29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 3 | 20240327 | 185500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240327 | 185400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240327 | 185300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240327 | 185200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240327 | 185100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240327 | 185000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240327 | 184900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240327 | 184800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240327 | 184700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240327 | 184600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240327 | 184500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240327 | 184400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240327 | 184300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240327 | 184200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240327 | 184100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240327 | 184000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240327 | 183900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240327 | 183800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240327 | 183700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240327 | 183600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240327 | 183500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240327 | 183400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240327 | 183300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240327 | 183200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240327 | 183100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240327 | 183000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240327 | 182900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240327 | 182800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240327 | 182700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240327 | 182600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 33 | 20240327 | 182500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240327 | 182400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240327 | 182300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240327 | 182200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240327 | 182100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240327 | 182000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240327 | 181900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240327 | 181800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240327 | 181700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240327 | 181600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240327 | 181500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240327 | 181400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240327 | 181300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240327 | 181200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240327 | 181100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240327 | 181000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240327 | 180900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240327 | 180800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240327 | 180700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240327 | 180600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240327 | 180500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240327 | 180400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240327 | 180300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240327 | 180200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240327 | 180100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240327 | 180000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240327 | 175900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240327 | 175800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240327 | 175700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240327 | 175600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 63 | 20240327 | 175500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240327 | 175400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240327 | 175300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240327 | 175200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240327 | 175100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240327 | 175000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240327 | 174900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240327 | 174800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240327 | 174700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240327 | 174600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240327 | 174500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240327 | 174400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240327 | 174300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240327 | 174200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240327 | 174100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240327 | 174000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240327 | 173900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240327 | 173800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240327 | 