29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 3 | 20240327 | 185000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20240327 | 184900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20240327 | 184800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20240327 | 184700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20240327 | 184600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20240327 | 184500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20240327 | 184400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20240327 | 184300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20240327 | 184200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20240327 | 184100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20240327 | 184000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20240327 | 183900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20240327 | 183800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20240327 | 183700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20240327 | 183600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20240327 | 183500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20240327 | 183400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20240327 | 183300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20240327 | 183200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20240327 | 183100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20240327 | 183000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20240327 | 182900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20240327 | 182800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20240327 | 182700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20240327 | 182600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20240327 | 182500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20240327 | 182400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20240327 | 182300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20240327 | 182200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20240327 | 182100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 33 | 20240327 | 182000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20240327 | 181900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20240327 | 181800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20240327 | 181700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20240327 | 181600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20240327 | 181500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20240327 | 181400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20240327 | 181300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20240327 | 181200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20240327 | 181100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20240327 | 181000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20240327 | 180900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20240327 | 180800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20240327 | 180700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20240327 | 180600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20240327 | 180500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20240327 | 180400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20240327 | 180300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20240327 | 180200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20240327 | 180100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20240327 | 180000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20240327 | 175900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20240327 | 175800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20240327 | 175700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20240327 | 175600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20240327 | 175500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20240327 | 175400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20240327 | 175300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20240327 | 175200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20240327 | 175100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 63 | 20240327 | 175000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20240327 | 174900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20240327 | 174800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20240327 | 174700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20240327 | 174600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20240327 | 174500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20240327 | 174400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20240327 | 174300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20240327 | 174200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20240327 | 174100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20240327 | 174000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20240327 | 173900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20240327 | 173800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20240327 | 173700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20240327 | 173600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20240327 | 173500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20240327 | 