31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 3 | 20240327 | 193400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20240327 | 193300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20240327 | 193200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20240327 | 193100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20240327 | 193000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20240327 | 192900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20240327 | 192800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20240327 | 192700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20240327 | 192600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20240327 | 192500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20240327 | 192400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20240327 | 192300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20240327 | 192200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20240327 | 192100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20240327 | 192000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20240327 | 191900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20240327 | 191800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20240327 | 191700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20240327 | 191600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20240327 | 191500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20240327 | 191400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20240327 | 191300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20240327 | 191200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20240327 | 191100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20240327 | 191000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20240327 | 190900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20240327 | 190800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20240327 | 190700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20240327 | 190600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20240327 | 190500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 33 | 20240327 | 190400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20240327 | 190300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20240327 | 190200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20240327 | 190100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20240327 | 190000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20240327 | 185900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20240327 | 185800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20240327 | 185700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20240327 | 185600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20240327 | 185500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20240327 | 185400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20240327 | 185300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20240327 | 185200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20240327 | 185100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20240327 | 185000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20240327 | 184900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20240327 | 184800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20240327 | 184700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20240327 | 184600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20240327 | 184500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20240327 | 184400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20240327 | 184300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20240327 | 184200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20240327 | 184100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20240327 | 184000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20240327 | 183900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20240327 | 183800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20240327 | 183700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20240327 | 183600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20240327 | 183500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 63 | 20240327 | 183400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20240327 | 183300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20240327 | 183200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20240327 | 183100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20240327 | 183000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20240327 | 182900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20240327 | 182800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20240327 | 182700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20240327 | 182600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20240327 | 182500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20240327 | 182400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20240327 | 182300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20240327 | 182200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20240327 | 182100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20240327 | 182000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20240327 | 181900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20240327 | 181800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20240327 | 181700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20240327 | 181600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20240327 | 181500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20240327 | 181400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20240327 | 181300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20240327 | 