30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 3 | 20240327 | 192300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20240327 | 192200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20240327 | 192100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20240327 | 192000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20240327 | 191900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20240327 | 191800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20240327 | 191700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20240327 | 191600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20240327 | 191500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20240327 | 191400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20240327 | 191300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20240327 | 191200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20240327 | 191100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20240327 | 191000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20240327 | 190900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20240327 | 190800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20240327 | 190700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20240327 | 190600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20240327 | 190500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20240327 | 190400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20240327 | 190300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20240327 | 190200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20240327 | 190100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20240327 | 190000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20240327 | 185900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20240327 | 185800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20240327 | 185700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20240327 | 185600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20240327 | 185500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20240327 | 185400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 33 | 20240327 | 185300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20240327 | 185200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20240327 | 185100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20240327 | 185000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20240327 | 184900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20240327 | 184800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20240327 | 184700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20240327 | 184600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20240327 | 184500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20240327 | 184400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20240327 | 184300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20240327 | 184200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20240327 | 184100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20240327 | 184000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20240327 | 183900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20240327 | 183800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20240327 | 183700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20240327 | 183600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20240327 | 183500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20240327 | 183400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20240327 | 183300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20240327 | 183200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20240327 | 183100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20240327 | 183000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20240327 | 182900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20240327 | 182800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20240327 | 182700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20240327 | 182600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20240327 | 182500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20240327 | 182400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 63 | 20240327 | 182300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20240327 | 182200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20240327 | 182100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20240327 | 182000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20240327 | 181900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20240327 | 181800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20240327 | 181700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20240327 | 181600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20240327 | 181500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20240327 | 181400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20240327 | 181300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20240327 | 181200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20240327 | 181100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20240327 | 181000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20240327 | 180900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20240327 | 180800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20240327 | 180700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20240327 | 180600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20240327 | 180500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20240327 | 180400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20240327 | 180300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20240327 | 180200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20240327 | 180100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20240327 | 180000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20240327 | 175900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20240327 | 175800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20240327 | 175700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20240327 | 175600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20240327 | 175500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20240327 | 175400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 93 | 20240327 | 