29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 3 | 20240327 | 185300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20240327 | 185200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20240327 | 185100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20240327 | 185000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20240327 | 184900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20240327 | 184800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20240327 | 184700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20240327 | 184600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20240327 | 184500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20240327 | 184400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20240327 | 184300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20240327 | 184200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20240327 | 184100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20240327 | 184000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20240327 | 183900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20240327 | 183800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20240327 | 183700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20240327 | 183600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20240327 | 183500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20240327 | 183400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20240327 | 183300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20240327 | 183200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20240327 | 183100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20240327 | 183000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20240327 | 182900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20240327 | 182800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20240327 | 182700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20240327 | 182600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20240327 | 182500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20240327 | 182400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 33 | 20240327 | 182300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20240327 | 182200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20240327 | 182100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20240327 | 182000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20240327 | 181900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20240327 | 181800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20240327 | 181700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20240327 | 181600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20240327 | 181500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20240327 | 181400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20240327 | 181300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20240327 | 181200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20240327 | 181100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20240327 | 181000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20240327 | 180900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20240327 | 180800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20240327 | 180700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20240327 | 180600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20240327 | 180500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20240327 | 180400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20240327 | 180300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20240327 | 180200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20240327 | 180100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20240327 | 180000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20240327 | 175900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20240327 | 175800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20240327 | 175700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20240327 | 175600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20240327 | 175500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20240327 | 175400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 63 | 20240327 | 175300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20240327 | 175200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20240327 | 175100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20240327 | 175000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20240327 | 174900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20240327 | 174800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20240327 | 174700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20240327 | 174600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20240327 | 174500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20240327 | 174400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20240327 | 174300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20240327 | 174200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20240327 | 174100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20240327 | 174000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20240327 | 173900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20240327 | 173800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20240327 | 173700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20240327 | 173600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20240327 | 173500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20240327 | 173400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20240327 | 173300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20240327 | 173200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20240327 | 173100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20240327 | 173000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20240327 | 172900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20240327 | 172800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20240327 | 172700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20240327 | 172600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20240327 | 172500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20240327 | 172400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 93 | 20240327 | 172300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20240327 | 172200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20240327 | 172100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20240327 | 172000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20240327 | 171900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20240327 | 171800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20240327 | 171700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20240327 | 171600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20240327 | 171500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20240327 | 171400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20240327 | 171300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20240327 | 171200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20240327 | 171100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20240327 | 171000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20240327 | 170900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20240327 | 170800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20240327 | 170700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20240327 | 170600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20240327 | 170500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20240327 | 170400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20240327 | 170300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20240327 | 170200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20240327 | 170100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20240327 | 170000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20240327 | 165900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20240327 | 165800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20240327 | 165700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20240327 | 165600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20240327 | 165500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20240327 | 165400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 123 | 20240327 | 165300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20240327 | 165200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20240327 | 165100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20240327 | 165000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20240327 | 164900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20240327 | 164800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20240327 | 164700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20240327 | 164600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20240327 | 164500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20240327 | 164400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20240327 | 164300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20240327 | 164200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20240327 | 164100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20240327 | 164000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20240327 | 163900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20240327 | 163800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20240327 | 163700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20240327 | 163600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20240327 | 163500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20240327 | 163400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20240327 | 163300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20240327 | 163200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20240327 | 163100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20240327 | 163000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20240327 | 162900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20240327 | 162800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20240327 | 162700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20240327 | 162600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20240327 | 162500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20240327 | 162400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 153 | 20240327 | 162300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20240327 | 162200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20240327 | 162100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20240327 | 162000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20240327 | 