181200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20240327 | 181100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20240327 | 181000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20240327 | 180900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20240327 | 180800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20240327 | 180700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20240327 | 180600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20240327 | 180500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 93 | 20240327 | 180400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20240327 | 180300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20240327 | 180200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20240327 | 180100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20240327 | 180000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20240327 | 175900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20240327 | 175800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20240327 | 175700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20240327 | 175600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20240327 | 175500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20240327 | 175400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20240327 | 175300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20240327 | 175200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20240327 | 175100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20240327 | 175000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20240327 | 174900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20240327 | 174800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20240327 | 174700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20240327 | 174600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20240327 | 174500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20240327 | 174400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20240327 | 174300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20240327 | 174200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20240327 | 174100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20240327 | 174000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20240327 | 173900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20240327 | 173800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20240327 | 173700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20240327 | 173600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20240327 | 173500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 123 | 20240327 | 173400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20240327 | 173300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20240327 | 173200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20240327 | 173100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20240327 | 173000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20240327 | 172900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20240327 | 172800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20240327 | 172700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20240327 | 172600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20240327 | 172500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20240327 | 172400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20240327 | 172300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20240327 | 172200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20240327 | 172100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20240327 | 172000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20240327 | 171900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20240327 | 171800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20240327 | 171700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20240327 | 171600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20240327 | 171500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20240327 | 171400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20240327 | 171300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20240327 | 171200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20240327 | 171100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20240327 | 171000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20240327 | 170900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20240327 | 170800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20240327 | 170700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20240327 | 170600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20240327 | 170500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 153 | 20240327 | 170400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20240327 | 170300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20240327 | 170200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20240327 | 170100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20240327 | 170000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20240327 | 165900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20240327 | 165800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20240327 | 165700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20240327 | 165600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20240327 | 165500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20240327 | 165400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20240327 | 165300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20240327 | 165200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20240327 | 165100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20240327 | 165000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20240327 | 