175300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20240327 | 175200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20240327 | 175100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20240327 | 175000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20240327 | 174900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20240327 | 174800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20240327 | 174700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20240327 | 174600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20240327 | 174500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20240327 | 174400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20240327 | 174300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20240327 | 174200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20240327 | 174100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20240327 | 174000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20240327 | 173900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20240327 | 173800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20240327 | 173700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20240327 | 173600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20240327 | 173500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20240327 | 173400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20240327 | 173300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20240327 | 173200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20240327 | 173100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20240327 | 173000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20240327 | 172900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20240327 | 172800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20240327 | 172700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20240327 | 172600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20240327 | 172500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20240327 | 172400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 123 | 20240327 | 172300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20240327 | 172200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20240327 | 172100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20240327 | 172000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20240327 | 171900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20240327 | 171800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20240327 | 171700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20240327 | 171600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20240327 | 171500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20240327 | 171400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20240327 | 171300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20240327 | 171200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20240327 | 171100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20240327 | 171000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20240327 | 170900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20240327 | 170800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20240327 | 170700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20240327 | 170600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20240327 | 170500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20240327 | 170400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20240327 | 170300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20240327 | 170200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20240327 | 170100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20240327 | 170000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20240327 | 165900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20240327 | 165800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20240327 | 165700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20240327 | 165600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20240327 | 165500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20240327 | 165400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 153 | 20240327 | 165300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20240327 | 165200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20240327 | 165100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20240327 | 165000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20240327 | 164900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20240327 | 164800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20240327 | 164700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20240327 | 164600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20240327 | 164500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20240327 | 164400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20240327 | 164300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20240327 | 164200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20240327 | 164100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20240327 | 164000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20240327 | 163900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20240327 | 163800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20240327 | 163700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20240327 | 163600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20240327 | 163500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20240327 | 163400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20240327 | 163300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20240327 | 163200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20240327 | 163100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20240327 | 163000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20240327 | 162900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20240327 | 162800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20240327 | 162700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20240327 | 162600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20240327 | 162500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20240327 | 162400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 183 | 20240327 | 162300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20240327 | 162200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240327 | 162100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20240327 | 162000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240327 | 161900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240327 | 161800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240327 | 161700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240327 | 161600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240327 | 161500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240327 | 161400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240327 | 161300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240327 | 161200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240327 | 161100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240327 | 161000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240327 | 160900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240327 | 160800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240327 | 160700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240327 | 160600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240327 | 160500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240327 | 160400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240327 | 160300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240327 | 160200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240327 | 160100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240327 | 160000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240327 | 155900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20240327 | 155800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20240327 | 155700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20240327 | 155600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20240327 | 155500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20240327 | 155400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 213 | 20240327 | 155300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20240327 | 155200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20240327 | 155100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20240327 | 155000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20240327 | 154900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20240327 | 154800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20240327 | 154700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20240327 | 154600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20240327 | 154500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20240327 | 154400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20240327 | 154300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20240327 | 154200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20240327 | 154100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20240327 | 154000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20240327 | 153900 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20240327 | 153800 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20240327 | 153700 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20240327 | 153600 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20240327 | 153500 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20240327 | 153400 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20240327 | 153300 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20240327 | 153200 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20240327 | 153100 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20240327 | 153000 | 1752904840 | 4410 | 4410 | 4410 | 4410 | 3344 |
| 237 | 20240327 | 152900 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20240327 | 152800 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20240327 | 152700 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20240327 | 152600 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20240327 | 152500 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20240327 | 152400 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 243 | 20240327 | 152300 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 244 | 20240327 | 152200 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 245 | 20240327 | 152100 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 246 | 20240327 | 152000 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 0 |
| 247 | 20240327 | 151900 | 1738157800 | 4440 | 4440 | 4440 | 4440 | 152 |
| 248 | 20240327 | 151800 | 1737482920 | 4445 | 4425 | 4445 | 4425 | 1168 |
| 249 | 20240327 | 151700 | 1732311760 | 4425 | 4420 | 4425 | 4420 | 435 |
| 250 | 20240327 | 151600 | 1730389055 | 4420 | 4420 | 4420 | 4420 | 93 |
| 251 | 20240327 | 151500 | 1729977995 | 4425 | 4425 | 4425 | 4425 | 14 |
| 252 | 20240327 | 151400 | 1729916045 | 4425 | 4420 | 4425 | 4410 | 2312 |
| 253 | 20240327 | 151300 | 1719710750 | 4420 | 4420 | 4420 | 4420 | 150 |
| 254 | 20240327 | 151200 | 1719047750 | 4420 | 4440 | 4440 | 4420 | 661 |
| 255 | 20240327 | 151100 | 1716125420 | 4440 | 4440 | 4440 | 4440 | 18 |
| 256 | 20240327 | 151000 | 1716045500 | 4440 | 4435 | 4440 | 4435 | 131 |
| 257 | 20240327 | 150900 | 1715463865 | 4435 | 4435 | 4435 | 4435 | 600 |
| 258 | 20240327 | 150800 | 1712802865 | 4415 | 4415 | 4415 | 4415 | 246 |
| 259 | 20240327 | 150700 | 1711716775 | 4440 | 4440 | 4440 | 4440 | 0 |
| 260 | 20240327 | 150600 | 1711716775 | 4440 | 4445 | 4445 | 4420 | 2103 |
| 261 | 20240327 | 150500 | 1702415285 | 4425 | 4420 | 4450 | 4420 | 3276 |
| 262 | 20240327 | 150400 | 1687876575 | 4450 | 4450 | 4450 | 4450 | 0 |
| 263 | 20240327 | 150300 | 1687876575 | 4450 | 4450 | 4450 | 4450 | 0 |
| 264 | 20240327 | 150200 | 1687876575 | 4450 | 4410 | 4450 | 4410 | 5330 |
| 265 | 20240327 | 150100 | 1664215875 | 4410 | 4405 | 4410 | 4405 | 6666 |
| 266 | 20240327 | 150000 | 1634842490 | 4405 | 4400 | 4405 | 4400 | 1184 |
| 267 | 20240327 | 145900 | 1629627080 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20240327 | 145800 | 1629627080 | 4395 | 4395 | 4395 | 4395 | 100 |
| 269 | 20240327 | 145700 | 1629187580 | 4395 | 4400 | 4400 | 4395 | 1196 |
| 270 | 20240327 | 145600 | 1623931040 | 4405 | 4405 | 4405 | 4405 | 1 |
| 271 | 20240327 | 145500 | 1623926635 | 4395 | 4395 | 4395 | 4395 | 197 |
| 272 | 20240327 | 145400 | 1623060820 | 4390 | 4390 | 4390 | 4390 | 800 |
| 273 | 20240327 | 145300 | 1619548820 | 4400 | 4395 | 4400 | 4390 | 1686 |