173400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20240327 | 173300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20240327 | 173200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20240327 | 173100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20240327 | 173000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20240327 | 172900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20240327 | 172800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20240327 | 172700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20240327 | 172600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20240327 | 172500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20240327 | 172400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20240327 | 172300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20240327 | 172200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20240327 | 172100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 93 | 20240327 | 172000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20240327 | 171900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20240327 | 171800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20240327 | 171700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20240327 | 171600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20240327 | 171500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20240327 | 171400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20240327 | 171300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20240327 | 171200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20240327 | 171100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20240327 | 171000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20240327 | 170900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20240327 | 170800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20240327 | 170700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20240327 | 170600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20240327 | 170500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20240327 | 170400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20240327 | 170300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20240327 | 170200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20240327 | 170100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20240327 | 170000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20240327 | 165900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20240327 | 165800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20240327 | 165700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20240327 | 165600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20240327 | 165500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20240327 | 165400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20240327 | 165300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20240327 | 165200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20240327 | 165100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 123 | 20240327 | 165000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20240327 | 164900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20240327 | 164800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20240327 | 164700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20240327 | 164600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20240327 | 164500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20240327 | 164400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20240327 | 164300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20240327 | 164200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20240327 | 164100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20240327 | 164000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20240327 | 163900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20240327 | 163800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20240327 | 163700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20240327 | 163600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20240327 | 163500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20240327 | 163400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20240327 | 163300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20240327 | 163200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20240327 | 163100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20240327 | 163000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20240327 | 162900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20240327 | 162800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20240327 | 162700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20240327 | 162600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20240327 | 162500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20240327 | 162400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20240327 | 162300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20240327 | 162200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20240327 | 162100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 153 | 20240327 | 162000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20240327 | 161900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20240327 | 161800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20240327 | 