164900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20240327 | 164800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20240327 | 164700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20240327 | 164600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20240327 | 164500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20240327 | 164400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20240327 | 164300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20240327 | 164200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20240327 | 164100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20240327 | 164000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20240327 | 163900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20240327 | 163800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20240327 | 163700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20240327 | 163600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20240327 | 163500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 183 | 20240327 | 163400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20240327 | 163300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20240327 | 163200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20240327 | 163100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20240327 | 163000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20240327 | 162900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20240327 | 162800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20240327 | 162700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20240327 | 162600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20240327 | 162500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20240327 | 162400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20240327 | 162300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20240327 | 162200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20240327 | 162100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20240327 | 162000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20240327 | 161900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20240327 | 161800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20240327 | 161700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20240327 | 161600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20240327 | 161500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20240327 | 161400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20240327 | 161300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20240327 | 161200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20240327 | 161100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20240327 | 161000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20240327 | 160900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20240327 | 160800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20240327 | 160700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20240327 | 160600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20240327 | 160500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 213 | 20240327 | 160400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20240327 | 160300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20240327 | 160200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 216 | 20240327 | 160100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 217 | 20240327 | 160000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 218 | 20240327 | 155900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 219 | 20240327 | 155800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 220 | 20240327 | 155700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 221 | 20240327 | 155600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20240327 | 155500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20240327 | 155400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20240327 | 155300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20240327 | 155200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20240327 | 155100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20240327 | 155000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20240327 | 154900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20240327 | 154800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20240327 | 154700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20240327 | 154600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 232 | 20240327 | 154500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20240327 | 154400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 234 | 20240327 | 154300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 235 | 20240327 | 154200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 236 | 20240327 | 154100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 237 | 20240327 | 154000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 238 | 20240327 | 153900 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 239 | 20240327 | 153800 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 240 | 20240327 | 153700 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 241 | 20240327 | 153600 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 242 | 20240327 | 153500 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 243 | 20240327 | 153400 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 244 | 20240327 | 153300 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 245 | 20240327 | 153200 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 246 | 20240327 | 153100 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 247 | 20240327 | 153000 | 1033179060 | 2785 | 2785 | 2785 | 2785 | 11434 |
