | 6420 | 1263 |
| 542 | 20240329 | 102100 | 469335960 | 6440 | 6470 | 6470 | 6440 | 634 |
| 543 | 20240329 | 102000 | 465249330 | 6470 | 6500 | 6500 | 6470 | 9876 |
| 544 | 20240329 | 101900 | 401061040 | 6500 | 6500 | 6500 | 6500 | 134 |
| 545 | 20240329 | 101800 | 400190040 | 6510 | 6510 | 6510 | 6510 | 426 |
| 546 | 20240329 | 101700 | 397416780 | 6510 | 6510 | 6510 | 6510 | 95 |
| 547 | 20240329 | 101600 | 396798330 | 6500 | 6510 | 6510 | 6500 | 1404 |
| 548 | 20240329 | 101500 | 387658930 | 6500 | 6510 | 6510 | 6500 | 1260 |
| 549 | 20240329 | 101400 | 379466380 | 6500 | 6550 | 6550 | 6500 | 4867 |
| 550 | 20240329 | 101300 | 347707820 | 6540 | 6540 | 6540 | 6540 | 139 |
| 551 | 20240329 | 101200 | 346798760 | 6540 | 6540 | 6540 | 6540 | 70 |
| 552 | 20240329 | 101100 | 346340960 | 6540 | 6540 | 6540 | 6540 | 504 |
| 553 | 20240329 | 101000 | 343044800 | 6540 | 6540 | 6540 | 6540 | 70 |
| 554 | 20240329 | 100900 | 342587000 | 6540 | 6540 | 6540 | 6540 | 1249 |
| 555 | 20240329 | 100800 | 334418540 | 6540 | 6540 | 6540 | 6540 | 1153 |
| 556 | 20240329 | 100700 | 326877920 | 6540 | 6550 | 6550 | 6540 | 690 |
| 557 | 20240329 | 100600 | 322359120 | 6550 | 6550 | 6550 | 6550 | 266 |
| 558 | 20240329 | 100500 | 320616820 | 6550 | 6560 | 6560 | 6550 | 1052 |
| 559 | 20240329 | 100400 | 313725880 | 6560 | 6560 | 6560 | 6560 | 67 |
| 560 | 20240329 | 100300 | 313286360 | 6560 | 6590 | 6590 | 6560 | 264 |
| 561 | 20240329 | 100200 | 311548520 | 6550 | 6600 | 6600 | 6550 | 1513 |
| 562 | 20240329 | 100100 | 301580430 | 6600 | 6620 | 6620 | 6600 | 158 |
| 563 | 20240329 | 100000 | 300534590 | 6630 | 6620 | 6630 | 6620 | 10 |
| 564 | 20240329 | 095900 | 300468300 | 6630 | 6630 | 6630 | 6630 | 7 |
| 565 | 20240329 | 095800 | 300421890 | 6620 | 6640 | 6640 | 6620 | 365 |
| 566 | 20240329 | 095700 | 298001440 | 6630 | 6620 | 6630 | 6620 | 107 |
| 567 | 20240329 | 095600 | 297292380 | 6630 | 6630 | 6630 | 6630 | 1 |
| 568 | 20240329 | 095500 | 297285750 | 6620 | 6620 | 6620 | 6620 | 22 |
| 569 | 20240329 | 095400 | 297140110 | 6630 | 6630 | 6630 | 6630 | 30 |
| 570 | 20240329 | 095300 | 296941210 | 6630 | 6610 | 6630 | 6610 | 576 |
| 571 | 20240329 | 095200 | 293129020 | 6590 | 6610 | 6610 | 6590 | 1560 |
| 572 | 20240329 | 095100 | 282828350 | 6630 | 6630 | 6630 | 6620 | 454 |
| 573 | 20240329 | 095000 | 279820790 | 6630 | 6630 | 6630 | 6630 | 65 |
| 574 | 20240329 | 094900 | 279389840 | 6630 | 6630 | 6630 | 6630 | 322 |
| 575 | 20240329 | 094800 | 277254980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 576 | 20240329 | 094700 | 277254980 | 6650 | 6650 | 6650 | 6650 | 86 |
| 577 | 20240329 | 094600 | 276683080 | 6650 | 6660 | 6660 | 6650 | 124 |
| 578 | 20240329 | 094500 | 275857940 | 6670 | 6660 | 6670 | 6660 | 1018 |
| 579 | 20240329 | 094400 | 269067900 | 6670 | 6650 | 6670 | 6650 | 1032 |
| 580 | 20240329 | 094300 | 262199390 | 6630 | 6600 | 6640 | 6600 | 1927 |
| 581 | 20240329 | 094200 | 249421300 | 6590 | 6590 | 6590 | 6590 | 335 |
| 582 | 20240329 | 094100 | 247213650 | 6590 | 6600 | 6600 | 6590 | 546 |