161700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20240327 | 161600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20240327 | 161500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20240327 | 161400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20240327 | 161300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20240327 | 161200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20240327 | 161100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20240327 | 161000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20240327 | 160900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20240327 | 160800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20240327 | 160700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20240327 | 160600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20240327 | 160500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20240327 | 160400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20240327 | 160300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20240327 | 160200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20240327 | 160100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20240327 | 160000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20240327 | 155900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20240327 | 155800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20240327 | 155700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20240327 | 155600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20240327 | 155500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20240327 | 155400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20240327 | 155300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20240327 | 155200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20240327 | 155100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 183 | 20240327 | 155000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20240327 | 154900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20240327 | 154800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20240327 | 154700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20240327 | 154600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20240327 | 154500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20240327 | 154400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20240327 | 154300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20240327 | 154200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20240327 | 154100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20240327 | 154000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20240327 | 153900 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20240327 | 153800 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20240327 | 153700 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20240327 | 153600 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20240327 | 153500 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20240327 | 153400 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20240327 | 153300 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20240327 | 153200 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20240327 | 153100 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20240327 | 153000 | 1394571385 | 4280 | 4280 | 4280 | 4280 | 4835 |
| 204 | 20240327 | 152900 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 205 | 20240327 | 152800 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 206 | 20240327 | 152700 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 207 | 20240327 | 152600 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 208 | 20240327 | 152500 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 209 | 20240327 | 152400 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 210 | 20240327 | 152300 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 211 | 20240327 | 152200 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 212 | 20240327 | 152100 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 213 | 20240327 | 152000 | 1373877585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 214 | 20240327 | 151900 | 1373877585 | 4305 | 4330 | 4330 | 4300 | 1220 |
| 215 | 20240327 | 151800 | 1368625340 | 4335 | 4340 | 4340 | 4335 | 60 |
| 216 | 20240327 | 151700 | 1368365215 | 4340 | 4340 | 4340 | 4305 | 1358 |
| 217 | 20240327 | 151600 | 1362506625 | 4340 | 4340 | 4350 | 4310 | 2420 |
| 218 | 20240327 | 151500 | 1351996345 | 4350 | 4295 | 4360 | 4295 | 2904 |
| 219 | 20240327 | 151400 | 1339427580 | 4300 | 4290 | 4300 | 4290 | 500 |
| 220 | 20240327 | 151300 | 1337277660 | 4290 | 4295 | 4295 | 4290 | 312 |
| 221 | 20240327 | 151200 | 1335938590 | 4300 | 4300 | 4300 | 4300 | 25 |
| 222 | 20240327 | 151100 | 1335831090 | 4285 | 4285 | 4295 | 4285 | 1255 |
| 223 | 20240327 | 151000 | 1330447905 | 4280 | 4275 | 4280 | 4275 | 363 |
| 224 | 20240327 | 150900 | 1328895580 | 4280 | 4285 | 4285 | 4280 | 82 |
| 225 | 20240327 | 150800 | 1328544565 | 4290 | 4290 | 4290 | 4290 | 258 |
| 226 | 20240327 | 150700 | 1327437745 | 4290 | 4290 | 4290 | 4290 | 423 |
| 227 | 20240327 | 150600 | 1325623075 | 4290 | 4290 | 4290 | 4285 | 544 |
| 228 | 20240327 | 150500 | 1323291105 | 4290 | 4290 | 4290 | 4290 | 31 |
| 229 | 20240327 | 150400 | 1323158115 | 4290 | 4290 | 4290 | 4290 | 9 |