161900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20240327 | 161800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20240327 | 161700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20240327 | 161600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20240327 | 161500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20240327 | 161400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20240327 | 161300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20240327 | 161200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20240327 | 161100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20240327 | 161000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20240327 | 160900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20240327 | 160800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20240327 | 160700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20240327 | 160600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20240327 | 160500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20240327 | 160400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20240327 | 160300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20240327 | 160200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20240327 | 160100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20240327 | 160000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20240327 | 155900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20240327 | 155800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20240327 | 155700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20240327 | 155600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20240327 | 155500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20240327 | 155400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 183 | 20240327 | 155300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20240327 | 155200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20240327 | 155100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20240327 | 155000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20240327 | 154900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20240327 | 154800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20240327 | 154700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20240327 | 154600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20240327 | 154500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20240327 | 154400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20240327 | 154300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20240327 | 154200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20240327 | 154100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20240327 | 154000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 197 | 20240327 | 153900 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 198 | 20240327 | 153800 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 199 | 20240327 | 153700 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 200 | 20240327 | 153600 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 201 | 20240327 | 153500 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 202 | 20240327 | 153400 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 203 | 20240327 | 153300 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 204 | 20240327 | 153200 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 205 | 20240327 | 153100 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 0 |
| 206 | 20240327 | 153000 | 1322261740 | 3240 | 3240 | 3240 | 3240 | 5207 |
| 207 | 20240327 | 152900 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 208 | 20240327 | 152800 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20240327 | 152700 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20240327 | 152600 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20240327 | 152500 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20240327 | 152400 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 213 | 20240327 | 152300 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 214 | 20240327 | 152200 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 215 | 20240327 | 152100 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 216 | 20240327 | 152000 | 1305391060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 217 | 20240327 | 151900 | 1305391060 | 3240 | 3225 | 3240 | 3225 | 393 |
| 218 | 20240327 | 151800 | 1304118370 | 3240 | 3240 | 3240 | 3240 | 210 |
| 219 | 20240327 | 151700 | 1303437970 | 3240 | 3240 | 3240 | 3240 | 30 |
| 220 | 20240327 | 151600 | 1303340770 | 3220 | 3220 | 3220 | 3220 | 143 |
| 221 | 20240327 | 151500 | 1302880310 | 3240 | 3220 | 3240 | 3220 | 121 |
| 222 | 20240327 | 151400 | 1302490290 | 3225 | 3225 | 3225 | 3225 | 0 |
| 223 | 20240327 | 151300 | 1302490290 | 3225 | 3240 | 3240 | 3225 | 3080 |
| 224 | 20240327 | 151200 | 1292554910 | 3240 | 3235 | 3240 | 3230 | 252 |
| 225 | 20240327 | 151100 | 1291739705 | 3245 | 3245 | 3245 | 3245 | 0 |
| 226 | 20240327 | 151000 | 1291739705 | 3245 | 3245 | 3245 | 3245 | 1 |
| 227 | 20240327 | 150900 | 1291736460 | 3225 | 3240 | 3250 | 3225 | 522 |
| 228 | 20240327 | 150800 | 1290049510 | 3235 | 3235 | 3235 | 3235 | 1456 |
| 229 | 20240327 | 150700 | 1285339350 | 3225 | 3210 | 3225 | 3205 | 2407 |
| 230 | 20240327 | 150600 | 1277596030 | 3210 | 3225 | 3225 | 3210 | 4722 |
| 231 | 20240327 | 150500 | 1262412220 | 3225 | 3230 | 3230 | 3225 | 2169 |