| 583 | 20240329 | 094000 | 243615010 | 6600 | 6600 | 6600 | 6600 | 300 |
| 584 | 20240329 | 093900 | 241635010 | 6600 | 6580 | 6600 | 6570 | 858 |
| 585 | 20240329 | 093800 | 235992370 | 6590 | 6590 | 6590 | 6590 | 30 |
| 586 | 20240329 | 093700 | 235794670 | 6580 | 6580 | 6580 | 6580 | 100 |
| 587 | 20240329 | 093600 | 235136670 | 6580 | 6600 | 6610 | 6580 | 540 |
| 588 | 20240329 | 093500 | 231567950 | 6600 | 6580 | 6600 | 6580 | 361 |
| 589 | 20240329 | 093400 | 229189120 | 6580 | 6570 | 6580 | 6570 | 105 |
| 590 | 20240329 | 093300 | 228498830 | 6540 | 6570 | 6570 | 6540 | 220 |
| 591 | 20240329 | 093200 | 227059430 | 6570 | 6560 | 6570 | 6560 | 115 |
| 592 | 20240329 | 093100 | 226304410 | 6550 | 6570 | 6570 | 6550 | 1817 |
| 593 | 20240329 | 093000 | 214388040 | 6570 | 6570 | 6610 | 6570 | 2327 |
| 594 | 20240329 | 092900 | 199080920 | 6570 | 6640 | 6640 | 6570 | 1956 |
| 595 | 20240329 | 092800 | 186211570 | 6650 | 6640 | 6650 | 6640 | 205 |
| 596 | 20240329 | 092700 | 184848670 | 6650 | 6650 | 6650 | 6640 | 444 |
| 597 | 20240329 | 092600 | 181897070 | 6660 | 6620 | 6660 | 6560 | 1342 |
| 598 | 20240329 | 092500 | 173020230 | 6620 | 6620 | 6620 | 6620 | 201 |
| 599 | 20240329 | 092400 | 171689610 | 6610 | 6640 | 6640 | 6610 | 220 |
| 600 | 20240329 | 092300 | 170233780 | 6660 | 6620 | 6670 | 6620 | 1660 |
| 601 | 20240329 | 092200 | 159192080 | 6620 | 6610 | 6630 | 6610 | 198 |
| 602 | 20240329 | 092100 | 157880850 | 6610 | 6610 | 6610 | 6610 | 742 |
| 603 | 20240329 | 092000 | 152976230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 604 | 20240329 | 091900 | 152976230 | 6640 | 6660 | 6670 | 6640 | 1305 |
| 605 | 20240329 | 091800 | 144290630 | 6670 | 6670 | 6680 | 6670 | 303 |
| 606 | 20240329 | 091700 | 142269090 | 6660 | 6690 | 6690 | 6660 | 627 |
| 607 | 20240329 | 091600 | 138092480 | 6700 | 6690 | 6700 | 6680 | 1343 |
| 608 | 20240329 | 091500 | 129099390 | 6680 | 6640 | 6690 | 6640 | 1255 |
| 609 | 20240329 | 091400 | 120743040 | 6630 | 6610 | 6640 | 6610 | 511 |
| 610 | 20240329 | 091300 | 117354130 | 6590 | 6630 | 6630 | 6550 | 563 |
| 611 | 20240329 | 091200 | 113663440 | 6600 | 6530 | 6600 | 6530 | 3024 |
| 612 | 20240329 | 091100 | 93766220 | 6530 | 6520 | 6530 | 6520 | 165 |
| 613 | 20240329 | 091000 | 92689120 | 6460 | 6560 | 6560 | 6450 | 1032 |
| 614 | 20240329 | 090900 | 85973760 | 6560 | 6520 | 6570 | 6480 | 1777 |
| 615 | 20240329 | 090800 | 74363610 | 6520 | 6540 | 6540 | 6450 | 1399 |
| 616 | 20240329 | 090700 | 65258070 | 6540 | 6620 | 6620 | 6530 | 1381 |
| 617 | 20240329 | 090600 | 56217460 | 6640 | 6530 | 6640 | 6530 | 283 |
| 618 | 20240329 | 090500 | 54355790 | 6570 | 6600 | 6650 | 6540 | 1948 |
| 619 | 20240329 | 090400 | 41541110 | 6630 | 6590 | 6700 | 6590 | 1287 |
| 620 | 20240329 | 090300 | 33017530 | 6580 | 6390 | 6780 | 6390 | 3435 |
| 621 | 20240329 | 090200 | 10299660 | 6390 | 6400 | 6400 | 6360 | 290 |
| 622 | 20240329 | 090100 | 8447250 | 6330 | 6330 | 6330 | 6330 | 0 |
| 623 | 20240329 | 090000 | 8447250 | 6330 | 6360 | 6400 | 6330 | 1328 |