| 230 | 20240327 | 150300 | 1323119505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 231 | 20240327 | 150200 | 1323119505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 232 | 20240327 | 150100 | 1323119505 | 4290 | 4290 | 4290 | 4285 | 375 |
| 233 | 20240327 | 150000 | 1321511255 | 4290 | 4290 | 4290 | 4290 | 62 |
| 234 | 20240327 | 145900 | 1321245275 | 4295 | 4295 | 4295 | 4295 | 69 |
| 235 | 20240327 | 145800 | 1320948920 | 4295 | 4300 | 4300 | 4295 | 33 |
| 236 | 20240327 | 145700 | 1320807170 | 4300 | 4300 | 4305 | 4300 | 331 |
| 237 | 20240327 | 145600 | 1319383070 | 4300 | 4300 | 4300 | 4300 | 6 |
| 238 | 20240327 | 145500 | 1319357270 | 4290 | 4290 | 4290 | 4290 | 753 |
| 239 | 20240327 | 145400 | 1316126900 | 4290 | 4290 | 4290 | 4290 | 43 |
| 240 | 20240327 | 145300 | 1315942430 | 4275 | 4275 | 4275 | 4275 | 44 |
| 241 | 20240327 | 145200 | 1315754330 | 4275 | 4275 | 4275 | 4275 | 500 |
| 242 | 20240327 | 145100 | 1313616830 | 4275 | 4275 | 4275 | 4275 | 16 |
| 243 | 20240327 | 145000 | 1313548430 | 4270 | 4270 | 4270 | 4270 | 0 |
| 244 | 20240327 | 144900 | 1313548430 | 4270 | 4270 | 4270 | 4270 | 0 |
| 245 | 20240327 | 144800 | 1313548430 | 4270 | 4270 | 4270 | 4270 | 221 |
| 246 | 20240327 | 144700 | 1312604760 | 4270 | 4290 | 4290 | 4270 | 203 |
| 247 | 20240327 | 144600 | 1311737890 | 4290 | 4270 | 4290 | 4270 | 60 |
| 248 | 20240327 | 144500 | 1311481670 | 4270 | 4270 | 4270 | 4270 | 41 |
| 249 | 20240327 | 144400 | 1311306600 | 4270 | 4270 | 4270 | 4270 | 400 |
| 250 | 20240327 | 144300 | 1309598600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 251 | 20240327 | 144200 | 1309598600 | 4265 | 4265 | 4265 | 4265 | 0 |
| 252 | 20240327 | 144100 | 1309598600 | 4265 | 4265 | 4265 | 4265 | 559 |
| 253 | 20240327 | 144000 | 1307214465 | 4265 | 4265 | 4265 | 4265 | 90 |
| 254 | 20240327 | 143900 | 1306830615 | 4265 | 4285 | 4285 | 4265 | 157 |
| 255 | 20240327 | 143800 | 1306159010 | 4285 | 4285 | 4285 | 4285 | 0 |
| 256 | 20240327 | 143700 | 1306159010 | 4285 | 4285 | 4285 | 4285 | 24 |
| 257 | 20240327 | 143600 | 1306056170 | 4265 | 4270 | 4270 | 4265 | 703 |
| 258 | 20240327 | 143500 | 1303057815 | 4265 | 4270 | 4270 | 4265 | 270 |
| 259 | 20240327 | 143400 | 1301905335 | 4270 | 4270 | 4270 | 4270 | 4 |
| 260 | 20240327 | 143300 | 1301888255 | 4270 | 4280 | 4280 | 4270 | 241 |
| 261 | 20240327 | 143200 | 1300857760 | 4290 | 4290 | 4290 | 4290 | 0 |
| 262 | 20240327 | 143100 | 1300857760 | 4290 | 4290 | 4290 | 4290 | 19 |
| 263 | 20240327 | 143000 | 1300776250 | 4290 | 4290 | 4290 | 4290 | 0 |
| 264 | 20240327 | 142900 | 1300776250 | 4290 | 4290 | 4290 | 4290 | 40 |
| 265 | 20240327 | 142800 | 1300604650 | 4295 | 4325 | 4325 | 4295 | 77 |
| 266 | 20240327 | 142700 | 1300273305 | 4300 | 4330 | 4330 | 4300 | 502 |
| 267 | 20240327 | 142600 | 1298114645 | 4320 | 4305 | 4320 | 4305 | 610 |
| 268 | 20240327 | 142500 | 1295480145 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20240327 | 142400 | 1295480145 | 4300 | 4270 | 4300 | 4270 | 3298 |
| 270 | 20240327 | 142300 | 1281359850 | 4260 | 4260 | 4260 | 4260 | 0 |
| 271 | 20240327 | 142200 | 1281359850 | 4260 | 4260 | 4260 | 4260 | 40 |
| 272 | 20240327 | 142100 | 1281189450 | 4260 | 4260 | 4260 | 4260 | 0 |
| 273 | 20240327 | 142000 | 1281189450 | 4260 | 4260 | 4260 | 4260 | 39 |
| 274 | 20240327 | 141900 | 1281023310 | 4260 | 4260 | 4260 | 4260 | 431 |
| 275 | 20240327 | 141800 | 1279187250 | 4270 | 4270 | 4270 | 4270 | 200 |
| 276 | 20240327 | 141700 | 1278333250 | 4270 | 4265 | 4270 | 4265 | 1342 |
| 277 | 20240327 | 141600 | 1272604150 | 4265 | 4265 | 4265 | 4265 | 0 |
| 278 | 20240327 | 141500 | 1272604150 | 4265 | 4265 | 4265 | 4265 | 0 |
| 279 | 20240327 | 141400 | 1272604150 | 4265 | 4265 | 4265 | 4245 | 1203 |
| 280 | 20240327 | 141300 | 1267495125 | 4265 | 4265 | 4265 | 4265 | 0 |
| 281 | 20240327 | 141200 | 1267495125 | 4265 | 4265 | 4265 | 4265 | 501 |
| 282 | 20240327 | 141100 | 1265358360 | 4265 | 4265 | 4265 | 4245 | 712 |
| 283 | 20240327 | 141000 | 1262333985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 284 | 20240327 | 140900 | 1262333985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20240327 | 140800 | 1262333985 | 4250 | 4250 | 4250 | 4250 | 283 |
| 286 | 20240327 | 140700 | 1261131235 | 4250 | 4250 | 4250 | 4245 | 3847 |
| 287 | 20240327 | 140600 | 1244785315 | 4250 | 4250 | 4250 | 4250 | 655 |
| 288 | 20240327 | 140500 | 1242001565 | 4250 | 4250 | 4250 | 4250 | 60 |
| 289 | 20240327 | 140400 | 1241746565 | 4250 | 4250 | 4250 | 4250 | 30 |
| 290 | 20240327 | 140300 | 1241619065 | 4250 | 4250 | 4250 | 4245 | 189 |
| 291 | 20240327 | 140200 | 1240816565 | 4250 | 4250 | 4250 | 4250 | 2367 |
| 292 | 20240327 | 140100 | 1230756815 | 4245 | 4255 | 4255 | 4245 | 299 |
| 293 | 20240327 | 140000 | 1229485895 | 4250 | 4255 | 4255 | 4245 | 560 |
| 294 | 20240327 | 135900 | 1227106010 | 4255 | 4260 | 4260 | 4250 | 2627 |
| 295 | 20240327 | 135800 | 1215931025 | 4260 | 4255 | 4260 | 4250 | 1164 |
| 296 | 20240327 | 135700 | 1210979950 | 4260 | 4260 | 4260 | 4260 | 1240 |
| 297 | 20240327 | 135600 | 1205697550 | 4270 | 4265 | 4270 | 4260 | 21 |
| 298 | 20240327 | 135500 | 1205608030 | 4265 | 4265 | 4265 | 4265 | 258 |
| 299 | 20240327 | 135400 | 1204507660 | 4265 | 4265 | 4265 | 4265 | 10 |
| 300 | 20240327 | 135300 | 1204465010 | 4265 | 4265 | 4265 | 4265 | 20 |
| 301 | 20240327 | 135200 | 1204379710 | 4265 | 4265 | 4265 | 4265 | 6 |
| 302 | 20240327 | 135100 | 1204354120 | 4265 | 4265 | 4265 | 4265 | 6 |