173700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240327 | 173600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240327 | 173500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240327 | 173400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240327 | 173300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240327 | 173200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240327 | 173100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240327 | 173000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240327 | 172900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240327 | 172800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240327 | 172700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240327 | 172600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 93 | 20240327 | 172500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240327 | 172400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240327 | 172300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240327 | 172200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240327 | 172100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240327 | 172000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240327 | 171900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240327 | 171800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240327 | 171700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240327 | 171600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240327 | 171500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240327 | 171400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240327 | 171300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240327 | 171200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240327 | 171100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240327 | 171000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240327 | 170900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240327 | 170800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240327 | 170700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240327 | 170600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240327 | 170500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240327 | 170400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240327 | 170300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240327 | 170200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240327 | 170100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240327 | 170000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240327 | 165900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240327 | 165800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240327 | 165700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240327 | 165600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 123 | 20240327 | 165500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240327 | 165400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240327 | 165300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240327 | 165200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240327 | 165100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240327 | 165000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240327 | 164900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240327 | 164800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240327 | 164700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240327 | 164600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240327 | 164500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240327 | 164400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240327 | 164300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240327 | 164200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240327 | 164100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240327 | 164000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240327 | 163900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240327 | 163800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240327 | 163700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240327 | 163600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240327 | 163500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240327 | 163400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240327 | 163300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240327 | 163200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240327 | 163100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240327 | 163000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240327 | 162900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240327 | 162800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240327 | 162700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240327 | 162600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 153 | 20240327 | 162500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240327 | 162400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240327 | 162300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240327 | 162200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240327 | 162100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240327 | 162000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240327 | 161900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240327 | 