| 232 | 20240327 | 150400 | 1255416575 | 3230 | 3230 | 3230 | 3230 | 102 |
| 233 | 20240327 | 150300 | 1255087115 | 3230 | 3235 | 3235 | 3230 | 96 |
| 234 | 20240327 | 150200 | 1254776970 | 3225 | 3230 | 3230 | 3225 | 1719 |
| 235 | 20240327 | 150100 | 1249227625 | 3240 | 3240 | 3240 | 3240 | 1 |
| 236 | 20240327 | 150000 | 1249224385 | 3235 | 3235 | 3235 | 3235 | 236 |
| 237 | 20240327 | 145900 | 1248460925 | 3230 | 3230 | 3230 | 3230 | 0 |
| 238 | 20240327 | 145800 | 1248460925 | 3230 | 3230 | 3230 | 3230 | 1200 |
| 239 | 20240327 | 145700 | 1244584925 | 3230 | 3235 | 3235 | 3230 | 101 |
| 240 | 20240327 | 145600 | 1244258670 | 3235 | 3235 | 3235 | 3235 | 5 |
| 241 | 20240327 | 145500 | 1244242495 | 3230 | 3235 | 3235 | 3230 | 265 |
| 242 | 20240327 | 145400 | 1243386045 | 3235 | 3235 | 3235 | 3235 | 110 |
| 243 | 20240327 | 145300 | 1243030195 | 3240 | 3240 | 3240 | 3240 | 4 |
| 244 | 20240327 | 145200 | 1243017235 | 3230 | 3230 | 3230 | 3230 | 0 |
| 245 | 20240327 | 145100 | 1243017235 | 3230 | 3230 | 3230 | 3230 | 1 |
| 246 | 20240327 | 145000 | 1243014005 | 3230 | 3230 | 3230 | 3230 | 7 |
| 247 | 20240327 | 144900 | 1242991395 | 3230 | 3235 | 3235 | 3230 | 2898 |
| 248 | 20240327 | 144800 | 1233628330 | 3235 | 3235 | 3235 | 3235 | 102 |
| 249 | 20240327 | 144700 | 1233298360 | 3240 | 3240 | 3240 | 3240 | 0 |
| 250 | 20240327 | 144600 | 1233298360 | 3240 | 3240 | 3240 | 3240 | 48 |
| 251 | 20240327 | 144500 | 1233142840 | 3240 | 3245 | 3255 | 3240 | 2050 |
| 252 | 20240327 | 144400 | 1226483065 | 3245 | 3245 | 3245 | 3245 | 0 |
| 253 | 20240327 | 144300 | 1226483065 | 3245 | 3250 | 3250 | 3245 | 3275 |
| 254 | 20240327 | 144200 | 1215840640 | 3250 | 3250 | 3250 | 3250 | 10 |
| 255 | 20240327 | 144100 | 1215808140 | 3255 | 3250 | 3255 | 3250 | 8 |
| 256 | 20240327 | 144000 | 1215782135 | 3260 | 3260 | 3260 | 3260 | 0 |
| 257 | 20240327 | 143900 | 1215782135 | 3260 | 3250 | 3260 | 3250 | 2512 |
| 258 | 20240327 | 143800 | 1207617925 | 3255 | 3275 | 3275 | 3255 | 1779 |
| 259 | 20240327 | 143700 | 1201827190 | 3255 | 3255 | 3255 | 3255 | 35 |
| 260 | 20240327 | 143600 | 1201713265 | 3250 | 3250 | 3250 | 3250 | 1893 |
| 261 | 20240327 | 143500 | 1195561015 | 3245 | 3245 | 3245 | 3245 | 20 |
| 262 | 20240327 | 143400 | 1195496115 | 3250 | 3250 | 3250 | 3250 | 320 |
| 263 | 20240327 | 143300 | 1194456115 | 3250 | 3240 | 3250 | 3235 | 476 |
| 264 | 20240327 | 143200 | 1192915800 | 3250 | 3250 | 3250 | 3250 | 2 |
| 265 | 20240327 | 143100 | 1192909300 | 3250 | 3250 | 3250 | 3250 | 0 |
| 266 | 20240327 | 143000 | 1192909300 | 3250 | 3250 | 3250 | 3250 | 0 |
| 267 | 20240327 | 142900 | 1192909300 | 3250 | 3250 | 3250 | 3250 | 0 |
| 268 | 20240327 | 142800 | 1192909300 | 3250 | 3250 | 3250 | 3250 | 2 |
| 269 | 20240327 | 142700 | 1192902800 | 3250 | 3250 | 3250 | 3250 | 1 |
| 270 | 20240327 | 142600 | 1192899550 | 3245 | 3250 | 3250 | 3245 | 334 |
| 271 | 20240327 | 142500 | 1191815685 | 3250 | 3250 | 3250 | 3250 | 10 |
| 272 | 20240327 | 142400 | 1191783185 | 3250 | 3250 | 3250 | 3250 | 4 |
| 273 | 20240327 | 142300 | 1191770185 | 3235 | 3235 | 3235 | 3235 | 0 |
| 274 | 20240327 | 142200 | 1191770185 | 3235 | 3250 | 3250 | 3235 | 11 |
| 275 | 20240327 | 142100 | 1191734585 | 3250 | 3250 | 3250 | 3250 | 39 |
| 276 | 20240327 | 142000 | 1191607835 | 3250 | 3250 | 3250 | 3250 | 1 |
| 277 | 20240327 | 141900 | 1191604585 | 3245 | 3240 | 3245 | 3235 | 1790 |
| 278 | 20240327 | 141800 | 1185803965 | 3250 | 3255 | 3255 | 3250 | 16 |
| 279 | 20240327 | 141700 | 1185751960 | 3240 | 3255 | 3255 | 3240 | 101 |
| 280 | 20240327 | 141600 | 1185424705 | 3250 | 3250 | 3250 | 3250 | 1009 |
| 281 | 20240327 | 141500 | 1182145455 | 3250 | 3250 | 3250 | 3250 | 1331 |
| 282 | 20240327 | 141400 | 1177819705 | 3250 | 3250 | 3250 | 3250 | 0 |
| 283 | 20240327 | 141300 | 1177819705 | 3250 | 3250 | 3250 | 3250 | 182 |
| 284 | 20240327 | 141200 | 1177228205 | 3250 | 3250 | 3250 | 3250 | 0 |
| 285 | 20240327 | 141100 | 1177228205 | 3250 | 3240 | 3250 | 3230 | 162 |
| 286 | 20240327 | 141000 | 1176703815 | 3240 | 3240 | 3240 | 3240 | 1 |
| 287 | 20240327 | 140900 | 1176700575 | 3230 | 3240 | 3240 | 3230 | 21 |
| 288 | 20240327 | 140800 | 1176632545 | 3240 | 3240 | 3240 | 3240 | 0 |
| 289 | 20240327 | 140700 | 1176632545 | 3240 | 3240 | 3240 | 3240 | 0 |
| 290 | 20240327 | 140600 | 1176632545 | 3240 | 3230 | 3240 | 3230 | 31 |
| 291 | 20240327 | 140500 | 1176532405 | 3240 | 3240 | 3240 | 3240 | 1 |
| 292 | 20240327 | 140400 | 1176529165 | 3240 | 3240 | 3240 | 3240 | 1 |
| 293 | 20240327 | 140300 | 1176525925 | 3225 | 3230 | 3230 | 3225 | 1000 |
| 294 | 20240327 | 140200 | 1173296860 | 3230 | 3240 | 3240 | 3230 | 2 |
| 295 | 20240327 | 140100 | 1173290390 | 3230 | 3230 | 3235 | 3230 | 180 |
| 296 | 20240327 | 140000 | 1172708965 | 3230 | 3235 | 3235 | 3230 | 72 |
| 297 | 20240327 | 135900 | 1172476105 | 3235 | 3240 | 3240 | 3235 | 118 |
| 298 | 20240327 | 135800 | 1172094370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 299 | 20240327 | 135700 | 1172094370 | 3240 | 3240 | 3240 | 3240 | 393 |
| 300 | 20240327 | 135600 | 1170821050 | 3235 | 3235 | 3240 | 3235 | 1562 |
| 301 | 20240327 | 135500 | 1165763025 | 3250 | 3250 | 3250 | 3250 | 0 |
| 302 | 20240327 | 135400 | 1165763025 | 3250 | 3235 | 3250 | 3235 | 711 |
| 303 | 20240327 | 135300 | 1163456480 | 3240 | 3235 | 3240 | 3230 | 599 |
| 304 | 20240327 | 135200 | 1161521520 | 3240 | 3235 | 3240 | 3235 | 38 |