| 303 | 20240327 | 135000 | 1204328530 | 4270 | 4270 | 4270 | 4270 | 0 |
| 304 | 20240327 | 134900 | 1204328530 | 4270 | 4270 | 4270 | 4270 | 0 |
| 305 | 20240327 | 134800 | 1204328530 | 4270 | 4270 | 4270 | 4270 | 0 |
| 306 | 20240327 | 134700 | 1204328530 | 4270 | 4265 | 4270 | 4265 | 21 |
| 307 | 20240327 | 134600 | 1204238960 | 4270 | 4270 | 4270 | 4270 | 0 |
| 308 | 20240327 | 134500 | 1204238960 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20240327 | 134400 | 1204238960 | 4270 | 4270 | 4270 | 4270 | 6 |
| 310 | 20240327 | 134300 | 1204213340 | 4265 | 4265 | 4265 | 4265 | 129 |
| 311 | 20240327 | 134200 | 1203663155 | 4265 | 4265 | 4265 | 4265 | 129 |
| 312 | 20240327 | 134100 | 1203112970 | 4265 | 4265 | 4265 | 4265 | 15 |
| 313 | 20240327 | 134000 | 1203048995 | 4265 | 4265 | 4265 | 4265 | 50 |
| 314 | 20240327 | 133900 | 1202835745 | 4265 | 4250 | 4265 | 4250 | 906 |
| 315 | 20240327 | 133800 | 1198980295 | 4250 | 4250 | 4250 | 4250 | 410 |
| 316 | 20240327 | 133700 | 1197237795 | 4265 | 4250 | 4265 | 4250 | 50 |
| 317 | 20240327 | 133600 | 1197025280 | 4265 | 4250 | 4265 | 4250 | 52 |
| 318 | 20240327 | 133500 | 1196804265 | 4265 | 4265 | 4265 | 4265 | 10 |
| 319 | 20240327 | 133400 | 1196761615 | 4265 | 4255 | 4265 | 4250 | 1275 |
| 320 | 20240327 | 133300 | 1191338735 | 4265 | 4265 | 4265 | 4265 | 1 |
| 321 | 20240327 | 133200 | 1191334470 | 4265 | 4260 | 4265 | 4255 | 88 |
| 322 | 20240327 | 133100 | 1190959760 | 4260 | 4265 | 4265 | 4260 | 193 |
| 323 | 20240327 | 133000 | 1190137535 | 4265 | 4265 | 4265 | 4265 | 101 |
| 324 | 20240327 | 132900 | 1189706770 | 4265 | 4265 | 4265 | 4265 | 59 |
| 325 | 20240327 | 132800 | 1189455135 | 4265 | 4265 | 4265 | 4265 | 328 |
| 326 | 20240327 | 132700 | 1188056215 | 4270 | 4265 | 4270 | 4265 | 53 |
| 327 | 20240327 | 132600 | 1187830165 | 4265 | 4265 | 4265 | 4265 | 100 |
| 328 | 20240327 | 132500 | 1187403665 | 4265 | 4265 | 4265 | 4265 | 120 |
| 329 | 20240327 | 132400 | 1186891865 | 4265 | 4265 | 4265 | 4265 | 153 |
| 330 | 20240327 | 132300 | 1186239320 | 4265 | 4260 | 4265 | 4255 | 1903 |
| 331 | 20240327 | 132200 | 1178135070 | 4270 | 4270 | 4270 | 4270 | 40 |
| 332 | 20240327 | 132100 | 1177964270 | 4270 | 4270 | 4270 | 4270 | 4 |
| 333 | 20240327 | 132000 | 1177947190 | 4260 | 4275 | 4275 | 4260 | 1458 |
| 334 | 20240327 | 131900 | 1171729105 | 4275 | 4285 | 4285 | 4275 | 17 |
| 335 | 20240327 | 131800 | 1171656325 | 4285 | 4285 | 4285 | 4285 | 100 |
| 336 | 20240327 | 131700 | 1171227825 | 4280 | 4280 | 4280 | 4280 | 50 |
| 337 | 20240327 | 131600 | 1171013825 | 4285 | 4285 | 4285 | 4285 | 1250 |
| 338 | 20240327 | 131500 | 1165657575 | 4285 | 4280 | 4285 | 4280 | 40 |
| 339 | 20240327 | 131400 | 1165486350 | 4280 | 4265 | 4280 | 4265 | 524 |
| 340 | 20240327 | 131300 | 1163251475 | 4285 | 4285 | 4285 | 4285 | 9 |
| 341 | 20240327 | 131200 | 1163212910 | 4285 | 4265 | 4285 | 4265 | 501 |
| 342 | 20240327 | 131100 | 1161076125 | 4285 | 4265 | 4285 | 4265 | 163 |
| 343 | 20240327 | 131000 | 1160380510 | 4285 | 4285 | 4285 | 4265 | 120 |
| 344 | 20240327 | 130900 | 1159868650 | 4285 | 4285 | 4285 | 4285 | 0 |
| 345 | 20240327 | 130800 | 1159868650 | 4285 | 4285 | 4285 | 4285 | 48 |
| 346 | 20240327 | 130700 | 1159662970 | 4285 | 4285 | 4285 | 4285 | 10 |
| 347 | 20240327 | 130600 | 1159620120 | 4265 | 4285 | 4285 | 4265 | 1043 |
| 348 | 20240327 | 130500 | 1155170105 | 4285 | 4285 | 4285 | 4285 | 40 |
| 349 | 20240327 | 130400 | 1154998705 | 4285 | 4270 | 4285 | 4265 | 768 |
| 350 | 20240327 | 130300 | 1151723155 | 4285 | 4285 | 4285 | 4285 | 120 |
| 351 | 20240327 | 130200 | 1151208955 | 4265 | 4275 | 4275 | 4265 | 3402 |
| 352 | 20240327 | 130100 | 1136685730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 353 | 20240327 | 130000 | 1136685730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 354 | 20240327 | 125900 | 1136685730 | 4290 | 4275 | 4290 | 4275 | 2460 |
| 355 | 20240327 | 125800 | 1126169050 | 4290 | 4290 | 4290 | 4290 | 35 |
| 356 | 20240327 | 125700 | 1126018900 | 4295 | 4295 | 4295 | 4295 | 166 |
| 357 | 20240327 | 125600 | 1125305930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 358 | 20240327 | 125500 | 1125305930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 359 | 20240327 | 125400 | 1125305930 | 4295 | 4295 | 4295 | 4295 | 12 |
| 360 | 20240327 | 125300 | 1125254390 | 4295 | 4275 | 4295 | 4275 | 420 |
| 361 | 20240327 | 125200 | 1123452390 | 4295 | 4290 | 4295 | 4290 | 446 |
| 362 | 20240327 | 125100 | 1121537565 | 4295 | 4295 | 4295 | 4295 | 0 |
| 363 | 20240327 | 125000 | 1121537565 | 4295 | 4270 | 4295 | 4270 | 31 |
| 364 | 20240327 | 124900 | 1121405170 | 4295 | 4290 | 4295 | 4290 | 100 |
| 365 | 20240327 | 124800 | 1120975920 | 4295 | 4295 | 4295 | 4295 | 1 |
| 366 | 20240327 | 124700 | 1120971625 | 4270 | 4290 | 4290 | 4270 | 634 |
| 367 | 20240327 | 124600 | 1118259110 | 4290 | 4280 | 4290 | 4275 | 596 |
| 368 | 20240327 | 124500 | 1115711160 | 4290 | 4290 | 4290 | 4290 | 2 |
| 369 | 20240327 | 124400 | 1115702580 | 4290 | 4290 | 4290 | 4290 | 0 |
| 370 | 20240327 | 124300 | 1115702580 | 4290 | 4290 | 4290 | 4290 | 1 |
| 371 | 20240327 | 124200 | 1115698290 | 4290 | 4280 | 4290 | 4280 | 1229 |
| 372 | 20240327 | 124100 | 1110438160 | 4295 | 4295 | 4295 | 4295 | 0 |
| 373 | 20240327 | 124000 | 1110438160 | 4295 | 4295 | 4295 | 4295 | 0 |
| 374 | 20240327 | 123900 | 1110438160 | 4295 | 4280 | 4295 | 4280 | 42 |