161800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240327 | 161700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240327 | 161600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240327 | 161500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240327 | 161400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240327 | 161300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240327 | 161200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240327 | 161100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240327 | 161000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240327 | 160900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240327 | 160800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240327 | 160700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240327 | 160600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240327 | 160500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240327 | 160400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240327 | 160300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240327 | 160200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240327 | 160100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240327 | 160000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240327 | 155900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240327 | 155800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240327 | 155700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240327 | 155600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 183 | 20240327 | 155500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240327 | 155400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240327 | 155300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240327 | 155200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240327 | 155100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240327 | 155000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240327 | 154900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240327 | 154800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240327 | 154700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240327 | 154600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240327 | 154500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240327 | 154400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240327 | 154300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240327 | 154200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240327 | 154100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240327 | 154000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240327 | 153900 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240327 | 153800 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240327 | 153700 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240327 | 153600 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240327 | 153500 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240327 | 153400 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240327 | 153300 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240327 | 153200 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240327 | 153100 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20240327 | 153000 | 1985134775 | 2455 | 2455 | 2455 | 2455 | 91057 |
| 209 | 20240327 | 152900 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 210 | 20240327 | 152800 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 211 | 20240327 | 152700 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 212 | 20240327 | 152600 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 213 | 20240327 | 152500 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 214 | 20240327 | 152400 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 215 | 20240327 | 152300 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20240327 | 152200 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 217 | 20240327 | 152100 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 218 | 20240327 | 152000 | 1761589840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 219 | 20240327 | 151900 | 1761589840 | 2450 | 2450 | 2455 | 2440 | 33107 |
| 220 | 20240327 | 151800 | 1680503280 | 2450 | 2445 | 2450 | 2440 | 4985 |
| 221 | 20240327 | 151700 | 1668317850 | 2445 | 2450 | 2450 | 2445 | 3803 |
| 222 | 20240327 | 151600 | 1659018885 | 2450 | 2440 | 2450 | 2435 | 13032 |
| 223 | 20240327 | 151500 | 1627196720 | 2440 | 2430 | 2440 | 2430 | 14363 |
| 224 | 20240327 | 151400 | 1592254285 | 2430 | 2430 | 2430 | 2425 | 222 |
| 225 | 20240327 | 151300 | 1591715575 | 2430 | 2425 | 2430 | 2425 | 1974 |
| 226 | 20240327 | 151200 | 1586928600 | 2430 | 2430 | 2430 | 2430 | 2 |
| 227 | 20240327 | 151100 | 1586923740 | 2425 | 2430 | 2430 | 2425 | 925 |
| 228 | 20240327 | 151000 | 1584680580 | 2430 | 2435 | 2435 | 2425 | 1182 |
| 229 | 20240327 | 150900 | 1581810055 | 2435 | 2430 | 2435 | 2425 | 3259 |
| 230 | 20240327 | 150800 | 1573892785 | 2435 | 2435 | 2435 | 2435 | 50 |
| 231 | 20240327 | 150700 | 1573771035 | 2435 | 2435 | 2435 | 2430 | 19 |
| 232 | 20240327 | 150600 | 1573724830 | 2435 | 2430 | 2435 | 2430 | 2515 |
| 233 | 20240327 | 150500 | 1567611305 | 2435 | 2430 | 2435 | 2430 | 5223 |
| 234 | 20240327 | 150400 | 1554918250 | 2425 | 2430 | 2430 | 2425 | 203 |
| 235 | 20240327 | 150300 | 1554425960 | 2425 | 2425 | 2430 | 2425 | 5898 |