| 305 | 20240327 | 135100 | 1161398500 | 3240 | 3240 | 3240 | 3240 | 410 |
| 306 | 20240327 | 135000 | 1160070100 | 3240 | 3230 | 3240 | 3230 | 172 |
| 307 | 20240327 | 134900 | 1159513760 | 3235 | 3230 | 3235 | 3230 | 4 |
| 308 | 20240327 | 134800 | 1159500825 | 3225 | 3225 | 3225 | 3225 | 192 |
| 309 | 20240327 | 134700 | 1158881625 | 3225 | 3225 | 3225 | 3225 | 0 |
| 310 | 20240327 | 134600 | 1158881625 | 3225 | 3225 | 3225 | 3225 | 513 |
| 311 | 20240327 | 134500 | 1157227200 | 3220 | 3230 | 3230 | 3220 | 640 |
| 312 | 20240327 | 134400 | 1155166380 | 3230 | 3230 | 3230 | 3230 | 0 |
| 313 | 20240327 | 134300 | 1155166380 | 3230 | 3225 | 3230 | 3225 | 31 |
| 314 | 20240327 | 134200 | 1155066400 | 3230 | 3225 | 3230 | 3225 | 103 |
| 315 | 20240327 | 134100 | 1154734210 | 3225 | 3230 | 3230 | 3225 | 108 |
| 316 | 20240327 | 134000 | 1154385900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 317 | 20240327 | 133900 | 1154385900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 318 | 20240327 | 133800 | 1154385900 | 3235 | 3235 | 3235 | 3235 | 2 |
| 319 | 20240327 | 133700 | 1154379430 | 3230 | 3230 | 3230 | 3230 | 0 |
| 320 | 20240327 | 133600 | 1154379430 | 3230 | 3230 | 3230 | 3230 | 394 |
| 321 | 20240327 | 133500 | 1153106810 | 3230 | 3230 | 3230 | 3230 | 1 |
| 322 | 20240327 | 133400 | 1153103580 | 3225 | 3225 | 3225 | 3225 | 0 |
| 323 | 20240327 | 133300 | 1153103580 | 3225 | 3225 | 3225 | 3225 | 380 |
| 324 | 20240327 | 133200 | 1151878080 | 3225 | 3225 | 3225 | 3225 | 220 |
| 325 | 20240327 | 133100 | 1151168580 | 3230 | 3230 | 3230 | 3230 | 1 |
| 326 | 20240327 | 133000 | 1151165350 | 3225 | 3225 | 3225 | 3225 | 4 |
| 327 | 20240327 | 132900 | 1151152450 | 3225 | 3225 | 3225 | 3225 | 0 |
| 328 | 20240327 | 132800 | 1151152450 | 3225 | 3235 | 3235 | 3225 | 102 |
| 329 | 20240327 | 132700 | 1150823480 | 3235 | 3235 | 3235 | 3235 | 1 |
| 330 | 20240327 | 132600 | 1150820245 | 3220 | 3220 | 3220 | 3220 | 90 |
| 331 | 20240327 | 132500 | 1150530445 | 3220 | 3220 | 3220 | 3220 | 78 |
| 332 | 20240327 | 132400 | 1150279285 | 3220 | 3220 | 3220 | 3220 | 0 |
| 333 | 20240327 | 132300 | 1150279285 | 3220 | 3220 | 3220 | 3220 | 0 |
| 334 | 20240327 | 132200 | 1150279285 | 3220 | 3220 | 3220 | 3220 | 1 |
| 335 | 20240327 | 132100 | 1150276065 | 3235 | 3230 | 3235 | 3230 | 58 |
| 336 | 20240327 | 132000 | 1150088720 | 3230 | 3230 | 3230 | 3220 | 540 |
| 337 | 20240327 | 131900 | 1148349470 | 3225 | 3230 | 3230 | 3225 | 618 |
| 338 | 20240327 | 131800 | 1146354875 | 3230 | 3230 | 3230 | 3220 | 82 |
| 339 | 20240327 | 131700 | 1146090605 | 3230 | 3230 | 3230 | 3230 | 0 |
| 340 | 20240327 | 131600 | 1146090605 | 3230 | 3220 | 3230 | 3220 | 425 |
| 341 | 20240327 | 131500 | 1144720095 | 3230 | 3230 | 3230 | 3230 | 0 |
| 342 | 20240327 | 131400 | 1144720095 | 3230 | 3225 | 3230 | 3220 | 327 |
| 343 | 20240327 | 131300 | 1143665645 | 3225 | 3225 | 3225 | 3225 | 1 |
| 344 | 20240327 | 131200 | 1143662420 | 3215 | 3215 | 3215 | 3215 | 0 |
| 345 | 20240327 | 131100 | 1143662420 | 3215 | 3225 | 3225 | 3215 | 654 |
| 346 | 20240327 | 131000 | 1141558750 | 3210 | 3210 | 3210 | 3210 | 0 |
| 347 | 20240327 | 130900 | 1141558750 | 3210 | 3230 | 3230 | 3210 | 6233 |
| 348 | 20240327 | 130800 | 1121507745 | 3235 | 3235 | 3235 | 3235 | 64 |
| 349 | 20240327 | 130700 | 1121300705 | 3220 | 3220 | 3235 | 3220 | 1528 |
| 350 | 20240327 | 130600 | 1116380530 | 3220 | 3220 | 3220 | 3220 | 147 |
| 351 | 20240327 | 130500 | 1115907190 | 3220 | 3215 | 3220 | 3215 | 901 |
| 352 | 20240327 | 130400 | 1113010470 | 3215 | 3215 | 3215 | 3210 | 400 |
| 353 | 20240327 | 130300 | 1111725515 | 3210 | 3220 | 3220 | 3210 | 68 |
| 354 | 20240327 | 130200 | 1111507135 | 3220 | 3215 | 3220 | 3210 | 3527 |
| 355 | 20240327 | 130100 | 1100167785 | 3215 | 3220 | 3220 | 3215 | 607 |
| 356 | 20240327 | 130000 | 1098216015 | 3220 | 3225 | 3225 | 3220 | 5147 |
| 357 | 20240327 | 125900 | 1081641625 | 3225 | 3235 | 3235 | 3225 | 610 |
| 358 | 20240327 | 125800 | 1079673375 | 3235 | 3225 | 3235 | 3225 | 1088 |
| 359 | 20240327 | 125700 | 1076164565 | 3225 | 3225 | 3225 | 3225 | 462 |
| 360 | 20240327 | 125600 | 1074674615 | 3230 | 3230 | 3230 | 3230 | 168 |
| 361 | 20240327 | 125500 | 1074131975 | 3230 | 3220 | 3230 | 3220 | 23 |
| 362 | 20240327 | 125400 | 1074057845 | 3225 | 3235 | 3235 | 3225 | 1072 |
| 363 | 20240327 | 125300 | 1070596795 | 3230 | 3240 | 3240 | 3230 | 2290 |
| 364 | 20240327 | 125200 | 1063193710 | 3245 | 3230 | 3245 | 3230 | 2054 |
| 365 | 20240327 | 125100 | 1056551565 | 3230 | 3220 | 3230 | 3220 | 741 |
| 366 | 20240327 | 125000 | 1054165525 | 3220 | 3230 | 3230 | 3200 | 9894 |
| 367 | 20240327 | 124900 | 1022378565 | 3235 | 3230 | 3235 | 3225 | 1801 |
| 368 | 20240327 | 124800 | 1016563355 | 3235 | 3235 | 3235 | 3235 | 522 |
| 369 | 20240327 | 124700 | 1014874685 | 3230 | 3235 | 3235 | 3230 | 547 |
| 370 | 20240327 | 124600 | 1013107670 | 3240 | 3230 | 3240 | 3230 | 163 |
| 371 | 20240327 | 124500 | 1012581150 | 3230 | 3235 | 3235 | 3230 | 340 |
| 372 | 20240327 | 124400 | 1011482770 | 3230 | 3245 | 3245 | 3230 | 418 |
| 373 | 20240327 | 124300 | 1010131455 | 3250 | 3250 | 3250 | 3250 | 298 |
| 374 | 20240327 | 124200 | 1009162955 | 3250 | 3250 | 3250 | 3250 | 0 |
| 375 | 20240327 | 124100 | 1009162955 | 3250 | 3250 | 3250 | 3250 | 10 |
| 376 | 20240327 | 124000 | 1009130455 | 3250 | 3250 | 3250 | 3250 | 6 |
| 377 | 20240327 | 123900 | 1009110955 | 3250 | 3240 | 3250 | 3225 | 3244 |