| 248 | 20240327 | 152900 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 249 | 20240327 | 152800 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 250 | 20240327 | 152700 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 251 | 20240327 | 152600 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 252 | 20240327 | 152500 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 253 | 20240327 | 152400 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 254 | 20240327 | 152300 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 255 | 20240327 | 152200 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 256 | 20240327 | 152100 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 257 | 20240327 | 152000 | 1001335370 | 2760 | 2760 | 2760 | 2760 | 0 |
| 258 | 20240327 | 151900 | 1001335370 | 2760 | 2765 | 2765 | 2760 | 732 |
| 259 | 20240327 | 151800 | 999314760 | 2760 | 2755 | 2760 | 2755 | 1786 |
| 260 | 20240327 | 151700 | 994387595 | 2755 | 2755 | 2755 | 2755 | 0 |
| 261 | 20240327 | 151600 | 994387595 | 2755 | 2755 | 2755 | 2755 | 0 |
| 262 | 20240327 | 151500 | 994387595 | 2755 | 2775 | 2775 | 2750 | 330 |
| 263 | 20240327 | 151400 | 993478520 | 2775 | 2755 | 2775 | 2750 | 128 |
| 264 | 20240327 | 151300 | 993126180 | 2760 | 2750 | 2765 | 2750 | 19 |
| 265 | 20240327 | 151200 | 993073705 | 2775 | 2750 | 2775 | 2750 | 200 |
| 266 | 20240327 | 151100 | 992523680 | 2750 | 2740 | 2780 | 2740 | 3873 |
| 267 | 20240327 | 151000 | 981838390 | 2740 | 2740 | 2740 | 2740 | 38 |
| 268 | 20240327 | 150900 | 981734270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 269 | 20240327 | 150800 | 981734270 | 2735 | 2735 | 2735 | 2735 | 0 |
| 270 | 20240327 | 150700 | 981734270 | 2735 | 2735 | 2735 | 2735 | 795 |
| 271 | 20240327 | 150600 | 979559945 | 2740 | 2745 | 2745 | 2740 | 3273 |
| 272 | 20240327 | 150500 | 970581825 | 2740 | 2750 | 2750 | 2740 | 1472 |
| 273 | 20240327 | 150400 | 966537910 | 2755 | 2755 | 2755 | 2755 | 22 |
| 274 | 20240327 | 150300 | 966477300 | 2755 | 2760 | 2760 | 2750 | 330 |
| 275 | 20240327 | 150200 | 965568035 | 2760 | 2750 | 2760 | 2750 | 484 |
| 276 | 20240327 | 150100 | 964235010 | 2750 | 2760 | 2765 | 2750 | 6110 |
| 277 | 20240327 | 150000 | 947411020 | 2765 | 2780 | 2780 | 2765 | 213 |
| 278 | 20240327 | 145900 | 946820520 | 2780 | 2780 | 2785 | 2775 | 1793 |
| 279 | 20240327 | 145800 | 941836080 | 2785 | 2785 | 2785 | 2785 | 0 |
| 280 | 20240327 | 145700 | 941836080 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 281 | 20240327 | 145600 | 936266080 | 2785 | 2780 | 2785 | 2775 | 2576 |
| 282 | 20240327 | 145500 | 929107570 | 2785 | 2785 | 2785 | 2785 | 238 |
| 283 | 20240327 | 145400 | 928444740 | 2780 | 2785 | 2785 | 2780 | 2563 |
| 284 | 20240327 | 145300 | 921306835 | 2785 | 2780 | 2785 | 2780 | 554 |
| 285 | 20240327 | 145200 | 919764215 | 2785 | 2785 | 2790 | 2785 | 4659 |
| 286 | 20240327 | 145100 | 906787995 | 2785 | 2785 | 2785 | 2785 | 227 |
| 287 | 20240327 | 145000 | 906155800 | 2785 | 2775 | 2785 | 2775 | 6631 |
| 288 | 20240327 | 144900 | 887709645 | 2775 | 2775 | 2775 | 2775 | 701 |
| 289 | 20240327 | 144800 | 885764370 | 2760 | 2765 | 2765 | 2755 | 513 |
| 290 | 20240327 | 144700 | 884350300 | 2760 | 2770 | 2775 | 2750 | 1356 |
| 291 | 20240327 | 144600 | 880605140 | 2775 | 2765 | 2775 | 2760 | 1822 |
| 292 | 20240327 | 144500 | 875561420 | 2765 | 2765 | 2785 | 2765 | 2974 |
| 293 | 20240327 | 144400 | 867336150 | 2785 | 2785 | 2785 | 2785 | 188 |
| 294 | 20240327 | 144300 | 866812570 | 2785 | 2770 | 2785 | 2770 | 41 |
| 295 | 20240327 | 144200 | 866698760 | 2770 | 2760 | 2770 | 2760 | 4065 |
| 296 | 20240327 | 144100 | 855438750 | 2760 | 2750 | 2760 | 2750 | 1852 |
| 297 | 20240327 | 144000 | 850337310 | 2755 | 2755 | 2755 | 2755 | 1341 |
| 298 | 20240327 | 143900 | 846642855 | 2755 | 2755 | 2755 | 2755 | 23 |
| 299 | 20240327 | 143800 | 846579490 | 2750 | 2755 | 2755 | 2750 | 878 |
| 300 | 20240327 | 143700 | 844164495 | 2755 | 2760 | 2760 | 2755 | 2442 |
| 301 | 20240327 | 143600 | 837430020 | 2765 | 2785 | 2785 | 2765 | 2507 |
| 302 | 20240327 | 143500 | 830486230 | 2785 | 2785 | 2785 | 2785 | 561 |
| 303 | 20240327 | 143400 | 828923845 | 2795 | 2790 | 2795 | 2790 | 2754 |
| 304 | 20240327 | 143300 | 821238955 | 2790 | 2780 | 2790 | 2780 | 854 |
| 305 | 20240327 | 143200 | 818864805 | 2765 | 2765 | 2765 | 2765 | 58 |
| 306 | 20240327 | 143100 | 818704435 | 2765 | 2770 | 2770 | 2765 | 4584 |
| 307 | 20240327 | 143000 | 806009255 | 2765 | 2770 | 2770 | 2765 | 920 |
| 308 | 20240327 | 142900 | 803464405 | 2770 | 2775 | 2775 | 2770 | 1122 |
| 309 | 20240327 | 142800 | 800354855 | 2765 | 2765 | 2765 | 2765 | 0 |
| 310 | 20240327 | 142700 | 800354855 | 2765 | 2765 | 2765 | 2765 | 500 |
| 311 | 20240327 | 142600 | 798972355 | 2765 | 2765 | 2765 | 2765 | 1305 |
| 312 | 20240327 | 142500 | 795364030 | 2775 | 2775 | 2785 | 2775 | 1645 |
| 313 | 20240327 | 142400 | 790795745 | 2785 | 2775 | 2785 | 2760 | 7884 |
| 314 | 20240327 | 142300 | 768873975 | 2775 | 2765 | 2775 | 2765 | 2720 |
| 315 | 20240327 | 142200 | 761332885 | 2770 | 2770 | 2770 | 2770 | 446 |
| 316 | 20240327 | 142100 | 760097465 | 2765 | 2755 | 2765 | 2755 | 1399 |
| 317 | 20240327 | 142000 | 756233125 | 2750 | 2750 | 2750 | 2750 | 1265 |
| 318 | 20240327 | 141900 | 752754375 | 2740 | 2740 | 2740 | 2740 | 3999 |
| 319 | 20240327 | 141800 | 741797115 | 2740 | 2745 | 2745 | 2740 | 101 |
| 320 | 20240327 | 141700 | 741519875 | 2745 | 2745 | 2745 | 2745 | 0 |
| 321 | 20240327 | 141600 | 741519875 | 2745 | 2745 | 2745 | 2745 | 0 |
| 322 | 20240327 | 141500 | 741519875 | 2745 | 2740 | 2745 | 2740 | 2659 |
| 323 | 20240327 | 141400 | 734229190 | 2730 | 2730 | 2730 | 2730 | 1662 |
| 324 | 20240327 | 141300 | 729691930 | 2730 | 2730 | 2730 | 2730 | 2002 |
| 325 | 20240327 | 141200 | 724226470 | 2735 | 2735 | 2735 | 2735 | 4032 |
| 326 | 20240327 | 141100 | 713198950 | 2735 | 2735 | 2735 | 2735 | 20 |