| 236 | 20240327 | 150200 | 1540123255 | 2420 | 2420 | 2425 | 2420 | 3837 |
| 237 | 20240327 | 150100 | 1530837710 | 2425 | 2425 | 2425 | 2420 | 3097 |
| 238 | 20240327 | 150000 | 1523342525 | 2425 | 2420 | 2425 | 2420 | 101 |
| 239 | 20240327 | 145900 | 1523098100 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20240327 | 145800 | 1523098100 | 2425 | 2425 | 2425 | 2425 | 13 |
| 241 | 20240327 | 145700 | 1523066575 | 2420 | 2420 | 2425 | 2420 | 1777 |
| 242 | 20240327 | 145600 | 1518766225 | 2425 | 2425 | 2425 | 2425 | 0 |
| 243 | 20240327 | 145500 | 1518766225 | 2425 | 2425 | 2425 | 2425 | 3 |
| 244 | 20240327 | 145400 | 1518758950 | 2425 | 2425 | 2425 | 2425 | 1 |
| 245 | 20240327 | 145300 | 1518756525 | 2425 | 2425 | 2425 | 2425 | 2 |
| 246 | 20240327 | 145200 | 1518751675 | 2420 | 2420 | 2420 | 2420 | 160 |
| 247 | 20240327 | 145100 | 1518364475 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20240327 | 145000 | 1518364475 | 2425 | 2425 | 2425 | 2425 | 28 |
| 249 | 20240327 | 144900 | 1518296575 | 2425 | 2425 | 2425 | 2425 | 150 |
| 250 | 20240327 | 144800 | 1517932825 | 2415 | 2415 | 2415 | 2415 | 0 |
| 251 | 20240327 | 144700 | 1517932825 | 2415 | 2420 | 2420 | 2415 | 35 |
| 252 | 20240327 | 144600 | 1517848200 | 2415 | 2425 | 2425 | 2415 | 56 |
| 253 | 20240327 | 144500 | 1517712450 | 2420 | 2420 | 2420 | 2420 | 2095 |
| 254 | 20240327 | 144400 | 1512642550 | 2420 | 2415 | 2425 | 2410 | 2887 |
| 255 | 20240327 | 144300 | 1505665080 | 2425 | 2415 | 2425 | 2415 | 1503 |
| 256 | 20240327 | 144200 | 1502035305 | 2420 | 2425 | 2425 | 2415 | 11206 |
| 257 | 20240327 | 144100 | 1474962240 | 2425 | 2420 | 2425 | 2415 | 12554 |
| 258 | 20240327 | 144000 | 1444616280 | 2425 | 2425 | 2425 | 2425 | 3 |
| 259 | 20240327 | 143900 | 1444609005 | 2425 | 2430 | 2430 | 2425 | 2498 |
| 260 | 20240327 | 143800 | 1438543610 | 2430 | 2430 | 2430 | 2430 | 162 |
| 261 | 20240327 | 143700 | 1438149950 | 2430 | 2430 | 2430 | 2425 | 205 |
| 262 | 20240327 | 143600 | 1437652800 | 2430 | 2430 | 2430 | 2430 | 2 |
| 263 | 20240327 | 143500 | 1437647940 | 2420 | 2420 | 2420 | 2420 | 5 |
| 264 | 20240327 | 143400 | 1437635840 | 2420 | 2425 | 2430 | 2420 | 110 |
| 265 | 20240327 | 143300 | 1437369220 | 2425 | 2425 | 2425 | 2425 | 348 |
| 266 | 20240327 | 143200 | 1436525320 | 2425 | 2430 | 2430 | 2425 | 1503 |
| 267 | 20240327 | 143100 | 1432879485 | 2430 | 2430 | 2430 | 2430 | 63 |
| 268 | 20240327 | 143000 | 1432726395 | 2430 | 2430 | 2430 | 2430 | 20 |
| 269 | 20240327 | 142900 | 1432677795 | 2430 | 2420 | 2430 | 2420 | 1103 |
| 270 | 20240327 | 142800 | 1429997515 | 2430 | 2430 | 2430 | 2430 | 112 |
| 271 | 20240327 | 142700 | 1429725355 | 2430 | 2425 | 2430 | 2425 | 1054 |
| 272 | 20240327 | 142600 | 1427164230 | 2425 | 2425 | 2425 | 2425 | 622 |
| 273 | 20240327 | 142500 | 1425655880 | 2425 | 2420 | 2425 | 2420 | 2370 |
| 274 | 20240327 | 142400 | 1419920380 | 2425 | 2425 | 2425 | 2425 | 13 |
| 275 | 20240327 | 142300 | 1419888855 | 2425 | 2420 | 2425 | 2420 | 496 |
| 276 | 20240327 | 142200 | 1418688525 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20240327 | 142100 | 1418688525 | 2425 | 2425 | 2425 | 2420 | 562 |
| 278 | 20240327 | 142000 | 1417326475 | 2430 | 2430 | 2430 | 2430 | 240 |
| 279 | 20240327 | 141900 | 1416743275 | 2430 | 2430 | 2430 | 2430 | 30 |
| 280 | 20240327 | 141800 | 1416670375 | 2430 | 2430 | 2430 | 2430 | 0 |
| 281 | 20240327 | 141700 | 1416670375 | 2430 | 2420 | 2430 | 2420 | 118 |
| 282 | 20240327 | 141600 | 1416384805 | 2430 | 2420 | 2430 | 2420 | 1305 |
| 283 | 20240327 | 141500 | 1413226655 | 2420 | 2420 | 2420 | 2420 | 8958 |
| 284 | 20240327 | 141400 | 1391548295 | 2430 | 2430 | 2430 | 2430 | 0 |
| 285 | 20240327 | 141300 | 1391548295 | 2430 | 2430 | 2435 | 2430 | 1205 |
| 286 | 20240327 | 141200 | 1388620125 | 2430 | 2430 | 2430 | 2425 | 4128 |
| 287 | 20240327 | 141100 | 1378607375 | 2430 | 2430 | 2430 | 2430 | 0 |
| 288 | 20240327 | 141000 | 1378607375 | 2430 | 2430 | 2430 | 2430 | 31 |
| 289 | 20240327 | 140900 | 1378532045 | 2430 | 2430 | 2430 | 2430 | 25 |
| 290 | 20240327 | 140800 | 1378471295 | 2430 | 2430 | 2430 | 2430 | 0 |
| 291 | 20240327 | 140700 | 1378471295 | 2430 | 2430 | 2430 | 2430 | 20 |
| 292 | 20240327 | 140600 | 1378422695 | 2430 | 2430 | 2430 | 2430 | 20 |
| 293 | 20240327 | 140500 | 1378374095 | 2430 | 2425 | 2430 | 2425 | 5001 |
| 294 | 20240327 | 140400 | 1366246665 | 2425 | 2430 | 2430 | 2425 | 935 |
| 295 | 20240327 | 140300 | 1363976790 | 2430 | 2430 | 2430 | 2430 | 0 |
| 296 | 20240327 | 140200 | 1363976790 | 2430 | 2430 | 2430 | 2425 | 399 |
| 297 | 20240327 | 140100 | 1363007910 | 2430 | 2430 | 2430 | 2430 | 152 |
| 298 | 20240327 | 140000 | 1362638550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 299 | 20240327 | 135900 | 1362638550 | 2425 | 2430 | 2430 | 2425 | 2667 |
| 300 | 20240327 | 135800 | 1356164065 | 2435 | 2440 | 2440 | 2435 | 400 |
| 301 | 20240327 | 135700 | 1355189065 | 2440 | 2430 | 2440 | 2430 | 203 |
| 302 | 20240327 | 135600 | 1354695745 | 2430 | 2440 | 2440 | 2430 | 89 |
| 303 | 20240327 | 135500 | 1354478615 | 2440 | 2435 | 2440 | 2435 | 213 |
| 304 | 20240327 | 135400 | 1353959895 | 2435 | 2435 | 2435 | 2430 | 1769 |
| 305 | 20240327 | 135300 | 1349657855 | 2435 | 2435 | 2435 | 2435 | 367 |
| 306 | 20240327 | 135200 | 1348764210 | 2435 | 2435 | 2435 | 2435 | 12053 |
| 307 | 20240327 | 135100 | 1319415155 | 2435 | 2435 | 2435 | 2435 | 170 |