| 378 | 20240327 | 123800 | 998631490 | 3245 | 3240 | 3245 | 3235 | 6554 |
| 379 | 20240327 | 123700 | 977422950 | 3245 | 3245 | 3245 | 3240 | 1656 |
| 380 | 20240327 | 123600 | 972055610 | 3250 | 3260 | 3260 | 3250 | 182 |
| 381 | 20240327 | 123500 | 971464010 | 3260 | 3270 | 3270 | 3250 | 618 |
| 382 | 20240327 | 123400 | 969453230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 383 | 20240327 | 123300 | 969453230 | 3270 | 3260 | 3270 | 3250 | 10001 |
| 384 | 20240327 | 123200 | 936933385 | 3260 | 3260 | 3260 | 3260 | 0 |
| 385 | 20240327 | 123100 | 936933385 | 3260 | 3280 | 3280 | 3260 | 12662 |
| 386 | 20240327 | 123000 | 895617875 | 3275 | 3275 | 3275 | 3275 | 1000 |
| 387 | 20240327 | 122900 | 892342875 | 3270 | 3270 | 3270 | 3270 | 5398 |
| 388 | 20240327 | 122800 | 874691415 | 3275 | 3275 | 3275 | 3275 | 1 |
| 389 | 20240327 | 122700 | 874688140 | 3275 | 3280 | 3280 | 3275 | 21 |
| 390 | 20240327 | 122600 | 874619360 | 3275 | 3275 | 3275 | 3275 | 180 |
| 391 | 20240327 | 122500 | 874029860 | 3275 | 3275 | 3275 | 3275 | 653 |
| 392 | 20240327 | 122400 | 871891285 | 3280 | 3280 | 3280 | 3280 | 11 |
| 393 | 20240327 | 122300 | 871855205 | 3280 | 3280 | 3280 | 3280 | 2 |
| 394 | 20240327 | 122200 | 871848645 | 3285 | 3275 | 3285 | 3275 | 256 |
| 395 | 20240327 | 122100 | 871010225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 396 | 20240327 | 122000 | 871010225 | 3275 | 3275 | 3275 | 3275 | 30 |
| 397 | 20240327 | 121900 | 870911975 | 3275 | 3275 | 3275 | 3275 | 78 |
| 398 | 20240327 | 121800 | 870656525 | 3275 | 3275 | 3275 | 3275 | 249 |
| 399 | 20240327 | 121700 | 869841050 | 3270 | 3270 | 3270 | 3270 | 0 |
| 400 | 20240327 | 121600 | 869841050 | 3270 | 3270 | 3270 | 3270 | 259 |
| 401 | 20240327 | 121500 | 868994120 | 3275 | 3275 | 3275 | 3275 | 170 |
| 402 | 20240327 | 121400 | 868437370 | 3275 | 3275 | 3275 | 3275 | 0 |
| 403 | 20240327 | 121300 | 868437370 | 3275 | 3275 | 3275 | 3275 | 488 |
| 404 | 20240327 | 121200 | 866839170 | 3275 | 3275 | 3275 | 3275 | 707 |
| 405 | 20240327 | 121100 | 864523745 | 3270 | 3270 | 3270 | 3270 | 0 |
| 406 | 20240327 | 121000 | 864523745 | 3270 | 3275 | 3275 | 3270 | 1900 |
| 407 | 20240327 | 120900 | 858309030 | 3285 | 3280 | 3285 | 3275 | 1574 |
| 408 | 20240327 | 120800 | 853150250 | 3290 | 3290 | 3290 | 3290 | 100 |
| 409 | 20240327 | 120700 | 852821250 | 3280 | 3280 | 3280 | 3280 | 10 |
| 410 | 20240327 | 120600 | 852788450 | 3290 | 3290 | 3290 | 3290 | 0 |
| 411 | 20240327 | 120500 | 852788450 | 3290 | 3290 | 3290 | 3290 | 1 |
| 412 | 20240327 | 120400 | 852785160 | 3290 | 3285 | 3290 | 3285 | 14 |
| 413 | 20240327 | 120300 | 852739130 | 3280 | 3295 | 3295 | 3280 | 245 |
| 414 | 20240327 | 120200 | 851933915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 415 | 20240327 | 120100 | 851933915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 416 | 20240327 | 120000 | 851933915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 417 | 20240327 | 115900 | 851933915 | 3300 | 3300 | 3300 | 3300 | 0 |
| 418 | 20240327 | 115800 | 851933915 | 3300 | 3290 | 3300 | 3290 | 301 |
| 419 | 20240327 | 115700 | 850943615 | 3285 | 3285 | 3285 | 3285 | 0 |
| 420 | 20240327 | 115600 | 850943615 | 3285 | 3290 | 3290 | 3285 | 913 |
| 421 | 20240327 | 115500 | 847940910 | 3290 | 3290 | 3290 | 3290 | 67 |
| 422 | 20240327 | 115400 | 847720480 | 3300 | 3300 | 3300 | 3300 | 0 |
| 423 | 20240327 | 115300 | 847720480 | 3300 | 3300 | 3300 | 3300 | 0 |
| 424 | 20240327 | 115200 | 847720480 | 3300 | 3300 | 3300 | 3300 | 0 |
| 425 | 20240327 | 115100 | 847720480 | 3300 | 3300 | 3300 | 3300 | 0 |
| 426 | 20240327 | 115000 | 847720480 | 3300 | 3300 | 3300 | 3300 | 1 |
| 427 | 20240327 | 114900 | 847717180 | 3290 | 3290 | 3290 | 3290 | 20 |
| 428 | 20240327 | 114800 | 847651380 | 3300 | 3300 | 3300 | 3300 | 404 |
| 429 | 20240327 | 114700 | 846318180 | 3290 | 3290 | 3290 | 3280 | 217 |
| 430 | 20240327 | 114600 | 845604260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 431 | 20240327 | 114500 | 845604260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 432 | 20240327 | 114400 | 845604260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 433 | 20240327 | 114300 | 845604260 | 3290 | 3280 | 3290 | 3280 | 208 |
| 434 | 20240327 | 114200 | 844920020 | 3270 | 3285 | 3285 | 3270 | 9213 |
| 435 | 20240327 | 114100 | 814770400 | 3280 | 3290 | 3290 | 3280 | 2972 |
| 436 | 20240327 | 114000 | 805013660 | 3290 | 3305 | 3305 | 3290 | 414 |
| 437 | 20240327 | 113900 | 803651315 | 3295 | 3310 | 3310 | 3295 | 164 |
| 438 | 20240327 | 113800 | 803110280 | 3310 | 3300 | 3310 | 3300 | 27 |
| 439 | 20240327 | 113700 | 803021160 | 3300 | 3300 | 3300 | 3295 | 503 |
| 440 | 20240327 | 113600 | 801363760 | 3300 | 3300 | 3300 | 3300 | 82 |
| 441 | 20240327 | 113500 | 801093160 | 3295 | 3310 | 3310 | 3295 | 250 |
| 442 | 20240327 | 113400 | 800269260 | 3315 | 3310 | 3315 | 3310 | 91 |
| 443 | 20240327 | 113300 | 799968045 | 3315 | 3315 | 3315 | 3315 | 299 |
| 444 | 20240327 | 113200 | 798976860 | 3310 | 3295 | 3310 | 3295 | 959 |
| 445 | 20240327 | 113100 | 795811635 | 3295 | 3290 | 3295 | 3290 | 4500 |
| 446 | 20240327 | 113000 | 781004560 | 3290 | 3290 | 3290 | 3290 | 138 |
| 447 | 20240327 | 112900 | 780550540 | 3290 | 3290 | 3290 | 3290 | 115 |
| 448 | 20240327 | 112800 | 780172190 | 3290 | 3290 | 3290 | 3290 | 115 |
| 449 | 20240327 | 112700 | 779793840 | 3290 | 3290 | 3290 | 3290 | 2 |