| 375 | 20240327 | 123800 | 1110258370 | 4300 | 4300 | 4300 | 4300 | 160 |
| 376 | 20240327 | 123700 | 1109570370 | 4300 | 4295 | 4300 | 4295 | 53 |
| 377 | 20240327 | 123600 | 1109342720 | 4300 | 4300 | 4300 | 4300 | 0 |
| 378 | 20240327 | 123500 | 1109342720 | 4300 | 4300 | 4300 | 4300 | 0 |
| 379 | 20240327 | 123400 | 1109342720 | 4300 | 4300 | 4300 | 4300 | 0 |
| 380 | 20240327 | 123300 | 1109342720 | 4300 | 4300 | 4300 | 4300 | 50 |
| 381 | 20240327 | 123200 | 1109127720 | 4300 | 4280 | 4300 | 4280 | 2 |
| 382 | 20240327 | 123100 | 1109119140 | 4300 | 4280 | 4300 | 4280 | 348 |
| 383 | 20240327 | 123000 | 1107629680 | 4300 | 4300 | 4300 | 4300 | 29 |
| 384 | 20240327 | 122900 | 1107504980 | 4280 | 4290 | 4290 | 4280 | 579 |
| 385 | 20240327 | 122800 | 1105024110 | 4305 | 4305 | 4305 | 4305 | 8 |
| 386 | 20240327 | 122700 | 1104989670 | 4300 | 4300 | 4300 | 4300 | 22 |
| 387 | 20240327 | 122600 | 1104895070 | 4305 | 4305 | 4305 | 4305 | 3 |
| 388 | 20240327 | 122500 | 1104882155 | 4295 | 4305 | 4305 | 4295 | 104 |
| 389 | 20240327 | 122400 | 1104435365 | 4305 | 4290 | 4305 | 4290 | 451 |
| 390 | 20240327 | 122300 | 1102498610 | 4295 | 4295 | 4295 | 4295 | 212 |
| 391 | 20240327 | 122200 | 1101588070 | 4310 | 4310 | 4310 | 4310 | 2 |
| 392 | 20240327 | 122100 | 1101579450 | 4310 | 4310 | 4310 | 4310 | 150 |
| 393 | 20240327 | 122000 | 1100932950 | 4310 | 4310 | 4310 | 4310 | 0 |
| 394 | 20240327 | 121900 | 1100932950 | 4310 | 4305 | 4310 | 4305 | 114 |
| 395 | 20240327 | 121800 | 1100442175 | 4290 | 4290 | 4290 | 4290 | 501 |
| 396 | 20240327 | 121700 | 1098292885 | 4285 | 4285 | 4285 | 4285 | 136 |
| 397 | 20240327 | 121600 | 1097710125 | 4285 | 4285 | 4285 | 4285 | 255 |
| 398 | 20240327 | 121500 | 1096617450 | 4285 | 4285 | 4285 | 4285 | 704 |
| 399 | 20240327 | 121400 | 1093600810 | 4290 | 4285 | 4290 | 4285 | 28 |
| 400 | 20240327 | 121300 | 1093480765 | 4285 | 4290 | 4290 | 4285 | 715 |
| 401 | 20240327 | 121200 | 1090414015 | 4290 | 4300 | 4300 | 4290 | 3228 |
| 402 | 20240327 | 121100 | 1076561515 | 4300 | 4300 | 4300 | 4300 | 382 |
| 403 | 20240327 | 121000 | 1074918915 | 4300 | 4315 | 4315 | 4300 | 233 |
| 404 | 20240327 | 120900 | 1073916735 | 4300 | 4305 | 4305 | 4300 | 461 |
| 405 | 20240327 | 120800 | 1071934420 | 4300 | 4305 | 4305 | 4300 | 1139 |
| 406 | 20240327 | 120700 | 1067032750 | 4305 | 4310 | 4310 | 4305 | 642 |
| 407 | 20240327 | 120600 | 1064268435 | 4310 | 4305 | 4310 | 4305 | 175 |
| 408 | 20240327 | 120500 | 1063514915 | 4310 | 4310 | 4310 | 4305 | 132 |
| 409 | 20240327 | 120400 | 1062946010 | 4310 | 4320 | 4320 | 4310 | 1249 |
| 410 | 20240327 | 120300 | 1057558805 | 4335 | 4335 | 4335 | 4335 | 0 |
| 411 | 20240327 | 120200 | 1057558805 | 4335 | 4335 | 4335 | 4335 | 0 |
| 412 | 20240327 | 120100 | 1057558805 | 4335 | 4335 | 4335 | 4335 | 11 |
| 413 | 20240327 | 120000 | 1057511120 | 4335 | 4335 | 4335 | 4335 | 30 |
| 414 | 20240327 | 115900 | 1057381070 | 4335 | 4320 | 4335 | 4320 | 219 |
| 415 | 20240327 | 115800 | 1056434975 | 4335 | 4325 | 4335 | 4325 | 1080 |
| 416 | 20240327 | 115700 | 1051763915 | 4325 | 4325 | 4325 | 4325 | 207 |
| 417 | 20240327 | 115600 | 1050868640 | 4330 | 4330 | 4330 | 4330 | 535 |
| 418 | 20240327 | 115500 | 1048552090 | 4330 | 4330 | 4330 | 4330 | 173 |
| 419 | 20240327 | 115400 | 1047803000 | 4330 | 4330 | 4330 | 4330 | 3 |
| 420 | 20240327 | 115300 | 1047790010 | 4330 | 4325 | 4330 | 4325 | 357 |
| 421 | 20240327 | 115200 | 1046245980 | 4330 | 4330 | 4330 | 4330 | 100 |
| 422 | 20240327 | 115100 | 1045812980 | 4330 | 4325 | 4330 | 4325 | 111 |
| 423 | 20240327 | 115000 | 1045332815 | 4335 | 4335 | 4335 | 4320 | 586 |
| 424 | 20240327 | 114900 | 1042797815 | 4330 | 4330 | 4330 | 4330 | 34 |
| 425 | 20240327 | 114800 | 1042650595 | 4320 | 4320 | 4320 | 4320 | 1 |
| 426 | 20240327 | 114700 | 1042646275 | 4320 | 4320 | 4320 | 4320 | 698 |
| 427 | 20240327 | 114600 | 1039630915 | 4320 | 4320 | 4320 | 4320 | 316 |
| 428 | 20240327 | 114500 | 1038265795 | 4320 | 4310 | 4320 | 4310 | 484 |
| 429 | 20240327 | 114400 | 1036176665 | 4320 | 4325 | 4325 | 4310 | 5170 |
| 430 | 20240327 | 114300 | 1013875785 | 4330 | 4335 | 4335 | 4325 | 4235 |
| 431 | 20240327 | 114200 | 995523430 | 4355 | 4355 | 4355 | 4355 | 200 |
| 432 | 20240327 | 114100 | 994652430 | 4355 | 4350 | 4360 | 4340 | 1143 |
| 433 | 20240327 | 114000 | 989691490 | 4345 | 4345 | 4345 | 4345 | 878 |
| 434 | 20240327 | 113900 | 985876580 | 4365 | 4365 | 4365 | 4365 | 10 |
| 435 | 20240327 | 113800 | 985832930 | 4365 | 4365 | 4365 | 4365 | 12 |
| 436 | 20240327 | 113700 | 985780550 | 4345 | 4365 | 4365 | 4345 | 5773 |
| 437 | 20240327 | 113600 | 960684360 | 4365 | 4365 | 4365 | 4365 | 100 |
| 438 | 20240327 | 113500 | 960247860 | 4365 | 4350 | 4365 | 4350 | 53 |
| 439 | 20240327 | 113400 | 960017085 | 4365 | 4365 | 4365 | 4365 | 0 |
| 440 | 20240327 | 113300 | 960017085 | 4365 | 4350 | 4365 | 4350 | 17 |
| 441 | 20240327 | 113200 | 959943030 | 4365 | 4370 | 4370 | 4365 | 13 |
| 442 | 20240327 | 113100 | 959886225 | 4350 | 4350 | 4350 | 4350 | 60 |
| 443 | 20240327 | 113000 | 959625225 | 4370 | 4370 | 4370 | 4345 | 28 |
| 444 | 20240327 | 112900 | 959502890 | 4370 | 4370 | 4370 | 4345 | 1222 |
| 445 | 20240327 | 112800 | 954192975 | 4345 | 4345 | 4345 | 4345 | 44 |
| 446 | 20240327 | 112700 | 954001795 | 4345 | 4350 | 4350 | 4345 | 1027 |
| 447 | 20240327 | 112600 | 949538955 | 4350 | 4350 | 4350 | 4350 | 13 |