| 308 | 20240327 | 135000 | 1319001205 | 2440 | 2435 | 2440 | 2435 | 1195 |
| 309 | 20240327 | 134900 | 1316085805 | 2435 | 2440 | 2440 | 2435 | 1640 |
| 310 | 20240327 | 134800 | 1312092355 | 2440 | 2440 | 2440 | 2440 | 375 |
| 311 | 20240327 | 134700 | 1311177355 | 2440 | 2440 | 2440 | 2440 | 102 |
| 312 | 20240327 | 134600 | 1310928475 | 2440 | 2440 | 2440 | 2440 | 214 |
| 313 | 20240327 | 134500 | 1310406315 | 2435 | 2435 | 2435 | 2435 | 326 |
| 314 | 20240327 | 134400 | 1309612505 | 2440 | 2440 | 2440 | 2440 | 0 |
| 315 | 20240327 | 134300 | 1309612505 | 2440 | 2440 | 2440 | 2435 | 12 |
| 316 | 20240327 | 134200 | 1309583230 | 2440 | 2435 | 2440 | 2435 | 4831 |
| 317 | 20240327 | 134100 | 1297799095 | 2435 | 2435 | 2435 | 2435 | 350 |
| 318 | 20240327 | 134000 | 1296946845 | 2440 | 2440 | 2440 | 2440 | 91 |
| 319 | 20240327 | 133900 | 1296724805 | 2440 | 2440 | 2440 | 2440 | 190 |
| 320 | 20240327 | 133800 | 1296261205 | 2440 | 2435 | 2440 | 2435 | 10406 |
| 321 | 20240327 | 133700 | 1270904405 | 2435 | 2435 | 2435 | 2430 | 6390 |
| 322 | 20240327 | 133600 | 1255354800 | 2435 | 2435 | 2435 | 2435 | 10 |
| 323 | 20240327 | 133500 | 1255330450 | 2425 | 2425 | 2430 | 2425 | 9870 |
| 324 | 20240327 | 133400 | 1231355265 | 2425 | 2430 | 2430 | 2425 | 289 |
| 325 | 20240327 | 133300 | 1230654030 | 2425 | 2425 | 2425 | 2425 | 401 |
| 326 | 20240327 | 133200 | 1229681605 | 2430 | 2430 | 2430 | 2430 | 0 |
| 327 | 20240327 | 133100 | 1229681605 | 2430 | 2425 | 2430 | 2425 | 1002 |
| 328 | 20240327 | 133000 | 1227251745 | 2430 | 2430 | 2430 | 2430 | 11 |
| 329 | 20240327 | 132900 | 1227225015 | 2425 | 2425 | 2425 | 2425 | 9 |
| 330 | 20240327 | 132800 | 1227203190 | 2425 | 2425 | 2425 | 2425 | 0 |
| 331 | 20240327 | 132700 | 1227203190 | 2425 | 2425 | 2425 | 2425 | 0 |
| 332 | 20240327 | 132600 | 1227203190 | 2425 | 2425 | 2430 | 2425 | 257 |
| 333 | 20240327 | 132500 | 1226579890 | 2425 | 2425 | 2425 | 2425 | 986 |
| 334 | 20240327 | 132400 | 1224188840 | 2425 | 2425 | 2425 | 2425 | 200 |
| 335 | 20240327 | 132300 | 1223703840 | 2430 | 2430 | 2430 | 2430 | 3 |
| 336 | 20240327 | 132200 | 1223696550 | 2435 | 2425 | 2435 | 2420 | 10740 |
| 337 | 20240327 | 132100 | 1197604775 | 2430 | 2425 | 2430 | 2425 | 246 |
| 338 | 20240327 | 132000 | 1197007995 | 2430 | 2430 | 2430 | 2430 | 40 |
| 339 | 20240327 | 131900 | 1196910795 | 2430 | 2430 | 2430 | 2425 | 503 |
| 340 | 20240327 | 131800 | 1195691005 | 2430 | 2425 | 2435 | 2425 | 7229 |
| 341 | 20240327 | 131700 | 1178160475 | 2435 | 2435 | 2435 | 2435 | 3 |
| 342 | 20240327 | 131600 | 1178153170 | 2425 | 2430 | 2430 | 2425 | 30 |
| 343 | 20240327 | 131500 | 1178080375 | 2425 | 2425 | 2425 | 2425 | 0 |
| 344 | 20240327 | 131400 | 1178080375 | 2425 | 2425 | 2430 | 2425 | 164 |
| 345 | 20240327 | 131300 | 1177682630 | 2425 | 2435 | 2435 | 2425 | 187 |
| 346 | 20240327 | 131200 | 1177228285 | 2435 | 2430 | 2435 | 2425 | 323 |
| 347 | 20240327 | 131100 | 1176443310 | 2425 | 2425 | 2430 | 2425 | 1519 |
| 348 | 20240327 | 131000 | 1172759720 | 2430 | 2430 | 2430 | 2430 | 271 |
| 349 | 20240327 | 130900 | 1172101190 | 2430 | 2430 | 2435 | 2430 | 528 |
| 350 | 20240327 | 130800 | 1170818125 | 2430 | 2430 | 2430 | 2430 | 5 |
| 351 | 20240327 | 130700 | 1170805975 | 2430 | 2425 | 2435 | 2425 | 1029 |
| 352 | 20240327 | 130600 | 1168308420 | 2430 | 2430 | 2430 | 2430 | 2447 |
| 353 | 20240327 | 130500 | 1162362210 | 2430 | 2425 | 2430 | 2425 | 95 |
| 354 | 20240327 | 130400 | 1162131830 | 2425 | 2425 | 2425 | 2425 | 6 |
| 355 | 20240327 | 130300 | 1162117280 | 2430 | 2425 | 2430 | 2425 | 172 |
| 356 | 20240327 | 130200 | 1161700170 | 2430 | 2430 | 2430 | 2430 | 21 |
| 357 | 20240327 | 130100 | 1161649140 | 2415 | 2430 | 2430 | 2415 | 2793 |
| 358 | 20240327 | 130000 | 1154895350 | 2430 | 2420 | 2430 | 2415 | 9081 |
| 359 | 20240327 | 125900 | 1132944610 | 2425 | 2430 | 2430 | 2425 | 3 |
| 360 | 20240327 | 125800 | 1132937330 | 2430 | 2425 | 2430 | 2420 | 2101 |
| 361 | 20240327 | 125700 | 1127842490 | 2430 | 2425 | 2430 | 2425 | 1784 |
| 362 | 20240327 | 125600 | 1123516270 | 2430 | 2425 | 2430 | 2425 | 549 |
| 363 | 20240327 | 125500 | 1122184940 | 2430 | 2430 | 2430 | 2430 | 320 |
| 364 | 20240327 | 125400 | 1121407340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 365 | 20240327 | 125300 | 1121407340 | 2430 | 2430 | 2430 | 2430 | 10 |
| 366 | 20240327 | 125200 | 1121383040 | 2430 | 2430 | 2430 | 2430 | 0 |
| 367 | 20240327 | 125100 | 1121383040 | 2430 | 2420 | 2430 | 2420 | 745 |
| 368 | 20240327 | 125000 | 1119580130 | 2425 | 2425 | 2425 | 2425 | 256 |
| 369 | 20240327 | 124900 | 1118959330 | 2430 | 2430 | 2430 | 2420 | 2060 |
| 370 | 20240327 | 124800 | 1113973520 | 2430 | 2430 | 2430 | 2430 | 0 |
| 371 | 20240327 | 124700 | 1113973520 | 2430 | 2430 | 2430 | 2430 | 1 |
| 372 | 20240327 | 124600 | 1113971090 | 2415 | 2425 | 2430 | 2415 | 8728 |
| 373 | 20240327 | 124500 | 1092865625 | 2430 | 2430 | 2430 | 2430 | 6 |
| 374 | 20240327 | 124400 | 1092851045 | 2430 | 2435 | 2435 | 2420 | 1783 |
| 375 | 20240327 | 124300 | 1088532740 | 2425 | 2435 | 2435 | 2425 | 8428 |
| 376 | 20240327 | 124200 | 1068074245 | 2440 | 2440 | 2440 | 2440 | 4 |
| 377 | 20240327 | 124100 | 1068064485 | 2440 | 2435 | 2440 | 2435 | 12 |
| 378 | 20240327 | 124000 | 1068035260 | 2435 | 2435 | 2440 | 2430 | 5095 |
| 379 | 20240327 | 123900 | 1055649590 | 2440 | 2440 | 2440 | 2440 | 1 |