| 450 | 20240327 | 112600 | 779787260 | 3290 | 3290 | 3290 | 3285 | 235 |
| 451 | 20240327 | 112500 | 779014610 | 3290 | 3290 | 3290 | 3290 | 200 |
| 452 | 20240327 | 112400 | 778356610 | 3290 | 3285 | 3290 | 3285 | 336 |
| 453 | 20240327 | 112300 | 777252845 | 3285 | 3285 | 3285 | 3285 | 61 |
| 454 | 20240327 | 112200 | 777052460 | 3285 | 3285 | 3285 | 3285 | 0 |
| 455 | 20240327 | 112100 | 777052460 | 3285 | 3285 | 3285 | 3285 | 187 |
| 456 | 20240327 | 112000 | 776438165 | 3285 | 3285 | 3285 | 3285 | 17 |
| 457 | 20240327 | 111900 | 776382320 | 3280 | 3280 | 3280 | 3280 | 0 |
| 458 | 20240327 | 111800 | 776382320 | 3280 | 3280 | 3280 | 3280 | 30 |
| 459 | 20240327 | 111700 | 776283920 | 3290 | 3290 | 3290 | 3290 | 1 |
| 460 | 20240327 | 111600 | 776280630 | 3280 | 3280 | 3280 | 3280 | 675 |
| 461 | 20240327 | 111500 | 774066630 | 3280 | 3275 | 3280 | 3270 | 6311 |
| 462 | 20240327 | 111400 | 753428065 | 3280 | 3280 | 3280 | 3280 | 0 |
| 463 | 20240327 | 111300 | 753428065 | 3280 | 3280 | 3280 | 3280 | 0 |
| 464 | 20240327 | 111200 | 753428065 | 3280 | 3280 | 3280 | 3280 | 0 |
| 465 | 20240327 | 111100 | 753428065 | 3280 | 3280 | 3280 | 3280 | 750 |
| 466 | 20240327 | 111000 | 750968065 | 3280 | 3280 | 3280 | 3280 | 270 |
| 467 | 20240327 | 110900 | 750082465 | 3270 | 3270 | 3270 | 3270 | 100 |
| 468 | 20240327 | 110800 | 749755465 | 3270 | 3270 | 3270 | 3270 | 3 |
| 469 | 20240327 | 110700 | 749745655 | 3265 | 3270 | 3270 | 3265 | 62 |
| 470 | 20240327 | 110600 | 749542965 | 3270 | 3270 | 3270 | 3265 | 910 |
| 471 | 20240327 | 110500 | 746567765 | 3270 | 3270 | 3270 | 3270 | 2 |
| 472 | 20240327 | 110400 | 746561225 | 3270 | 3275 | 3275 | 3270 | 53 |
| 473 | 20240327 | 110300 | 746387910 | 3280 | 3280 | 3280 | 3280 | 0 |
| 474 | 20240327 | 110200 | 746387910 | 3280 | 3280 | 3280 | 3270 | 2825 |
| 475 | 20240327 | 110100 | 737145350 | 3275 | 3280 | 3280 | 3275 | 3043 |
| 476 | 20240327 | 110000 | 727172095 | 3280 | 3285 | 3290 | 3280 | 997 |
| 477 | 20240327 | 105900 | 723900725 | 3290 | 3285 | 3290 | 3285 | 142 |
| 478 | 20240327 | 105800 | 723433955 | 3285 | 3285 | 3285 | 3285 | 8 |
| 479 | 20240327 | 105700 | 723407675 | 3280 | 3285 | 3285 | 3275 | 983 |
| 480 | 20240327 | 105600 | 720186020 | 3280 | 3280 | 3280 | 3280 | 939 |
| 481 | 20240327 | 105500 | 717106100 | 3275 | 3280 | 3280 | 3275 | 488 |
| 482 | 20240327 | 105400 | 715505535 | 3280 | 3280 | 3280 | 3265 | 406 |
| 483 | 20240327 | 105300 | 714174455 | 3280 | 3280 | 3280 | 3280 | 10 |
| 484 | 20240327 | 105200 | 714141655 | 3280 | 3280 | 3280 | 3280 | 0 |
| 485 | 20240327 | 105100 | 714141655 | 3280 | 3280 | 3280 | 3280 | 200 |
| 486 | 20240327 | 105000 | 713485655 | 3280 | 3275 | 3280 | 3265 | 653 |
| 487 | 20240327 | 104900 | 711348285 | 3275 | 3275 | 3275 | 3275 | 206 |
| 488 | 20240327 | 104800 | 710673635 | 3280 | 3280 | 3290 | 3280 | 2457 |
| 489 | 20240327 | 104700 | 702610600 | 3290 | 3290 | 3290 | 3280 | 636 |
| 490 | 20240327 | 104600 | 700520520 | 3290 | 3295 | 3295 | 3290 | 52 |
| 491 | 20240327 | 104500 | 700349435 | 3285 | 3290 | 3290 | 3285 | 237 |
| 492 | 20240327 | 104400 | 699569950 | 3290 | 3285 | 3290 | 3285 | 181 |
| 493 | 20240327 | 104300 | 698974965 | 3305 | 3290 | 3305 | 3290 | 8 |
| 494 | 20240327 | 104200 | 698948610 | 3290 | 3290 | 3290 | 3275 | 485 |
| 495 | 20240327 | 104100 | 697353685 | 3280 | 3280 | 3295 | 3275 | 2893 |
| 496 | 20240327 | 104000 | 687861730 | 3290 | 3290 | 3290 | 3280 | 181 |
| 497 | 20240327 | 103900 | 687267940 | 3285 | 3265 | 3285 | 3265 | 1829 |
| 498 | 20240327 | 103800 | 681284175 | 3255 | 3270 | 3270 | 3255 | 2791 |
| 499 | 20240327 | 103700 | 672197855 | 3270 | 3305 | 3305 | 3250 | 11330 |
| 500 | 20240327 | 103600 | 635041045 | 3295 | 3315 | 3315 | 3295 | 9009 |
| 501 | 20240327 | 103500 | 605279540 | 3315 | 3315 | 3315 | 3310 | 1073 |
| 502 | 20240327 | 103400 | 601724275 | 3315 | 3315 | 3315 | 3305 | 645 |
| 503 | 20240327 | 103300 | 599586180 | 3315 | 3310 | 3315 | 3305 | 1136 |
| 504 | 20240327 | 103200 | 595826120 | 3315 | 3330 | 3335 | 3305 | 7454 |
| 505 | 20240327 | 103100 | 571109000 | 3325 | 3340 | 3340 | 3325 | 8092 |
| 506 | 20240327 | 103000 | 544191905 | 3335 | 3335 | 3340 | 3330 | 1555 |
| 507 | 20240327 | 102900 | 539006875 | 3340 | 3340 | 3340 | 3340 | 0 |
| 508 | 20240327 | 102800 | 539006875 | 3340 | 3340 | 3340 | 3340 | 17 |
| 509 | 20240327 | 102700 | 538950095 | 3340 | 3340 | 3340 | 3330 | 53 |
| 510 | 20240327 | 102600 | 538773505 | 3335 | 3335 | 3335 | 3335 | 10 |
| 511 | 20240327 | 102500 | 538740155 | 3345 | 3340 | 3345 | 3335 | 1406 |
| 512 | 20240327 | 102400 | 534051055 | 3345 | 3345 | 3345 | 3340 | 1379 |
| 513 | 20240327 | 102300 | 529445090 | 3350 | 3350 | 3350 | 3350 | 5 |
| 514 | 20240327 | 102200 | 529428340 | 3350 | 3350 | 3350 | 3350 | 90 |
| 515 | 20240327 | 102100 | 529126840 | 3350 | 3350 | 3350 | 3340 | 214 |
| 516 | 20240327 | 102000 | 528410990 | 3345 | 3345 | 3345 | 3345 | 200 |
| 517 | 20240327 | 101900 | 527741990 | 3350 | 3350 | 3350 | 3350 | 100 |
| 518 | 20240327 | 101800 | 527406990 | 3350 | 3340 | 3350 | 3335 | 1607 |
| 519 | 20240327 | 101700 | 522040905 | 3350 | 3350 | 3350 | 3350 | 776 |
| 520 | 20240327 | 101600 | 519441305 | 3340 | 3350 | 3350 | 3340 | 41 |
| 521 | 20240327 | 101500 | 519304025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 522 | 20240327 | 101400 | 519304025 | 3350 | 3350 | 3350 | 3350 | 359 |
| 523 | 20240327 | 101300 | 518101375 | 3350 | 3350 | 3350 | 3340 | 80 |