| 327 | 20240327 | 141000 | 713144250 | 2735 | 2735 | 2735 | 2735 | 500 |
| 328 | 20240327 | 140900 | 711776750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 329 | 20240327 | 140800 | 711776750 | 2730 | 2730 | 2730 | 2730 | 1472 |
| 330 | 20240327 | 140700 | 707758190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 331 | 20240327 | 140600 | 707758190 | 2730 | 2730 | 2730 | 2730 | 78 |
| 332 | 20240327 | 140500 | 707545250 | 2730 | 2730 | 2730 | 2730 | 979 |
| 333 | 20240327 | 140400 | 704872580 | 2730 | 2730 | 2730 | 2730 | 28 |
| 334 | 20240327 | 140300 | 704796140 | 2730 | 2730 | 2730 | 2730 | 493 |
| 335 | 20240327 | 140200 | 703450250 | 2735 | 2725 | 2735 | 2720 | 2547 |
| 336 | 20240327 | 140100 | 696496990 | 2720 | 2720 | 2720 | 2720 | 198 |
| 337 | 20240327 | 140000 | 695958430 | 2720 | 2720 | 2720 | 2720 | 1972 |
| 338 | 20240327 | 135900 | 690594590 | 2720 | 2720 | 2720 | 2720 | 230 |
| 339 | 20240327 | 135800 | 689968990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 340 | 20240327 | 135700 | 689968990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 341 | 20240327 | 135600 | 689968990 | 2725 | 2720 | 2725 | 2720 | 201 |
| 342 | 20240327 | 135500 | 689422265 | 2725 | 2725 | 2725 | 2725 | 569 |
| 343 | 20240327 | 135400 | 687871740 | 2725 | 2725 | 2725 | 2725 | 32 |
| 344 | 20240327 | 135300 | 687784540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 345 | 20240327 | 135200 | 687784540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 346 | 20240327 | 135100 | 687784540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 347 | 20240327 | 135000 | 687784540 | 2730 | 2730 | 2730 | 2730 | 257 |
| 348 | 20240327 | 134900 | 687082930 | 2730 | 2725 | 2730 | 2725 | 6 |
| 349 | 20240327 | 134800 | 687066570 | 2720 | 2720 | 2720 | 2720 | 0 |
| 350 | 20240327 | 134700 | 687066570 | 2720 | 2720 | 2720 | 2720 | 0 |
| 351 | 20240327 | 134600 | 687066570 | 2720 | 2720 | 2720 | 2720 | 311 |
| 352 | 20240327 | 134500 | 686220650 | 2720 | 2730 | 2730 | 2720 | 2056 |
| 353 | 20240327 | 134400 | 680624470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 354 | 20240327 | 134300 | 680624470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 355 | 20240327 | 134200 | 680624470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 356 | 20240327 | 134100 | 680624470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 357 | 20240327 | 134000 | 680624470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 358 | 20240327 | 133900 | 680624470 | 2725 | 2725 | 2725 | 2725 | 635 |
| 359 | 20240327 | 133800 | 678894095 | 2730 | 2730 | 2730 | 2730 | 82 |
| 360 | 20240327 | 133700 | 678670235 | 2730 | 2730 | 2730 | 2730 | 0 |
| 361 | 20240327 | 133600 | 678670235 | 2730 | 2730 | 2730 | 2730 | 0 |
| 362 | 20240327 | 133500 | 678670235 | 2730 | 2725 | 2730 | 2725 | 106 |
| 363 | 20240327 | 133400 | 678381355 | 2730 | 2730 | 2730 | 2730 | 0 |
| 364 | 20240327 | 133300 | 678381355 | 2730 | 2730 | 2730 | 2730 | 0 |
| 365 | 20240327 | 133200 | 678381355 | 2730 | 2730 | 2730 | 2730 | 22 |
| 366 | 20240327 | 133100 | 678321295 | 2730 | 2730 | 2730 | 2730 | 35 |
| 367 | 20240327 | 133000 | 678225745 | 2730 | 2730 | 2730 | 2730 | 8 |
| 368 | 20240327 | 132900 | 678203905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 369 | 20240327 | 132800 | 678203905 | 2730 | 2730 | 2730 | 2730 | 1 |
| 370 | 20240327 | 132700 | 678201175 | 2730 | 2730 | 2730 | 2730 | 372 |
| 371 | 20240327 | 132600 | 677185615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 372 | 20240327 | 132500 | 677185615 | 2725 | 2725 | 2725 | 2725 | 10 |
| 373 | 20240327 | 132400 | 677158365 | 2725 | 2725 | 2725 | 2725 | 200 |
| 374 | 20240327 | 132300 | 676613365 | 2725 | 2725 | 2725 | 2725 | 230 |
| 375 | 20240327 | 132200 | 675986615 | 2725 | 2725 | 2725 | 2725 | 142 |
| 376 | 20240327 | 132100 | 675599665 | 2725 | 2725 | 2725 | 2725 | 0 |
| 377 | 20240327 | 132000 | 675599665 | 2725 | 2725 | 2725 | 2725 | 141 |
| 378 | 20240327 | 131900 | 675215440 | 2720 | 2720 | 2720 | 2720 | 3505 |
| 379 | 20240327 | 131800 | 665681840 | 2725 | 2725 | 2725 | 2725 | 701 |
| 380 | 20240327 | 131700 | 663771615 | 2725 | 2725 | 2725 | 2725 | 2 |
| 381 | 20240327 | 131600 | 663766165 | 2720 | 2720 | 2720 | 2720 | 0 |
| 382 | 20240327 | 131500 | 663766165 | 2720 | 2720 | 2720 | 2720 | 649 |
| 383 | 20240327 | 131400 | 662000885 | 2725 | 2720 | 2725 | 2720 | 2 |
| 384 | 20240327 | 131300 | 661995440 | 2720 | 2720 | 2720 | 2720 | 50 |
| 385 | 20240327 | 131200 | 661859440 | 2720 | 2720 | 2725 | 2720 | 547 |
| 386 | 20240327 | 131100 | 660371595 | 2720 | 2725 | 2730 | 2720 | 143 |
| 387 | 20240327 | 131000 | 659981570 | 2730 | 2730 | 2730 | 2730 | 25 |
| 388 | 20240327 | 130900 | 659913320 | 2730 | 2730 | 2730 | 2730 | 0 |
| 389 | 20240327 | 130800 | 659913320 | 2730 | 2730 | 2730 | 2730 | 7 |
| 390 | 20240327 | 130700 | 659894210 | 2730 | 2730 | 2730 | 2730 | 1 |
| 391 | 20240327 | 130600 | 659891480 | 2730 | 2735 | 2735 | 2730 | 691 |
| 392 | 20240327 | 130500 | 658001815 | 2735 | 2735 | 2735 | 2735 | 7 |
| 393 | 20240327 | 130400 | 657982670 | 2735 | 2730 | 2735 | 2730 | 286 |
| 394 | 20240327 | 130300 | 657201885 | 2735 | 2730 | 2740 | 2730 | 101 |
| 395 | 20240327 | 130200 | 656926140 | 2730 | 2730 | 2730 | 2730 | 0 |
| 396 | 20240327 | 130100 | 656926140 | 2730 | 2720 | 2730 | 2720 | 220 |
| 397 | 20240327 | 130000 | 656327235 | 2725 | 2725 | 2725 | 2725 | 1 |
| 398 | 20240327 | 125900 | 656324510 | 2715 | 2715 | 2715 | 2715 | 571 |
| 399 | 20240327 | 125800 | 654774245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 400 | 20240327 | 125700 | 654774245 | 2715 | 2715 | 2715 | 2715 | 400 |
| 401 | 20240327 | 125600 | 653688245 | 2715 | 2715 | 2715 | 2715 | 556 |
| 402 | 20240327 | 125500 | 652178705 | 2725 | 2725 | 2725 | 2725 | 1018 |