| 380 | 20240327 | 123800 | 1055647150 | 2440 | 2440 | 2440 | 2440 | 3 |
| 381 | 20240327 | 123700 | 1055639830 | 2440 | 2440 | 2440 | 2435 | 141 |
| 382 | 20240327 | 123600 | 1055296480 | 2440 | 2440 | 2440 | 2440 | 459 |
| 383 | 20240327 | 123500 | 1054176520 | 2440 | 2435 | 2440 | 2435 | 14 |
| 384 | 20240327 | 123400 | 1054142410 | 2440 | 2440 | 2440 | 2440 | 3 |
| 385 | 20240327 | 123300 | 1054135090 | 2435 | 2435 | 2435 | 2435 | 734 |
| 386 | 20240327 | 123200 | 1052347800 | 2440 | 2440 | 2440 | 2440 | 1 |
| 387 | 20240327 | 123100 | 1052345360 | 2440 | 2440 | 2440 | 2440 | 1 |
| 388 | 20240327 | 123000 | 1052342920 | 2430 | 2435 | 2440 | 2430 | 130 |
| 389 | 20240327 | 122900 | 1052027005 | 2435 | 2430 | 2440 | 2430 | 39 |
| 390 | 20240327 | 122800 | 1051932180 | 2440 | 2440 | 2440 | 2440 | 3 |
| 391 | 20240327 | 122700 | 1051924860 | 2435 | 2435 | 2435 | 2435 | 118 |
| 392 | 20240327 | 122600 | 1051637530 | 2440 | 2440 | 2440 | 2440 | 1230 |
| 393 | 20240327 | 122500 | 1048636330 | 2440 | 2440 | 2440 | 2440 | 2 |
| 394 | 20240327 | 122400 | 1048631450 | 2440 | 2440 | 2440 | 2440 | 748 |
| 395 | 20240327 | 122300 | 1046806330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 396 | 20240327 | 122200 | 1046806330 | 2440 | 2440 | 2440 | 2440 | 20 |
| 397 | 20240327 | 122100 | 1046757530 | 2440 | 2440 | 2440 | 2440 | 5 |
| 398 | 20240327 | 122000 | 1046745330 | 2440 | 2430 | 2440 | 2430 | 6939 |
| 399 | 20240327 | 121900 | 1029883550 | 2430 | 2430 | 2430 | 2430 | 0 |
| 400 | 20240327 | 121800 | 1029883550 | 2430 | 2435 | 2435 | 2430 | 5710 |
| 401 | 20240327 | 121700 | 1016005315 | 2435 | 2440 | 2440 | 2435 | 1647 |
| 402 | 20240327 | 121600 | 1011986645 | 2440 | 2440 | 2440 | 2440 | 500 |
| 403 | 20240327 | 121500 | 1010766645 | 2440 | 2440 | 2440 | 2440 | 1 |
| 404 | 20240327 | 121400 | 1010764205 | 2435 | 2440 | 2440 | 2435 | 3013 |
| 405 | 20240327 | 121300 | 1003427340 | 2430 | 2440 | 2440 | 2430 | 4085 |
| 406 | 20240327 | 121200 | 993479950 | 2440 | 2440 | 2440 | 2440 | 50 |
| 407 | 20240327 | 121100 | 993357950 | 2440 | 2440 | 2440 | 2435 | 3011 |
| 408 | 20240327 | 121000 | 986025550 | 2440 | 2435 | 2440 | 2435 | 2255 |
| 409 | 20240327 | 120900 | 980533350 | 2440 | 2440 | 2440 | 2440 | 1 |
| 410 | 20240327 | 120800 | 980530910 | 2435 | 2435 | 2435 | 2435 | 32 |
| 411 | 20240327 | 120700 | 980452990 | 2440 | 2440 | 2440 | 2440 | 75 |
| 412 | 20240327 | 120600 | 980269990 | 2440 | 2440 | 2440 | 2440 | 15 |
| 413 | 20240327 | 120500 | 980233390 | 2440 | 2440 | 2440 | 2440 | 0 |
| 414 | 20240327 | 120400 | 980233390 | 2440 | 2440 | 2440 | 2440 | 21 |
| 415 | 20240327 | 120300 | 980182150 | 2440 | 2440 | 2440 | 2440 | 4000 |
| 416 | 20240327 | 120200 | 970422150 | 2440 | 2440 | 2440 | 2440 | 81 |
| 417 | 20240327 | 120100 | 970224510 | 2435 | 2435 | 2435 | 2435 | 500 |
| 418 | 20240327 | 120000 | 969007010 | 2440 | 2435 | 2440 | 2435 | 12 |
| 419 | 20240327 | 115900 | 968977785 | 2440 | 2435 | 2440 | 2435 | 2 |
| 420 | 20240327 | 115800 | 968972910 | 2440 | 2440 | 2440 | 2440 | 1 |
| 421 | 20240327 | 115700 | 968970470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 422 | 20240327 | 115600 | 968970470 | 2435 | 2435 | 2440 | 2435 | 1095 |
| 423 | 20240327 | 115500 | 966303920 | 2440 | 2440 | 2440 | 2440 | 0 |
| 424 | 20240327 | 115400 | 966303920 | 2440 | 2440 | 2440 | 2440 | 738 |
| 425 | 20240327 | 115300 | 964503200 | 2440 | 2435 | 2440 | 2430 | 5797 |
| 426 | 20240327 | 115200 | 950398445 | 2440 | 2440 | 2440 | 2435 | 1603 |
| 427 | 20240327 | 115100 | 946494625 | 2440 | 2440 | 2440 | 2440 | 10 |
| 428 | 20240327 | 115000 | 946470225 | 2440 | 2440 | 2440 | 2440 | 0 |
| 429 | 20240327 | 114900 | 946470225 | 2440 | 2440 | 2440 | 2435 | 2347 |
| 430 | 20240327 | 114800 | 940744795 | 2440 | 2440 | 2440 | 2440 | 1 |
| 431 | 20240327 | 114700 | 940742355 | 2440 | 2440 | 2440 | 2440 | 500 |
| 432 | 20240327 | 114600 | 939522355 | 2440 | 2440 | 2440 | 2440 | 1 |
| 433 | 20240327 | 114500 | 939519915 | 2440 | 2440 | 2440 | 2440 | 3 |
| 434 | 20240327 | 114400 | 939512595 | 2435 | 2435 | 2435 | 2435 | 0 |
| 435 | 20240327 | 114300 | 939512595 | 2435 | 2435 | 2440 | 2435 | 1224 |
| 436 | 20240327 | 114200 | 936532005 | 2440 | 2440 | 2440 | 2440 | 200 |
| 437 | 20240327 | 114100 | 936044005 | 2440 | 2440 | 2440 | 2440 | 0 |
| 438 | 20240327 | 114000 | 936044005 | 2440 | 2440 | 2440 | 2440 | 409 |
| 439 | 20240327 | 113900 | 935046045 | 2440 | 2435 | 2440 | 2435 | 8303 |
| 440 | 20240327 | 113800 | 914828225 | 2435 | 2435 | 2435 | 2435 | 76 |
| 441 | 20240327 | 113700 | 914643165 | 2440 | 2440 | 2440 | 2440 | 0 |
| 442 | 20240327 | 113600 | 914643165 | 2440 | 2440 | 2440 | 2440 | 30 |
| 443 | 20240327 | 113500 | 914569965 | 2440 | 2440 | 2440 | 2440 | 27 |
| 444 | 20240327 | 113400 | 914504085 | 2435 | 2440 | 2440 | 2435 | 1872 |
| 445 | 20240327 | 113300 | 909940150 | 2435 | 2435 | 2435 | 2435 | 985 |
| 446 | 20240327 | 113200 | 907541675 | 2430 | 2435 | 2435 | 2430 | 201 |
| 447 | 20240327 | 113100 | 907053240 | 2435 | 2435 | 2435 | 2435 | 0 |
| 448 | 20240327 | 113000 | 907053240 | 2435 | 2435 | 2435 | 2435 | 103 |
| 449 | 20240327 | 112900 | 906802435 | 2430 | 2430 | 2430 | 2430 | 364 |
| 450 | 20240327 | 112800 | 905917915 | 2430 | 2435 | 2435 | 2430 | 7706 |
| 451 | 20240327 | 112700 | 887192320 | 2435 | 2435 | 2435 | 2435 | 0 |
| 452 | 20240327 | 112600 | 887192320 | 2435 | 2435 | 2435 | 2435 | 556 |