| 448 | 20240327 | 112500 | 949482405 | 4350 | 4350 | 4350 | 4350 | 9 |
| 449 | 20240327 | 112400 | 949443255 | 4350 | 4365 | 4370 | 4350 | 130 |
| 450 | 20240327 | 112300 | 948875350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20240327 | 112200 | 948875350 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20240327 | 112100 | 948875350 | 4350 | 4360 | 4360 | 4350 | 2797 |
| 453 | 20240327 | 112000 | 936702600 | 4360 | 4360 | 4360 | 4360 | 123 |
| 454 | 20240327 | 111900 | 936166320 | 4350 | 4350 | 4350 | 4350 | 618 |
| 455 | 20240327 | 111800 | 933478020 | 4350 | 4360 | 4360 | 4350 | 2398 |
| 456 | 20240327 | 111700 | 923044645 | 4370 | 4360 | 4370 | 4360 | 604 |
| 457 | 20240327 | 111600 | 920405205 | 4360 | 4340 | 4360 | 4330 | 2053 |
| 458 | 20240327 | 111500 | 911510465 | 4350 | 4350 | 4350 | 4350 | 50 |
| 459 | 20240327 | 111400 | 911292965 | 4370 | 4370 | 4370 | 4370 | 0 |
| 460 | 20240327 | 111300 | 911292965 | 4370 | 4380 | 4380 | 4370 | 2180 |
| 461 | 20240327 | 111200 | 901745175 | 4385 | 4340 | 4385 | 4340 | 795 |
| 462 | 20240327 | 111100 | 898280100 | 4340 | 4345 | 4345 | 4340 | 5754 |
| 463 | 20240327 | 111000 | 873307715 | 4340 | 4340 | 4340 | 4340 | 1061 |
| 464 | 20240327 | 110900 | 868702975 | 4355 | 4355 | 4355 | 4355 | 25 |
| 465 | 20240327 | 110800 | 868594100 | 4355 | 4335 | 4355 | 4330 | 67 |
| 466 | 20240327 | 110700 | 868303685 | 4340 | 4350 | 4355 | 4340 | 3381 |
| 467 | 20240327 | 110600 | 853607960 | 4355 | 4375 | 4375 | 4355 | 2161 |
| 468 | 20240327 | 110500 | 844174585 | 4385 | 4365 | 4385 | 4365 | 992 |
| 469 | 20240327 | 110400 | 839828645 | 4360 | 4365 | 4365 | 4350 | 1618 |
| 470 | 20240327 | 110300 | 832783160 | 4365 | 4365 | 4400 | 4355 | 2833 |
| 471 | 20240327 | 110200 | 820406010 | 4360 | 4360 | 4360 | 4345 | 4895 |
| 472 | 20240327 | 110100 | 799112325 | 4360 | 4410 | 4425 | 4355 | 8270 |
| 473 | 20240327 | 110000 | 762793525 | 4410 | 4425 | 4455 | 4390 | 5397 |
| 474 | 20240327 | 105900 | 738968910 | 4420 | 4415 | 4470 | 4415 | 31565 |
| 475 | 20240327 | 105800 | 598962440 | 4415 | 4400 | 4415 | 4390 | 4959 |
| 476 | 20240327 | 105700 | 577101640 | 4390 | 4390 | 4405 | 4385 | 6579 |
| 477 | 20240327 | 105600 | 548163590 | 4400 | 4370 | 4410 | 4360 | 7926 |
| 478 | 20240327 | 105500 | 513433665 | 4380 | 4355 | 4390 | 4350 | 5669 |
| 479 | 20240327 | 105400 | 488604480 | 4350 | 4350 | 4350 | 4340 | 1220 |
| 480 | 20240327 | 105300 | 483302005 | 4350 | 4340 | 4365 | 4340 | 221 |
| 481 | 20240327 | 105200 | 482341395 | 4340 | 4310 | 4380 | 4310 | 7054 |
| 482 | 20240327 | 105100 | 451625215 | 4300 | 4300 | 4300 | 4300 | 30 |
| 483 | 20240327 | 105000 | 451496215 | 4320 | 4300 | 4320 | 4300 | 1817 |
| 484 | 20240327 | 104900 | 443651065 | 4300 | 4295 | 4300 | 4295 | 260 |
| 485 | 20240327 | 104800 | 442533465 | 4300 | 4295 | 4300 | 4290 | 309 |
| 486 | 20240327 | 104700 | 441207265 | 4300 | 4310 | 4310 | 4300 | 1149 |
| 487 | 20240327 | 104600 | 436265780 | 4315 | 4315 | 4320 | 4310 | 779 |
| 488 | 20240327 | 104500 | 432905870 | 4315 | 4315 | 4315 | 4315 | 507 |
| 489 | 20240327 | 104400 | 430718165 | 4315 | 4315 | 4315 | 4315 | 1 |
| 490 | 20240327 | 104300 | 430713850 | 4320 | 4320 | 4320 | 4310 | 2731 |
| 491 | 20240327 | 104200 | 418916230 | 4320 | 4320 | 4320 | 4320 | 0 |
| 492 | 20240327 | 104100 | 418916230 | 4320 | 4325 | 4325 | 4305 | 445 |
| 493 | 20240327 | 104000 | 416999215 | 4325 | 4285 | 4325 | 4285 | 523 |
| 494 | 20240327 | 103900 | 414751565 | 4280 | 4285 | 4285 | 4280 | 247 |
| 495 | 20240327 | 103800 | 413693225 | 4280 | 4290 | 4290 | 4280 | 313 |
| 496 | 20240327 | 103700 | 412351500 | 4295 | 4320 | 4325 | 4295 | 1891 |
| 497 | 20240327 | 103600 | 404209020 | 4330 | 4330 | 4330 | 4330 | 154 |
| 498 | 20240327 | 103500 | 403542200 | 4330 | 4330 | 4330 | 4330 | 548 |
| 499 | 20240327 | 103400 | 401169360 | 4330 | 4325 | 4330 | 4325 | 145 |
| 500 | 20240327 | 103300 | 400541560 | 4325 | 4315 | 4325 | 4315 | 243 |
| 501 | 20240327 | 103200 | 399490685 | 4325 | 4325 | 4325 | 4325 | 107 |
| 502 | 20240327 | 103100 | 399027910 | 4330 | 4330 | 4330 | 4325 | 306 |
| 503 | 20240327 | 103000 | 397702955 | 4330 | 4330 | 4330 | 4325 | 237 |
| 504 | 20240327 | 102900 | 396676880 | 4330 | 4335 | 4335 | 4330 | 182 |
| 505 | 20240327 | 102800 | 395888815 | 4335 | 4305 | 4335 | 4305 | 975 |
| 506 | 20240327 | 102700 | 391683860 | 4305 | 4305 | 4305 | 4305 | 212 |
| 507 | 20240327 | 102600 | 390771200 | 4300 | 4300 | 4300 | 4300 | 326 |
| 508 | 20240327 | 102500 | 389369400 | 4300 | 4300 | 4305 | 4300 | 718 |
| 509 | 20240327 | 102400 | 386281910 | 4300 | 4290 | 4300 | 4290 | 870 |
| 510 | 20240327 | 102300 | 382542360 | 4295 | 4300 | 4300 | 4295 | 304 |
| 511 | 20240327 | 102200 | 381236660 | 4305 | 4310 | 4310 | 4305 | 978 |
| 512 | 20240327 | 102100 | 377026295 | 4310 | 4295 | 4310 | 4295 | 1639 |
| 513 | 20240327 | 102000 | 369970720 | 4295 | 4305 | 4305 | 4295 | 391 |
| 514 | 20240327 | 101900 | 368289735 | 4295 | 4305 | 4315 | 4295 | 1312 |
| 515 | 20240327 | 101800 | 362644690 | 4305 | 4300 | 4305 | 4300 | 325 |
| 516 | 20240327 | 101700 | 361246815 | 4300 | 4305 | 4310 | 4300 | 1949 |
| 517 | 20240327 | 101600 | 352858360 | 4310 | 4285 | 4315 | 4285 | 6075 |
| 518 | 20240327 | 101500 | 326734005 | 4285 | 4280 | 4285 | 4280 | 679 |
| 519 | 20240327 | 101400 | 323827115 | 4285 | 4255 | 4285 | 4255 | 865 |
| 520 | 20240327 | 101300 | 320135405 | 4235 | 4255 | 4255 | 4235 | 1002 |