| 403 | 20240327 | 125400 | 649404655 | 2725 | 2730 | 2730 | 2725 | 657 |
| 404 | 20240327 | 125300 | 647611715 | 2730 | 2730 | 2730 | 2730 | 0 |
| 405 | 20240327 | 125200 | 647611715 | 2730 | 2730 | 2730 | 2730 | 0 |
| 406 | 20240327 | 125100 | 647611715 | 2730 | 2745 | 2745 | 2730 | 1318 |
| 407 | 20240327 | 125000 | 644013560 | 2745 | 2740 | 2745 | 2740 | 184 |
| 408 | 20240327 | 124900 | 643508505 | 2730 | 2745 | 2745 | 2730 | 11 |
| 409 | 20240327 | 124800 | 643478325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 410 | 20240327 | 124700 | 643478325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 411 | 20240327 | 124600 | 643478325 | 2750 | 2750 | 2750 | 2750 | 7 |
| 412 | 20240327 | 124500 | 643459075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20240327 | 124400 | 643459075 | 2750 | 2750 | 2750 | 2750 | 1673 |
| 414 | 20240327 | 124300 | 638858325 | 2750 | 2740 | 2750 | 2740 | 1712 |
| 415 | 20240327 | 124200 | 634152265 | 2740 | 2740 | 2740 | 2740 | 0 |
| 416 | 20240327 | 124100 | 634152265 | 2740 | 2745 | 2745 | 2740 | 63 |
| 417 | 20240327 | 124000 | 633979615 | 2740 | 2740 | 2740 | 2740 | 69 |
| 418 | 20240327 | 123900 | 633790555 | 2740 | 2740 | 2750 | 2740 | 835 |
| 419 | 20240327 | 123800 | 631499790 | 2740 | 2725 | 2740 | 2725 | 3933 |
| 420 | 20240327 | 123700 | 620743770 | 2725 | 2725 | 2725 | 2725 | 1 |
| 421 | 20240327 | 123600 | 620741045 | 2720 | 2720 | 2720 | 2720 | 1 |
| 422 | 20240327 | 123500 | 620738325 | 2725 | 2725 | 2725 | 2725 | 0 |
| 423 | 20240327 | 123400 | 620738325 | 2725 | 2725 | 2725 | 2725 | 0 |
| 424 | 20240327 | 123300 | 620738325 | 2725 | 2725 | 2725 | 2725 | 1 |
| 425 | 20240327 | 123200 | 620735600 | 2735 | 2735 | 2735 | 2735 | 940 |
| 426 | 20240327 | 123100 | 618164700 | 2735 | 2710 | 2735 | 2710 | 4580 |
| 427 | 20240327 | 123000 | 605681305 | 2715 | 2715 | 2715 | 2715 | 636 |
| 428 | 20240327 | 122900 | 603954565 | 2715 | 2715 | 2715 | 2715 | 0 |
| 429 | 20240327 | 122800 | 603954565 | 2715 | 2715 | 2715 | 2715 | 1974 |
| 430 | 20240327 | 122700 | 598595155 | 2715 | 2715 | 2715 | 2715 | 100 |
| 431 | 20240327 | 122600 | 598323655 | 2725 | 2720 | 2725 | 2720 | 638 |
| 432 | 20240327 | 122500 | 596588280 | 2725 | 2725 | 2725 | 2725 | 0 |
| 433 | 20240327 | 122400 | 596588280 | 2725 | 2725 | 2725 | 2725 | 1 |
| 434 | 20240327 | 122300 | 596585555 | 2720 | 2720 | 2720 | 2720 | 986 |
| 435 | 20240327 | 122200 | 593903635 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20240327 | 122100 | 593903635 | 2735 | 2735 | 2735 | 2735 | 4 |
| 437 | 20240327 | 122000 | 593892695 | 2720 | 2720 | 2720 | 2720 | 0 |
| 438 | 20240327 | 121900 | 593892695 | 2720 | 2720 | 2720 | 2720 | 852 |
| 439 | 20240327 | 121800 | 591575255 | 2725 | 2725 | 2725 | 2725 | 10 |
| 440 | 20240327 | 121700 | 591548005 | 2725 | 2725 | 2725 | 2725 | 247 |
| 441 | 20240327 | 121600 | 590874930 | 2735 | 2735 | 2735 | 2735 | 57 |
| 442 | 20240327 | 121500 | 590719035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 443 | 20240327 | 121400 | 590719035 | 2735 | 2740 | 2740 | 2735 | 1415 |
| 444 | 20240327 | 121300 | 586844910 | 2740 | 2725 | 2740 | 2725 | 560 |
| 445 | 20240327 | 121200 | 585315945 | 2725 | 2725 | 2725 | 2725 | 210 |
| 446 | 20240327 | 121100 | 584743695 | 2730 | 2730 | 2730 | 2730 | 0 |
| 447 | 20240327 | 121000 | 584743695 | 2730 | 2730 | 2730 | 2730 | 11 |
| 448 | 20240327 | 120900 | 584713665 | 2725 | 2725 | 2730 | 2725 | 7 |
| 449 | 20240327 | 120800 | 584694585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 450 | 20240327 | 120700 | 584694585 | 2725 | 2725 | 2725 | 2725 | 672 |
| 451 | 20240327 | 120600 | 582863385 | 2725 | 2725 | 2725 | 2725 | 257 |
| 452 | 20240327 | 120500 | 582163060 | 2725 | 2725 | 2725 | 2725 | 1243 |
| 453 | 20240327 | 120400 | 578775885 | 2725 | 2725 | 2725 | 2725 | 0 |
| 454 | 20240327 | 120300 | 578775885 | 2725 | 2725 | 2725 | 2725 | 0 |
| 455 | 20240327 | 120200 | 578775885 | 2725 | 2725 | 2725 | 2725 | 0 |
| 456 | 20240327 | 120100 | 578775885 | 2725 | 2725 | 2725 | 2725 | 50 |
| 457 | 20240327 | 120000 | 578639635 | 2720 | 2720 | 2720 | 2720 | 577 |
| 458 | 20240327 | 115900 | 577070195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 459 | 20240327 | 115800 | 577070195 | 2720 | 2720 | 2720 | 2720 | 0 |
| 460 | 20240327 | 115700 | 577070195 | 2720 | 2720 | 2720 | 2720 | 509 |
| 461 | 20240327 | 115600 | 575685715 | 2720 | 2715 | 2720 | 2715 | 1187 |
| 462 | 20240327 | 115500 | 572460510 | 2715 | 2715 | 2715 | 2715 | 0 |
| 463 | 20240327 | 115400 | 572460510 | 2715 | 2715 | 2715 | 2715 | 0 |
| 464 | 20240327 | 115300 | 572460510 | 2715 | 2705 | 2715 | 2705 | 279 |
| 465 | 20240327 | 115200 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 466 | 20240327 | 115100 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 467 | 20240327 | 115000 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 468 | 20240327 | 114900 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 469 | 20240327 | 114800 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 470 | 20240327 | 114700 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 471 | 20240327 | 114600 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 472 | 20240327 | 114500 | 571703125 | 2710 | 2710 | 2710 | 2710 | 0 |
| 473 | 20240327 | 114400 | 571703125 | 2710 | 2710 | 2710 | 2710 | 1 |
| 474 | 20240327 | 114300 | 571700415 | 2710 | 2710 | 2710 | 2710 | 420 |
| 475 | 20240327 | 114200 | 570562215 | 2710 | 2710 | 2710 | 2710 | 0 |
| 476 | 20240327 | 114100 | 570562215 | 2710 | 2700 | 2710 | 2695 | 125 |
| 477 | 20240327 | 114000 | 570225315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 478 | 20240327 | 113900 | 570225315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 479 | 20240327 | 113800 | 570225315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 480 | 20240327 | 113700 | 570225315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 481 | 20240327 | 113600 | 570225315 | 2710 | 2710 | 2710 | 2710 | 1 |