| 524 | 20240327 | 101200 | 517833915 | 3350 | 3350 | 3350 | 3350 | 59 |
| 525 | 20240327 | 101100 | 517636265 | 3350 | 3360 | 3360 | 3340 | 1144 |
| 526 | 20240327 | 101000 | 513811950 | 3360 | 3360 | 3365 | 3355 | 861 |
| 527 | 20240327 | 100900 | 510917015 | 3365 | 3350 | 3365 | 3350 | 399 |
| 528 | 20240327 | 100800 | 509578025 | 3350 | 3345 | 3355 | 3345 | 684 |
| 529 | 20240327 | 100700 | 507288135 | 3345 | 3340 | 3345 | 3340 | 911 |
| 530 | 20240327 | 100600 | 504245320 | 3345 | 3345 | 3345 | 3340 | 185 |
| 531 | 20240327 | 100500 | 503627070 | 3340 | 3355 | 3355 | 3335 | 3553 |
| 532 | 20240327 | 100400 | 491768120 | 3355 | 3350 | 3355 | 3350 | 203 |
| 533 | 20240327 | 100300 | 491088055 | 3350 | 3345 | 3350 | 3345 | 430 |
| 534 | 20240327 | 100200 | 489649625 | 3345 | 3345 | 3345 | 3345 | 52 |
| 535 | 20240327 | 100100 | 489475685 | 3345 | 3345 | 3350 | 3340 | 1541 |
| 536 | 20240327 | 100000 | 484320995 | 3345 | 3345 | 3345 | 3340 | 503 |
| 537 | 20240327 | 095900 | 482640960 | 3345 | 3345 | 3345 | 3345 | 100 |
| 538 | 20240327 | 095800 | 482306460 | 3345 | 3340 | 3345 | 3340 | 326 |
| 539 | 20240327 | 095700 | 481217560 | 3345 | 3355 | 3355 | 3340 | 784 |
| 540 | 20240327 | 095600 | 478597570 | 3355 | 3355 | 3355 | 3355 | 0 |
| 541 | 20240327 | 095500 | 478597570 | 3355 | 3345 | 3355 | 3345 | 105 |
| 542 | 20240327 | 095400 | 478246295 | 3355 | 3370 | 3375 | 3350 | 3370 |
| 543 | 20240327 | 095300 | 466932240 | 3380 | 3370 | 3380 | 3370 | 475 |
| 544 | 20240327 | 095200 | 465330690 | 3370 | 3370 | 3370 | 3360 | 141 |
| 545 | 20240327 | 095100 | 464855720 | 3380 | 3350 | 3380 | 3340 | 3795 |
| 546 | 20240327 | 095000 | 452115305 | 3375 | 3345 | 3440 | 3345 | 12416 |
| 547 | 20240327 | 094900 | 410103010 | 3330 | 3330 | 3330 | 3330 | 1 |
| 548 | 20240327 | 094800 | 410099680 | 3345 | 3335 | 3345 | 3335 | 612 |
| 549 | 20240327 | 094700 | 408055410 | 3345 | 3355 | 3355 | 3335 | 3988 |
| 550 | 20240327 | 094600 | 394709955 | 3385 | 3355 | 3400 | 3355 | 4900 |
| 551 | 20240327 | 094500 | 378185295 | 3355 | 3355 | 3355 | 3355 | 61 |
| 552 | 20240327 | 094400 | 377980640 | 3360 | 3330 | 3360 | 3330 | 1458 |
| 553 | 20240327 | 094300 | 373094425 | 3340 | 3330 | 3340 | 3330 | 1017 |
| 554 | 20240327 | 094200 | 369707645 | 3330 | 3340 | 3340 | 3330 | 1102 |
| 555 | 20240327 | 094100 | 366037395 | 3340 | 3330 | 3340 | 3330 | 501 |
| 556 | 20240327 | 094000 | 364369055 | 3340 | 3340 | 3340 | 3340 | 301 |
| 557 | 20240327 | 093900 | 363363715 | 3335 | 3330 | 3340 | 3330 | 318 |
| 558 | 20240327 | 093800 | 362303180 | 3340 | 3335 | 3340 | 3330 | 514 |
| 559 | 20240327 | 093700 | 360589710 | 3340 | 3340 | 3340 | 3330 | 3137 |
| 560 | 20240327 | 093600 | 350134860 | 3340 | 3340 | 3340 | 3340 | 10 |
| 561 | 20240327 | 093500 | 350101460 | 3355 | 3355 | 3355 | 3355 | 0 |
| 562 | 20240327 | 093400 | 350101460 | 3355 | 3345 | 3355 | 3330 | 8261 |
| 563 | 20240327 | 093300 | 322503850 | 3350 | 3350 | 3350 | 3350 | 0 |
| 564 | 20240327 | 093200 | 322503850 | 3350 | 3350 | 3350 | 3350 | 1 |
| 565 | 20240327 | 093100 | 322500500 | 3350 | 3345 | 3350 | 3345 | 303 |
| 566 | 20240327 | 093000 | 321486950 | 3350 | 3330 | 3350 | 3325 | 4825 |
| 567 | 20240327 | 092900 | 305410205 | 3340 | 3350 | 3350 | 3330 | 1301 |
| 568 | 20240327 | 092800 | 301070355 | 3335 | 3335 | 3355 | 3325 | 6078 |
| 569 | 20240327 | 092700 | 280839140 | 3340 | 3365 | 3365 | 3340 | 11418 |
| 570 | 20240327 | 092600 | 242619900 | 3365 | 3375 | 3375 | 3360 | 1692 |
| 571 | 20240327 | 092500 | 236930650 | 3360 | 3380 | 3380 | 3360 | 8266 |
| 572 | 20240327 | 092400 | 209042390 | 3385 | 3385 | 3385 | 3385 | 56 |
| 573 | 20240327 | 092300 | 208852830 | 3380 | 3390 | 3390 | 3380 | 814 |
| 574 | 20240327 | 092200 | 206099340 | 3380 | 3380 | 3390 | 3380 | 2177 |
| 575 | 20240327 | 092100 | 198740425 | 3375 | 3385 | 3385 | 3375 | 318 |
| 576 | 20240327 | 092000 | 197665760 | 3385 | 3385 | 3385 | 3385 | 66 |
| 577 | 20240327 | 091900 | 197442350 | 3385 | 3385 | 3385 | 3385 | 1 |
| 578 | 20240327 | 091800 | 197438965 | 3370 | 3385 | 3385 | 3370 | 1059 |
| 579 | 20240327 | 091700 | 193862640 | 3390 | 3380 | 3390 | 3380 | 2401 |
| 580 | 20240327 | 091600 | 185732695 | 3375 | 3375 | 3375 | 3375 | 972 |
| 581 | 20240327 | 091500 | 182452195 | 3370 | 3370 | 3375 | 3365 | 1283 |
| 582 | 20240327 | 091400 | 178131780 | 3370 | 3365 | 3370 | 3365 | 1678 |
| 583 | 20240327 | 091300 | 172485305 | 3365 | 3365 | 3370 | 3365 | 1243 |
| 584 | 20240327 | 091200 | 168301110 | 3380 | 3380 | 3380 | 3365 | 4540 |
| 585 | 20240327 | 091100 | 152994465 | 3375 | 3375 | 3375 | 3375 | 368 |
| 586 | 20240327 | 091000 | 151752465 | 3375 | 3380 | 3380 | 3370 | 7114 |
| 587 | 20240327 | 090900 | 127737345 | 3380 | 3380 | 3390 | 3380 | 505 |
| 588 | 20240327 | 090800 | 126029330 | 3380 | 3380 | 3380 | 3380 | 2625 |
| 589 | 20240327 | 090700 | 117156830 | 3380 | 3390 | 3390 | 3380 | 2534 |
| 590 | 20240327 | 090600 | 108585755 | 3385 | 3385 | 3385 | 3385 | 513 |
| 591 | 20240327 | 090500 | 106849250 | 3390 | 3400 | 3400 | 3390 | 4235 |
| 592 | 20240327 | 090400 | 92477880 | 3400 | 3420 | 3420 | 3400 | 556 |
| 593 | 20240327 | 090300 | 90583720 | 3400 | 3400 | 3420 | 3400 | 346 |
| 594 | 20240327 | 090200 | 89407045 | 3395 | 3390 | 3400 | 3385 | 4864 |
| 595 | 20240327 | 090100 | 72901395 | 3390 | 3400 | 3400 | 3390 | 6009 |
| 596 | 20240327 | 090000 | 52504005 | 3400 | 3440 | 3440 | 3395 | 14962 |