| 453 | 20240327 | 112500 | 885838460 | 2430 | 2430 | 2430 | 2430 | 50 |
| 454 | 20240327 | 112400 | 885716960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 455 | 20240327 | 112300 | 885716960 | 2430 | 2430 | 2430 | 2430 | 177 |
| 456 | 20240327 | 112200 | 885286850 | 2430 | 2430 | 2430 | 2430 | 1131 |
| 457 | 20240327 | 112100 | 882538520 | 2430 | 2425 | 2430 | 2425 | 85 |
| 458 | 20240327 | 112000 | 882332385 | 2430 | 2430 | 2430 | 2430 | 0 |
| 459 | 20240327 | 111900 | 882332385 | 2430 | 2430 | 2430 | 2430 | 50 |
| 460 | 20240327 | 111800 | 882210885 | 2430 | 2430 | 2430 | 2430 | 0 |
| 461 | 20240327 | 111700 | 882210885 | 2430 | 2425 | 2430 | 2425 | 135 |
| 462 | 20240327 | 111600 | 881883460 | 2430 | 2425 | 2430 | 2425 | 138 |
| 463 | 20240327 | 111500 | 881548600 | 2420 | 2420 | 2420 | 2420 | 1 |
| 464 | 20240327 | 111400 | 881546180 | 2420 | 2425 | 2425 | 2420 | 1499 |
| 465 | 20240327 | 111300 | 877911595 | 2430 | 2425 | 2430 | 2425 | 1164 |
| 466 | 20240327 | 111200 | 875088855 | 2425 | 2425 | 2425 | 2425 | 1241 |
| 467 | 20240327 | 111100 | 872079430 | 2425 | 2430 | 2430 | 2425 | 502 |
| 468 | 20240327 | 111000 | 870859575 | 2425 | 2425 | 2430 | 2425 | 3006 |
| 469 | 20240327 | 110900 | 863555010 | 2430 | 2435 | 2435 | 2430 | 4199 |
| 470 | 20240327 | 110800 | 853351435 | 2430 | 2435 | 2435 | 2430 | 362 |
| 471 | 20240327 | 110700 | 852471600 | 2435 | 2435 | 2435 | 2425 | 1365 |
| 472 | 20240327 | 110600 | 849160075 | 2430 | 2430 | 2430 | 2430 | 195 |
| 473 | 20240327 | 110500 | 848686225 | 2430 | 2430 | 2430 | 2430 | 0 |
| 474 | 20240327 | 110400 | 848686225 | 2430 | 2435 | 2435 | 2430 | 1357 |
| 475 | 20240327 | 110300 | 845388710 | 2430 | 2435 | 2435 | 2430 | 520 |
| 476 | 20240327 | 110200 | 844125010 | 2435 | 2435 | 2435 | 2430 | 2380 |
| 477 | 20240327 | 110100 | 838330710 | 2430 | 2435 | 2435 | 2430 | 113 |
| 478 | 20240327 | 110000 | 838056115 | 2430 | 2440 | 2440 | 2430 | 296 |
| 479 | 20240327 | 105900 | 837335310 | 2430 | 2430 | 2430 | 2430 | 1 |
| 480 | 20240327 | 105800 | 837332880 | 2440 | 2440 | 2440 | 2440 | 690 |
| 481 | 20240327 | 105700 | 835649280 | 2440 | 2430 | 2440 | 2430 | 310 |
| 482 | 20240327 | 105600 | 834895920 | 2430 | 2440 | 2440 | 2430 | 1027 |
| 483 | 20240327 | 105500 | 832395545 | 2440 | 2440 | 2440 | 2440 | 243 |
| 484 | 20240327 | 105400 | 831802625 | 2440 | 2435 | 2440 | 2435 | 1894 |
| 485 | 20240327 | 105300 | 827190720 | 2435 | 2435 | 2435 | 2435 | 0 |
| 486 | 20240327 | 105200 | 827190720 | 2435 | 2430 | 2435 | 2430 | 1042 |
| 487 | 20240327 | 105100 | 824658655 | 2430 | 2435 | 2435 | 2425 | 1393 |
| 488 | 20240327 | 105000 | 821272735 | 2430 | 2430 | 2435 | 2430 | 1363 |
| 489 | 20240327 | 104900 | 817959145 | 2430 | 2430 | 2435 | 2430 | 2752 |
| 490 | 20240327 | 104800 | 811271775 | 2430 | 2430 | 2435 | 2430 | 760 |
| 491 | 20240327 | 104700 | 809424935 | 2435 | 2435 | 2435 | 2430 | 1484 |
| 492 | 20240327 | 104600 | 805814495 | 2440 | 2440 | 2440 | 2440 | 0 |
| 493 | 20240327 | 104500 | 805814495 | 2440 | 2440 | 2440 | 2440 | 0 |
| 494 | 20240327 | 104400 | 805814495 | 2440 | 2440 | 2440 | 2440 | 0 |
| 495 | 20240327 | 104300 | 805814495 | 2440 | 2435 | 2440 | 2435 | 58 |
| 496 | 20240327 | 104200 | 805673245 | 2435 | 2435 | 2435 | 2430 | 1866 |
| 497 | 20240327 | 104100 | 801132700 | 2435 | 2440 | 2440 | 2435 | 693 |
| 498 | 20240327 | 104000 | 799445230 | 2435 | 2435 | 2440 | 2435 | 364 |
| 499 | 20240327 | 103900 | 798558880 | 2440 | 2435 | 2440 | 2435 | 692 |
| 500 | 20240327 | 103800 | 796873855 | 2440 | 2440 | 2440 | 2435 | 18 |
| 501 | 20240327 | 103700 | 796829965 | 2440 | 2440 | 2440 | 2435 | 744 |
| 502 | 20240327 | 103600 | 795017870 | 2435 | 2440 | 2445 | 2435 | 510 |
| 503 | 20240327 | 103500 | 793774070 | 2440 | 2435 | 2445 | 2430 | 4200 |
| 504 | 20240327 | 103400 | 783545930 | 2445 | 2440 | 2445 | 2440 | 861 |
| 505 | 20240327 | 103300 | 781444370 | 2445 | 2440 | 2445 | 2440 | 718 |
| 506 | 20240327 | 103200 | 779692415 | 2440 | 2445 | 2445 | 2440 | 1842 |
| 507 | 20240327 | 103100 | 775197820 | 2450 | 2445 | 2450 | 2440 | 2438 |
| 508 | 20240327 | 103000 | 769238380 | 2445 | 2450 | 2450 | 2445 | 871 |
| 509 | 20240327 | 102900 | 767108775 | 2450 | 2440 | 2450 | 2435 | 4467 |
| 510 | 20240327 | 102800 | 756196350 | 2435 | 2440 | 2440 | 2435 | 1201 |
| 511 | 20240327 | 102700 | 753265915 | 2445 | 2440 | 2445 | 2435 | 3416 |
| 512 | 20240327 | 102600 | 744939510 | 2440 | 2460 | 2460 | 2435 | 12812 |
| 513 | 20240327 | 102500 | 713641965 | 2450 | 2445 | 2455 | 2445 | 11807 |
| 514 | 20240327 | 102400 | 684696775 | 2445 | 2450 | 2450 | 2445 | 1040 |
| 515 | 20240327 | 102300 | 682149840 | 2450 | 2455 | 2455 | 2440 | 723 |
| 516 | 20240327 | 102200 | 680377725 | 2445 | 2455 | 2460 | 2445 | 31115 |
| 517 | 20240327 | 102100 | 604117575 | 2455 | 2455 | 2455 | 2445 | 3518 |
| 518 | 20240327 | 102000 | 595494930 | 2450 | 2455 | 2460 | 2445 | 9026 |
| 519 | 20240327 | 101900 | 573362500 | 2450 | 2445 | 2470 | 2440 | 54824 |
| 520 | 20240327 | 101800 | 438810985 | 2440 | 2440 | 2445 | 2435 | 18594 |
| 521 | 20240327 | 101700 | 393444595 | 2435 | 2440 | 2440 | 2435 | 310 |
| 522 | 20240327 | 101600 | 392688290 | 2440 | 2435 | 2440 | 2435 | 1880 |
| 523 | 20240327 | 101500 | 388104720 | 2435 | 2440 | 2440 | 2435 | 3223 |
| 524 | 20240327 | 101400 | 380250735 | 2440 | 2435 | 2440 | 2435 | 1930 |
| 525 | 20240327 | 101300 | 375543175 | 2440 | 2440 | 2440 | 2440 | 76 |