| 482 | 20240327 | 113500 | 570222605 | 2700 | 2700 | 2700 | 2700 | 39 |
| 483 | 20240327 | 113400 | 570117305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 484 | 20240327 | 113300 | 570117305 | 2700 | 2690 | 2700 | 2690 | 301 |
| 485 | 20240327 | 113200 | 569307605 | 2705 | 2705 | 2705 | 2705 | 829 |
| 486 | 20240327 | 113100 | 567065160 | 2705 | 2695 | 2705 | 2690 | 1972 |
| 487 | 20240327 | 113000 | 561756170 | 2695 | 2700 | 2700 | 2695 | 1509 |
| 488 | 20240327 | 112900 | 557686890 | 2705 | 2705 | 2705 | 2705 | 0 |
| 489 | 20240327 | 112800 | 557686890 | 2705 | 2705 | 2705 | 2705 | 0 |
| 490 | 20240327 | 112700 | 557686890 | 2705 | 2705 | 2705 | 2705 | 0 |
| 491 | 20240327 | 112600 | 557686890 | 2705 | 2705 | 2705 | 2705 | 0 |
| 492 | 20240327 | 112500 | 557686890 | 2705 | 2705 | 2705 | 2705 | 0 |
| 493 | 20240327 | 112400 | 557686890 | 2705 | 2705 | 2705 | 2705 | 10 |
| 494 | 20240327 | 112300 | 557659840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 495 | 20240327 | 112200 | 557659840 | 2700 | 2700 | 2700 | 2700 | 2 |
| 496 | 20240327 | 112100 | 557654440 | 2700 | 2700 | 2700 | 2700 | 1 |
| 497 | 20240327 | 112000 | 557651740 | 2700 | 2700 | 2700 | 2700 | 500 |
| 498 | 20240327 | 111900 | 556301740 | 2715 | 2715 | 2715 | 2715 | 0 |
| 499 | 20240327 | 111800 | 556301740 | 2715 | 2715 | 2715 | 2715 | 0 |
| 500 | 20240327 | 111700 | 556301740 | 2715 | 2710 | 2715 | 2710 | 5 |
| 501 | 20240327 | 111600 | 556288170 | 2715 | 2715 | 2715 | 2715 | 1 |
| 502 | 20240327 | 111500 | 556285455 | 2715 | 2715 | 2715 | 2715 | 0 |
| 503 | 20240327 | 111400 | 556285455 | 2715 | 2715 | 2715 | 2715 | 6 |
| 504 | 20240327 | 111300 | 556269165 | 2720 | 2720 | 2720 | 2720 | 0 |
| 505 | 20240327 | 111200 | 556269165 | 2720 | 2720 | 2720 | 2720 | 1 |
| 506 | 20240327 | 111100 | 556266445 | 2720 | 2720 | 2720 | 2720 | 1831 |
| 507 | 20240327 | 111000 | 551286125 | 2725 | 2725 | 2725 | 2725 | 2 |
| 508 | 20240327 | 110900 | 551280675 | 2705 | 2705 | 2705 | 2705 | 1496 |
| 509 | 20240327 | 110800 | 547233995 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 510 | 20240327 | 110700 | 544533995 | 2690 | 2690 | 2690 | 2690 | 0 |
| 511 | 20240327 | 110600 | 544533995 | 2690 | 2690 | 2690 | 2690 | 111 |
| 512 | 20240327 | 110500 | 544235405 | 2705 | 2705 | 2705 | 2695 | 3384 |
| 513 | 20240327 | 110400 | 535102685 | 2705 | 2705 | 2705 | 2705 | 0 |
| 514 | 20240327 | 110300 | 535102685 | 2705 | 2705 | 2705 | 2705 | 0 |
| 515 | 20240327 | 110200 | 535102685 | 2705 | 2705 | 2705 | 2705 | 5 |
| 516 | 20240327 | 110100 | 535089160 | 2705 | 2710 | 2710 | 2700 | 2552 |
| 517 | 20240327 | 110000 | 528190195 | 2710 | 2710 | 2710 | 2710 | 1 |
| 518 | 20240327 | 105900 | 528187485 | 2710 | 2715 | 2715 | 2710 | 27 |
| 519 | 20240327 | 105800 | 528114225 | 2735 | 2735 | 2735 | 2735 | 2 |
| 520 | 20240327 | 105700 | 528108755 | 2730 | 2710 | 2730 | 2710 | 1173 |
| 521 | 20240327 | 105600 | 524914575 | 2700 | 2700 | 2700 | 2700 | 11 |
| 522 | 20240327 | 105500 | 524884875 | 2700 | 2700 | 2700 | 2700 | 0 |
| 523 | 20240327 | 105400 | 524884875 | 2700 | 2700 | 2700 | 2700 | 300 |
| 524 | 20240327 | 105300 | 524074875 | 2700 | 2700 | 2700 | 2700 | 100 |
| 525 | 20240327 | 105200 | 523804875 | 2700 | 2700 | 2700 | 2700 | 25 |
| 526 | 20240327 | 105100 | 523737375 | 2700 | 2700 | 2700 | 2700 | 0 |
| 527 | 20240327 | 105000 | 523737375 | 2700 | 2700 | 2700 | 2700 | 79 |
| 528 | 20240327 | 104900 | 523524075 | 2700 | 2700 | 2700 | 2700 | 0 |
| 529 | 20240327 | 104800 | 523524075 | 2700 | 2700 | 2700 | 2700 | 21 |
| 530 | 20240327 | 104700 | 523467375 | 2700 | 2700 | 2700 | 2700 | 0 |
| 531 | 20240327 | 104600 | 523467375 | 2700 | 2700 | 2700 | 2700 | 528 |
| 532 | 20240327 | 104500 | 522041775 | 2700 | 2705 | 2705 | 2700 | 510 |
| 533 | 20240327 | 104400 | 520664635 | 2705 | 2705 | 2705 | 2705 | 6 |
| 534 | 20240327 | 104300 | 520648405 | 2705 | 2705 | 2705 | 2705 | 1 |
| 535 | 20240327 | 104200 | 520645700 | 2715 | 2705 | 2715 | 2705 | 820 |
| 536 | 20240327 | 104100 | 518424970 | 2725 | 2725 | 2725 | 2725 | 0 |
| 537 | 20240327 | 104000 | 518424970 | 2725 | 2725 | 2725 | 2725 | 0 |
| 538 | 20240327 | 103900 | 518424970 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 539 | 20240327 | 103800 | 515699970 | 2710 | 2710 | 2710 | 2710 | 100 |
| 540 | 20240327 | 103700 | 515428970 | 2730 | 2730 | 2730 | 2730 | 0 |
| 541 | 20240327 | 103600 | 515428970 | 2730 | 2700 | 2730 | 2700 | 300 |
| 542 | 20240327 | 103500 | 514618630 | 2700 | 2700 | 2700 | 2700 | 1 |
| 543 | 20240327 | 103400 | 514615930 | 2680 | 2680 | 2680 | 2680 | 0 |
| 544 | 20240327 | 103300 | 514615930 | 2680 | 2690 | 2690 | 2680 | 708 |
| 545 | 20240327 | 103200 | 512715140 | 2690 | 2695 | 2695 | 2690 | 9 |
| 546 | 20240327 | 103100 | 512690925 | 2690 | 2690 | 2690 | 2690 | 121 |
| 547 | 20240327 | 103000 | 512365435 | 2695 | 2695 | 2695 | 2695 | 11 |
| 548 | 20240327 | 102900 | 512335790 | 2695 | 2695 | 2695 | 2695 | 0 |
| 549 | 20240327 | 102800 | 512335790 | 2695 | 2700 | 2705 | 2695 | 648 |
| 550 | 20240327 | 102700 | 510586360 | 2720 | 2720 | 2720 | 2720 | 709 |
| 551 | 20240327 | 102600 | 508657880 | 2720 | 2700 | 2720 | 2700 | 500 |
| 552 | 20240327 | 102500 | 507302950 | 2695 | 2695 | 2695 | 2695 | 0 |
| 553 | 20240327 | 102400 | 507302950 | 2695 | 2695 | 2695 | 2695 | 3 |
| 554 | 20240327 | 102300 | 507294865 | 2685 | 2685 | 2685 | 2685 | 0 |
| 555 | 20240327 | 102200 | 507294865 | 2685 | 2685 | 2685 | 2680 | 642 |
| 556 | 20240327 | 102100 | 505571325 | 2685 | 2685 | 2685 | 2685 | 0 |
| 557 | 20240327 | 102000 | 505571325 | 2685 | 2685 | 2685 | 2685 | 60 |
| 558 | 20240327 | 101900 | 505410225 | 2700 | 2700 | 2700 | 2700 | 124 |