| 521 | 20240327 | 101200 | 315873715 | 4255 | 4255 | 4260 | 4255 | 177 |
| 522 | 20240327 | 101100 | 315120575 | 4255 | 4250 | 4255 | 4250 | 2048 |
| 523 | 20240327 | 101000 | 306406385 | 4230 | 4230 | 4230 | 4230 | 882 |
| 524 | 20240327 | 100900 | 302675525 | 4230 | 4230 | 4230 | 4230 | 1 |
| 525 | 20240327 | 100800 | 302671295 | 4220 | 4225 | 4225 | 4220 | 201 |
| 526 | 20240327 | 100700 | 301822240 | 4230 | 4230 | 4230 | 4230 | 22 |
| 527 | 20240327 | 100600 | 301729180 | 4230 | 4225 | 4230 | 4225 | 100 |
| 528 | 20240327 | 100500 | 301306430 | 4230 | 4230 | 4230 | 4230 | 347 |
| 529 | 20240327 | 100400 | 299838620 | 4230 | 4230 | 4230 | 4230 | 49 |
| 530 | 20240327 | 100300 | 299631350 | 4230 | 4220 | 4230 | 4210 | 1212 |
| 531 | 20240327 | 100200 | 294523400 | 4230 | 4230 | 4230 | 4230 | 253 |
| 532 | 20240327 | 100100 | 293453210 | 4215 | 4220 | 4220 | 4215 | 1575 |
| 533 | 20240327 | 100000 | 286811145 | 4220 | 4225 | 4230 | 4220 | 548 |
| 534 | 20240327 | 095900 | 284496765 | 4230 | 4225 | 4230 | 4225 | 254 |
| 535 | 20240327 | 095800 | 283423585 | 4225 | 4220 | 4225 | 4220 | 173 |
| 536 | 20240327 | 095700 | 282692665 | 4225 | 4225 | 4225 | 4225 | 1820 |
| 537 | 20240327 | 095600 | 275003165 | 4225 | 4225 | 4225 | 4210 | 634 |
| 538 | 20240327 | 095500 | 272332400 | 4225 | 4225 | 4225 | 4215 | 491 |
| 539 | 20240327 | 095400 | 270261295 | 4225 | 4230 | 4230 | 4210 | 2040 |
| 540 | 20240327 | 095300 | 261665795 | 4230 | 4230 | 4230 | 4225 | 402 |
| 541 | 20240327 | 095200 | 259966735 | 4230 | 4250 | 4250 | 4215 | 10135 |
| 542 | 20240327 | 095100 | 217070820 | 4250 | 4250 | 4250 | 4245 | 80 |
| 543 | 20240327 | 095000 | 216730930 | 4250 | 4260 | 4260 | 4250 | 340 |
| 544 | 20240327 | 094900 | 215285885 | 4250 | 4260 | 4260 | 4245 | 2861 |
| 545 | 20240327 | 094800 | 203137245 | 4250 | 4255 | 4260 | 4250 | 5921 |
| 546 | 20240327 | 094700 | 177972885 | 4270 | 4250 | 4270 | 4250 | 5637 |
| 547 | 20240327 | 094600 | 154015615 | 4270 | 4270 | 4270 | 4270 | 8 |
| 548 | 20240327 | 094500 | 153981455 | 4270 | 4270 | 4270 | 4270 | 6 |
| 549 | 20240327 | 094400 | 153955835 | 4270 | 4255 | 4270 | 4250 | 207 |
| 550 | 20240327 | 094300 | 153075635 | 4250 | 4255 | 4255 | 4250 | 2165 |
| 551 | 20240327 | 094200 | 143874180 | 4255 | 4265 | 4270 | 4250 | 576 |
| 552 | 20240327 | 094100 | 141423530 | 4255 | 4255 | 4255 | 4255 | 382 |
| 553 | 20240327 | 094000 | 139798120 | 4255 | 4255 | 4255 | 4255 | 133 |
| 554 | 20240327 | 093900 | 139232205 | 4255 | 4265 | 4265 | 4255 | 1500 |
| 555 | 20240327 | 093800 | 132848405 | 4275 | 4275 | 4275 | 4260 | 126 |
| 556 | 20240327 | 093700 | 132311585 | 4280 | 4280 | 4280 | 4280 | 0 |
| 557 | 20240327 | 093600 | 132311585 | 4280 | 4260 | 4280 | 4255 | 690 |
| 558 | 20240327 | 093500 | 129371775 | 4260 | 4260 | 4260 | 4260 | 501 |
| 559 | 20240327 | 093400 | 127237515 | 4260 | 4265 | 4265 | 4260 | 1317 |
| 560 | 20240327 | 093300 | 121627045 | 4265 | 4270 | 4290 | 4265 | 1646 |
| 561 | 20240327 | 093200 | 114604100 | 4290 | 4290 | 4290 | 4290 | 200 |
| 562 | 20240327 | 093100 | 113746100 | 4290 | 4290 | 4290 | 4290 | 0 |
| 563 | 20240327 | 093000 | 113746100 | 4290 | 4270 | 4290 | 4270 | 2 |
| 564 | 20240327 | 092900 | 113737540 | 4270 | 4290 | 4290 | 4270 | 498 |
| 565 | 20240327 | 092800 | 111609990 | 4295 | 4295 | 4295 | 4295 | 0 |
| 566 | 20240327 | 092700 | 111609990 | 4295 | 4295 | 4295 | 4295 | 111 |
| 567 | 20240327 | 092600 | 111133245 | 4295 | 4290 | 4295 | 4280 | 420 |
| 568 | 20240327 | 092500 | 109329855 | 4290 | 4290 | 4290 | 4290 | 1 |
| 569 | 20240327 | 092400 | 109325565 | 4270 | 4270 | 4270 | 4270 | 1105 |
| 570 | 20240327 | 092300 | 104607215 | 4270 | 4270 | 4270 | 4270 | 16 |
| 571 | 20240327 | 092200 | 104538895 | 4270 | 4270 | 4270 | 4270 | 142 |
| 572 | 20240327 | 092100 | 103932555 | 4270 | 4260 | 4270 | 4260 | 343 |
| 573 | 20240327 | 092000 | 102468425 | 4270 | 4270 | 4270 | 4270 | 456 |
| 574 | 20240327 | 091900 | 100521305 | 4270 | 4270 | 4270 | 4270 | 496 |
| 575 | 20240327 | 091800 | 98403385 | 4270 | 4260 | 4270 | 4255 | 1098 |
| 576 | 20240327 | 091700 | 93729975 | 4260 | 4255 | 4260 | 4255 | 2073 |
| 577 | 20240327 | 091600 | 84907450 | 4260 | 4260 | 4265 | 4260 | 500 |
| 578 | 20240327 | 091500 | 82777425 | 4270 | 4265 | 4270 | 4260 | 212 |
| 579 | 20240327 | 091400 | 81874015 | 4270 | 4275 | 4280 | 4260 | 766 |
| 580 | 20240327 | 091300 | 78603105 | 4275 | 4275 | 4275 | 4260 | 1133 |
| 581 | 20240327 | 091200 | 73772965 | 4295 | 4295 | 4295 | 4275 | 114 |
| 582 | 20240327 | 091100 | 73283355 | 4300 | 4260 | 4300 | 4255 | 859 |
| 583 | 20240327 | 091000 | 69613030 | 4260 | 4260 | 4260 | 4260 | 1624 |
| 584 | 20240327 | 090900 | 62694790 | 4260 | 4265 | 4265 | 4260 | 1573 |
| 585 | 20240327 | 090800 | 55992815 | 4255 | 4255 | 4265 | 4255 | 1646 |
| 586 | 20240327 | 090700 | 48989075 | 4255 | 4270 | 4270 | 4250 | 1145 |
| 587 | 20240327 | 090600 | 44116150 | 4265 | 4270 | 4275 | 4265 | 1173 |
| 588 | 20240327 | 090500 | 39108480 | 4270 | 4270 | 4275 | 4270 | 216 |
| 589 | 20240327 | 090400 | 38185580 | 4275 | 4280 | 4280 | 4275 | 743 |
| 590 | 20240327 | 090300 | 35008980 | 4280 | 4280 | 4280 | 4275 | 180 |
| 591 | 20240327 | 090200 | 34238875 | 4305 | 4295 | 4305 | 4295 | 872 |
| 592 | 20240327 | 090100 | 30487620 | 4295 | 4295 | 4295 | 4295 | 140 |
| 593 | 20240327 | 090000 | 29886320 | 4300 | 4305 | 4310 | 4240 | 6956 |