| 526 | 20240327 | 101200 | 375357735 | 2440 | 2440 | 2440 | 2440 | 320 |
| 527 | 20240327 | 101100 | 374576935 | 2440 | 2435 | 2440 | 2435 | 10 |
| 528 | 20240327 | 101000 | 374552565 | 2435 | 2435 | 2435 | 2430 | 6035 |
| 529 | 20240327 | 100900 | 359857345 | 2430 | 2435 | 2435 | 2430 | 2003 |
| 530 | 20240327 | 100800 | 354990045 | 2435 | 2430 | 2435 | 2430 | 4241 |
| 531 | 20240327 | 100700 | 344684260 | 2435 | 2435 | 2435 | 2430 | 1803 |
| 532 | 20240327 | 100600 | 340299875 | 2435 | 2430 | 2435 | 2430 | 2033 |
| 533 | 20240327 | 100500 | 335359520 | 2430 | 2435 | 2435 | 2430 | 1057 |
| 534 | 20240327 | 100400 | 332791000 | 2430 | 2435 | 2435 | 2430 | 245 |
| 535 | 20240327 | 100300 | 332195430 | 2425 | 2435 | 2435 | 2425 | 2850 |
| 536 | 20240327 | 100200 | 325257940 | 2430 | 2425 | 2430 | 2425 | 10264 |
| 537 | 20240327 | 100100 | 300350100 | 2425 | 2425 | 2425 | 2425 | 3 |
| 538 | 20240327 | 100000 | 300342825 | 2420 | 2420 | 2420 | 2420 | 5 |
| 539 | 20240327 | 095900 | 300330725 | 2425 | 2425 | 2425 | 2425 | 2 |
| 540 | 20240327 | 095800 | 300325875 | 2425 | 2425 | 2425 | 2425 | 300 |
| 541 | 20240327 | 095700 | 299598375 | 2425 | 2425 | 2425 | 2425 | 0 |
| 542 | 20240327 | 095600 | 299598375 | 2425 | 2425 | 2425 | 2425 | 3 |
| 543 | 20240327 | 095500 | 299591100 | 2425 | 2420 | 2425 | 2420 | 448 |
| 544 | 20240327 | 095400 | 298506700 | 2425 | 2425 | 2425 | 2425 | 1 |
| 545 | 20240327 | 095300 | 298504275 | 2420 | 2425 | 2425 | 2420 | 591 |
| 546 | 20240327 | 095200 | 297074050 | 2420 | 2420 | 2420 | 2420 | 12 |
| 547 | 20240327 | 095100 | 297045010 | 2425 | 2425 | 2425 | 2425 | 67 |
| 548 | 20240327 | 095000 | 296882535 | 2425 | 2425 | 2425 | 2425 | 2008 |
| 549 | 20240327 | 094900 | 292013135 | 2415 | 2420 | 2425 | 2415 | 532 |
| 550 | 20240327 | 094800 | 290726335 | 2425 | 2425 | 2425 | 2420 | 15 |
| 551 | 20240327 | 094700 | 290689965 | 2425 | 2425 | 2425 | 2415 | 289 |
| 552 | 20240327 | 094600 | 289989180 | 2425 | 2420 | 2425 | 2420 | 2226 |
| 553 | 20240327 | 094500 | 284602240 | 2420 | 2420 | 2420 | 2420 | 3061 |
| 554 | 20240327 | 094400 | 277194620 | 2420 | 2420 | 2420 | 2410 | 4691 |
| 555 | 20240327 | 094300 | 265870230 | 2420 | 2420 | 2420 | 2420 | 441 |
| 556 | 20240327 | 094200 | 264803010 | 2420 | 2420 | 2420 | 2420 | 1 |
| 557 | 20240327 | 094100 | 264800590 | 2420 | 2420 | 2420 | 2420 | 1717 |
| 558 | 20240327 | 094000 | 260645450 | 2420 | 2420 | 2420 | 2420 | 164 |
| 559 | 20240327 | 093900 | 260248570 | 2420 | 2420 | 2420 | 2420 | 6 |
| 560 | 20240327 | 093800 | 260234050 | 2420 | 2420 | 2420 | 2415 | 1225 |
| 561 | 20240327 | 093700 | 257275615 | 2420 | 2415 | 2420 | 2415 | 640 |
| 562 | 20240327 | 093600 | 255730005 | 2415 | 2415 | 2420 | 2415 | 345 |
| 563 | 20240327 | 093500 | 254896140 | 2415 | 2415 | 2420 | 2410 | 477 |
| 564 | 20240327 | 093400 | 253744615 | 2420 | 2415 | 2425 | 2415 | 4401 |
| 565 | 20240327 | 093300 | 243115585 | 2415 | 2425 | 2425 | 2415 | 337 |
| 566 | 20240327 | 093200 | 242299755 | 2425 | 2420 | 2425 | 2415 | 1627 |
| 567 | 20240327 | 093100 | 238367925 | 2420 | 2420 | 2420 | 2420 | 3 |
| 568 | 20240327 | 093000 | 238360665 | 2415 | 2415 | 2415 | 2415 | 6 |
| 569 | 20240327 | 092900 | 238346175 | 2415 | 2420 | 2420 | 2415 | 3487 |
| 570 | 20240327 | 092800 | 229924995 | 2415 | 2415 | 2415 | 2415 | 378 |
| 571 | 20240327 | 092700 | 229012125 | 2415 | 2415 | 2420 | 2415 | 472 |
| 572 | 20240327 | 092600 | 227872230 | 2420 | 2415 | 2420 | 2415 | 4105 |
| 573 | 20240327 | 092500 | 217958630 | 2420 | 2420 | 2420 | 2420 | 4 |
| 574 | 20240327 | 092400 | 217948950 | 2420 | 2420 | 2420 | 2415 | 967 |
| 575 | 20240327 | 092300 | 215610865 | 2415 | 2415 | 2415 | 2415 | 107 |
| 576 | 20240327 | 092200 | 215352460 | 2420 | 2415 | 2420 | 2415 | 652 |
| 577 | 20240327 | 092100 | 213777870 | 2415 | 2415 | 2420 | 2415 | 914 |
| 578 | 20240327 | 092000 | 211567980 | 2420 | 2415 | 2420 | 2415 | 7018 |
| 579 | 20240327 | 091900 | 194619000 | 2415 | 2420 | 2420 | 2415 | 7610 |
| 580 | 20240327 | 091800 | 176240625 | 2420 | 2420 | 2425 | 2420 | 4167 |
| 581 | 20240327 | 091700 | 166156420 | 2415 | 2415 | 2415 | 2415 | 2723 |
| 582 | 20240327 | 091600 | 159580375 | 2415 | 2415 | 2415 | 2415 | 1016 |
| 583 | 20240327 | 091500 | 157126735 | 2415 | 2415 | 2420 | 2415 | 713 |
| 584 | 20240327 | 091400 | 155404780 | 2415 | 2420 | 2420 | 2415 | 47 |
| 585 | 20240327 | 091300 | 155291055 | 2415 | 2420 | 2420 | 2415 | 720 |
| 586 | 20240327 | 091200 | 153552240 | 2420 | 2410 | 2420 | 2410 | 477 |
| 587 | 20240327 | 091100 | 152401015 | 2410 | 2420 | 2420 | 2410 | 7631 |
| 588 | 20240327 | 091000 | 134007450 | 2420 | 2420 | 2425 | 2415 | 3252 |
| 589 | 20240327 | 090900 | 126150190 | 2420 | 2420 | 2425 | 2420 | 701 |
| 590 | 20240327 | 090800 | 124453755 | 2420 | 2425 | 2425 | 2420 | 2190 |
| 591 | 20240327 | 090700 | 119152775 | 2425 | 2430 | 2430 | 2425 | 640 |
| 592 | 20240327 | 090600 | 117600745 | 2430 | 2425 | 2430 | 2425 | 1320 |
| 593 | 20240327 | 090500 | 114399515 | 2430 | 2425 | 2430 | 2425 | 533 |
| 594 | 20240327 | 090400 | 113106975 | 2425 | 2435 | 2435 | 2425 | 3399 |
| 595 | 20240327 | 090300 | 104850390 | 2435 | 2435 | 2440 | 2435 | 4056 |
| 596 | 20240327 | 090200 | 94966145 | 2435 | 2430 | 2440 | 2425 | 9459 |
| 597 | 20240327 | 090100 | 71922845 | 2430 | 2425 | 2430 | 2420 | 2218 |
| 598 | 20240327 | 090000 | 66543990 | 2425 | 2425 | 2435 | 2425 | 27340 |