| 559 | 20240327 | 101800 | 505075425 | 2690 | 2690 | 2690 | 2680 | 130 |
| 560 | 20240327 | 101700 | 504726685 | 2690 | 2690 | 2690 | 2690 | 1 |
| 561 | 20240327 | 101600 | 504723995 | 2690 | 2690 | 2690 | 2690 | 0 |
| 562 | 20240327 | 101500 | 504723995 | 2690 | 2690 | 2690 | 2690 | 3 |
| 563 | 20240327 | 101400 | 504715925 | 2685 | 2685 | 2685 | 2685 | 0 |
| 564 | 20240327 | 101300 | 504715925 | 2685 | 2685 | 2685 | 2685 | 500 |
| 565 | 20240327 | 101200 | 503373425 | 2680 | 2680 | 2680 | 2680 | 100 |
| 566 | 20240327 | 101100 | 503105425 | 2680 | 2705 | 2705 | 2680 | 1563 |
| 567 | 20240327 | 101000 | 498916485 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 568 | 20240327 | 100900 | 496206485 | 2685 | 2705 | 2705 | 2685 | 12644 |
| 569 | 20240327 | 100800 | 462070830 | 2715 | 2715 | 2715 | 2715 | 42 |
| 570 | 20240327 | 100700 | 461956800 | 2720 | 2720 | 2720 | 2720 | 0 |
| 571 | 20240327 | 100600 | 461956800 | 2720 | 2720 | 2720 | 2720 | 4 |
| 572 | 20240327 | 100500 | 461945920 | 2720 | 2720 | 2720 | 2720 | 90 |
| 573 | 20240327 | 100400 | 461701120 | 2720 | 2715 | 2720 | 2715 | 39 |
| 574 | 20240327 | 100300 | 461595050 | 2720 | 2720 | 2720 | 2720 | 1 |
| 575 | 20240327 | 100200 | 461592330 | 2715 | 2715 | 2715 | 2715 | 98 |
| 576 | 20240327 | 100100 | 461326260 | 2715 | 2715 | 2715 | 2715 | 0 |
| 577 | 20240327 | 100000 | 461326260 | 2715 | 2715 | 2715 | 2710 | 8352 |
| 578 | 20240327 | 095900 | 438650630 | 2720 | 2720 | 2720 | 2720 | 13 |
| 579 | 20240327 | 095800 | 438615270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 580 | 20240327 | 095700 | 438615270 | 2720 | 2740 | 2740 | 2720 | 905 |
| 581 | 20240327 | 095600 | 436153650 | 2740 | 2740 | 2740 | 2740 | 1 |
| 582 | 20240327 | 095500 | 436150910 | 2745 | 2745 | 2745 | 2745 | 0 |
| 583 | 20240327 | 095400 | 436150910 | 2745 | 2725 | 2745 | 2720 | 121 |
| 584 | 20240327 | 095300 | 435821540 | 2750 | 2750 | 2750 | 2750 | 1 |
| 585 | 20240327 | 095200 | 435818790 | 2750 | 2725 | 2750 | 2715 | 403 |
| 586 | 20240327 | 095100 | 434722050 | 2725 | 2725 | 2725 | 2725 | 1 |
| 587 | 20240327 | 095000 | 434719325 | 2725 | 2725 | 2730 | 2725 | 1313 |
| 588 | 20240327 | 094900 | 431140290 | 2725 | 2725 | 2725 | 2725 | 528 |
| 589 | 20240327 | 094800 | 429701490 | 2725 | 2725 | 2725 | 2725 | 30 |
| 590 | 20240327 | 094700 | 429619740 | 2720 | 2720 | 2720 | 2720 | 2206 |
| 591 | 20240327 | 094600 | 423619420 | 2725 | 2730 | 2730 | 2725 | 1101 |
| 592 | 20240327 | 094500 | 420618690 | 2725 | 2730 | 2730 | 2725 | 4197 |
| 593 | 20240327 | 094400 | 409181760 | 2725 | 2750 | 2750 | 2725 | 1045 |
| 594 | 20240327 | 094300 | 406325765 | 2750 | 2760 | 2760 | 2750 | 543 |
| 595 | 20240327 | 094200 | 404830675 | 2760 | 2775 | 2775 | 2760 | 517 |
| 596 | 20240327 | 094100 | 403402510 | 2775 | 2760 | 2775 | 2760 | 7119 |
| 597 | 20240327 | 094000 | 383738410 | 2760 | 2750 | 2760 | 2750 | 4726 |
| 598 | 20240327 | 093900 | 370696650 | 2750 | 2750 | 2760 | 2745 | 21517 |
| 599 | 20240327 | 093800 | 311325735 | 2735 | 2720 | 2750 | 2720 | 1565 |
| 600 | 20240327 | 093700 | 307035100 | 2720 | 2720 | 2720 | 2720 | 22 |
| 601 | 20240327 | 093600 | 306975260 | 2720 | 2720 | 2720 | 2720 | 20 |
| 602 | 20240327 | 093500 | 306920860 | 2725 | 2715 | 2725 | 2715 | 4266 |
| 603 | 20240327 | 093400 | 295324895 | 2700 | 2700 | 2700 | 2700 | 110 |
| 604 | 20240327 | 093300 | 295027895 | 2700 | 2700 | 2700 | 2700 | 186 |
| 605 | 20240327 | 093200 | 294525695 | 2720 | 2710 | 2725 | 2710 | 1288 |
| 606 | 20240327 | 093100 | 291029535 | 2700 | 2695 | 2700 | 2695 | 316 |
| 607 | 20240327 | 093000 | 290176400 | 2685 | 2680 | 2685 | 2680 | 162 |
| 608 | 20240327 | 092900 | 289741990 | 2690 | 2690 | 2690 | 2690 | 0 |
| 609 | 20240327 | 092800 | 289741990 | 2690 | 2695 | 2695 | 2690 | 800 |
| 610 | 20240327 | 092700 | 287589490 | 2690 | 2690 | 2690 | 2680 | 2070 |
| 611 | 20240327 | 092600 | 282031390 | 2690 | 2690 | 2690 | 2690 | 765 |
| 612 | 20240327 | 092500 | 279973540 | 2690 | 2700 | 2700 | 2690 | 285 |
| 613 | 20240327 | 092400 | 279204540 | 2690 | 2720 | 2720 | 2690 | 1301 |
| 614 | 20240327 | 092300 | 275693755 | 2710 | 2710 | 2710 | 2710 | 478 |
| 615 | 20240327 | 092200 | 274398375 | 2695 | 2695 | 2695 | 2695 | 2 |
| 616 | 20240327 | 092100 | 274392985 | 2710 | 2700 | 2710 | 2700 | 823 |
| 617 | 20240327 | 092000 | 272165885 | 2690 | 2700 | 2700 | 2685 | 1709 |
| 618 | 20240327 | 091900 | 267559130 | 2700 | 2705 | 2705 | 2700 | 3742 |
| 619 | 20240327 | 091800 | 257454730 | 2725 | 2710 | 2725 | 2705 | 2531 |
| 620 | 20240327 | 091700 | 250595565 | 2710 | 2715 | 2720 | 2710 | 2711 |
| 621 | 20240327 | 091600 | 243236425 | 2720 | 2745 | 2745 | 2720 | 2340 |
| 622 | 20240327 | 091500 | 236833950 | 2745 | 2745 | 2750 | 2720 | 3772 |
| 623 | 20240327 | 091400 | 226503120 | 2735 | 2800 | 2800 | 2735 | 2310 |
| 624 | 20240327 | 091300 | 220109215 | 2800 | 2750 | 2820 | 2750 | 16738 |
| 625 | 20240327 | 091200 | 173325340 | 2820 | 2820 | 2820 | 2675 | 36321 |
| 626 | 20240327 | 091100 | 71755430 | 2745 | 2745 | 2745 | 2745 | 0 |
| 627 | 20240327 | 091000 | 71755430 | 2745 | 2745 | 2745 | 2745 | 0 |
| 628 | 20240327 | 090900 | 71755430 | 2745 | 2595 | 2745 | 2595 | 4868 |
| 629 | 20240327 | 090800 | 58607940 | 2595 | 2610 | 2625 | 2595 | 1878 |
| 630 | 20240327 | 090700 | 53708190 | 2610 | 2585 | 2610 | 2570 | 958 |
| 631 | 20240327 | 090600 | 51225200 | 2570 | 2580 | 2580 | 2570 | 3346 |
| 632 | 20240327 | 090500 | 42617025 | 2580 | 2590 | 2590 | 2575 | 1343 |
| 633 | 20240327 | 090400 | 39153720 | 2580 | 2610 | 2610 | 2570 | 6296 |
| 634 | 20240327 | 090300 | 22809765 | 2605 | 2645 | 2650 | 2605 | 3074 |
| 635 | 20240327 | 090200 | 14759680 | 2650 | 2620 | 2655 | 2620 | 633 |
| 636 | 20240327 | 090100 | 13091720 | 2620 | 2645 | 2645 | 2620 | 3947 |
| 637 | 20240327 | 090000 | 2694915 | 2690 | 2650 | 2690 | 2645 | 1015 |