| 274 | 20240327 | 145200 | 1612136070 | 4410 | 4410 | 4410 | 4410 | 3 |
| 275 | 20240327 | 145100 | 1612122840 | 4415 | 4390 | 4415 | 4390 | 52 |
| 276 | 20240327 | 145000 | 1611894535 | 4400 | 4400 | 4400 | 4400 | 2000 |
| 277 | 20240327 | 144900 | 1603094535 | 4395 | 4400 | 4400 | 4395 | 1699 |
| 278 | 20240327 | 144800 | 1595627380 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20240327 | 144700 | 1595627380 | 4400 | 4400 | 4400 | 4400 | 2492 |
| 280 | 20240327 | 144600 | 1584662580 | 4400 | 4405 | 4415 | 4400 | 406 |
| 281 | 20240327 | 144500 | 1582874390 | 4415 | 4415 | 4415 | 4415 | 15 |
| 282 | 20240327 | 144400 | 1582808165 | 4420 | 4405 | 4420 | 4405 | 712 |
| 283 | 20240327 | 144300 | 1579671790 | 4420 | 4420 | 4420 | 4405 | 3 |
| 284 | 20240327 | 144200 | 1579658545 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 285 | 20240327 | 144100 | 1575238545 | 4420 | 4420 | 4420 | 4420 | 0 |
| 286 | 20240327 | 144000 | 1575238545 | 4420 | 4420 | 4420 | 4420 | 814 |
| 287 | 20240327 | 143900 | 1571640665 | 4420 | 4420 | 4420 | 4420 | 21 |
| 288 | 20240327 | 143800 | 1571547845 | 4400 | 4420 | 4420 | 4400 | 495 |
| 289 | 20240327 | 143700 | 1569369825 | 4400 | 4420 | 4420 | 4400 | 1405 |
| 290 | 20240327 | 143600 | 1563185210 | 4405 | 4405 | 4405 | 4405 | 33 |
| 291 | 20240327 | 143500 | 1563039845 | 4420 | 4420 | 4420 | 4410 | 202 |
| 292 | 20240327 | 143400 | 1562149005 | 4420 | 4420 | 4420 | 4420 | 0 |
| 293 | 20240327 | 143300 | 1562149005 | 4420 | 4420 | 4420 | 4420 | 0 |
| 294 | 20240327 | 143200 | 1562149005 | 4420 | 4420 | 4420 | 4410 | 1771 |
| 295 | 20240327 | 143100 | 1554330255 | 4420 | 4420 | 4420 | 4420 | 251 |
| 296 | 20240327 | 143000 | 1553220835 | 4450 | 4445 | 4450 | 4445 | 292 |
| 297 | 20240327 | 142900 | 1551922830 | 4445 | 4445 | 4445 | 4445 | 0 |
| 298 | 20240327 | 142800 | 1551922830 | 4445 | 4440 | 4445 | 4440 | 655 |
| 299 | 20240327 | 142700 | 1549013125 | 4440 | 4440 | 4440 | 4440 | 927 |
| 300 | 20240327 | 142600 | 1544897245 | 4445 | 4445 | 4445 | 4445 | 0 |
| 301 | 20240327 | 142500 | 1544897245 | 4445 | 4410 | 4445 | 4410 | 2969 |
| 302 | 20240327 | 142400 | 1531787665 | 4410 | 4400 | 4410 | 4400 | 870 |
| 303 | 20240327 | 142300 | 1527956315 | 4400 | 4400 | 4400 | 4400 | 1302 |
| 304 | 20240327 | 142200 | 1522227515 | 4400 | 4395 | 4400 | 4395 | 1606 |
| 305 | 20240327 | 142100 | 1515164615 | 4400 | 4400 | 4400 | 4400 | 0 |
| 306 | 20240327 | 142000 | 1515164615 | 4400 | 4395 | 4400 | 4395 | 345 |
| 307 | 20240327 | 141900 | 1513648330 | 4395 | 4395 | 4400 | 4395 | 225 |
| 308 | 20240327 | 141800 | 1512658700 | 4400 | 4400 | 4400 | 4400 | 50 |
| 309 | 20240327 | 141700 | 1512438700 | 4400 | 4385 | 4400 | 4385 | 2101 |
| 310 | 20240327 | 141600 | 1503224800 | 4385 | 4385 | 4385 | 4385 | 0 |
| 311 | 20240327 | 141500 | 1503224800 | 4385 | 4390 | 4390 | 4385 | 169 |
| 312 | 20240327 | 141400 | 1502483345 | 4390 | 4395 | 4395 | 4390 | 520 |
| 313 | 20240327 | 141300 | 1500200405 | 4395 | 4410 | 4410 | 4395 | 1158 |
| 314 | 20240327 | 141200 | 1495108375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 315 | 20240327 | 141100 | 1495108375 | 4415 | 4420 | 4420 | 4415 | 810 |
| 316 | 20240327 | 141000 | 1491531975 | 4420 | 4420 | 4420 | 4420 | 326 |
| 317 | 20240327 | 140900 | 1490091055 | 4420 | 4415 | 4420 | 4415 | 257 |
| 318 | 20240327 | 140800 | 1488955120 | 4420 | 4420 | 4420 | 4420 | 1 |
| 319 | 20240327 | 140700 | 1488950700 | 4395 | 4395 | 4395 | 4395 | 104 |
| 320 | 20240327 | 140600 | 1488493620 | 4390 | 4395 | 4395 | 4390 | 49 |
| 321 | 20240327 | 140500 | 1488278435 | 4380 | 4425 | 4425 | 4380 | 3067 |
| 322 | 20240327 | 140400 | 1474804820 | 4425 | 4390 | 4425 | 4390 | 230 |
| 323 | 20240327 | 140300 | 1473795085 | 4390 | 4425 | 4440 | 4390 | 1685 |
| 324 | 20240327 | 140200 | 1466385455 | 4425 | 4425 | 4425 | 4405 | 552 |
| 325 | 20240327 | 140100 | 1463953755 | 4425 | 4405 | 4425 | 4405 | 54 |
| 326 | 20240327 | 140000 | 1463714865 | 4425 | 4445 | 4445 | 4410 | 8751 |
| 327 | 20240327 | 135900 | 1425045620 | 4435 | 4450 | 4450 | 4435 | 1128 |
| 328 | 20240327 | 135800 | 1420028125 | 4450 | 4450 | 4450 | 4430 | 60 |
| 329 | 20240327 | 135700 | 1419762085 | 4450 | 4455 | 4455 | 4450 | 11 |
| 330 | 20240327 | 135600 | 1419713090 | 4455 | 4455 | 4455 | 4455 | 1571 |
| 331 | 20240327 | 135500 | 1412714285 | 4455 | 4455 | 4455 | 4455 | 54 |
| 332 | 20240327 | 135400 | 1412473715 | 4455 | 4450 | 4455 | 4430 | 460 |
| 333 | 20240327 | 135300 | 1410433740 | 4455 | 4455 | 4455 | 4455 | 1 |
| 334 | 20240327 | 135200 | 1410429285 | 4455 | 4455 | 4455 | 4430 | 780 |
| 335 | 20240327 | 135100 | 1406972460 | 4455 | 4455 | 4455 | 4435 | 2655 |
| 336 | 20240327 | 135000 | 1395196415 | 4455 | 4455 | 4455 | 4455 | 130 |
| 337 | 20240327 | 134900 | 1394617265 | 4455 | 4455 | 4455 | 4435 | 756 |
| 338 | 20240327 | 134800 | 1391249305 | 4460 | 4460 | 4460 | 4460 | 614 |
| 339 | 20240327 | 134700 | 1388510865 | 4460 | 4450 | 4460 | 4435 | 3960 |
| 340 | 20240327 | 134600 | 1370912955 | 4460 | 4485 | 4485 | 4460 | 3779 |
| 341 | 20240327 | 134500 | 1354042200 | 4485 | 4475 | 4485 | 4465 | 555 |
| 342 | 20240327 | 134400 | 1351562000 | 4475 | 4490 | 4490 | 4475 | 91 |
| 343 | 20240327 | 134300 | 1351153515 | 4490 | 4455 | 4490 | 4455 | 3436 |
| 344 | 20240327 | 134200 | 1335833030 | 4455 | 4440 | 4460 | 4440 | 736 |
| 345 | 20240327 | 134100 | 1332562595 | 4460 | 4455 | 4460 | 4455 | 1801 |
| 346 | 20240327 | 134000 | 1324532190 | 4450 | 4455 | 4455 | 4450 | 307 |
| 347 | 20240327 | 133900 | 1323165005 | 4460 | 4460 | 4460 | 4440 | 312 |
| 348 | 20240327 | 133800 | 1321779685 | 4440 | 4465 | 4465 | 4440 | 136 |
| 349 | 20240327 | 133700 | 1321173585 | 4460 | 4445 | 4460 | 4440 | 5563 |
| 350 | 20240327 | 133600 | 1296386535 | 4445 | 4445 | 4445 | 4430 | 6236 |
| 351 | 20240327 | 133500 | 1268718275 | 4445 | 4480 | 4480 | 4440 | 6070 |
| 352 | 20240327 | 133400 | 1241682740 | 4480 | 4485 | 4485 | 4470 | 1953 |
| 353 | 20240327 | 133300 | 1232933955 | 4485 | 4500 | 4500 | 4475 | 2276 |
| 354 | 20240327 | 133200 | 1222730935 | 4500 | 4500 | 4500 | 4475 | 2840 |
| 355 | 20240327 | 133100 | 1209984980 | 4505 | 4505 | 4505 | 4480 | 233 |
| 356 | 20240327 | 133000 | 1208935515 | 4505 | 4485 | 4505 | 4485 | 1054 |
| 357 | 20240327 | 132900 | 1204198425 | 4475 | 4465 | 4485 | 4465 | 1535 |
| 358 | 20240327 | 132800 | 1197342120 | 4470 | 4510 | 4510 | 4470 | 6161 |
| 359 | 20240327 | 132700 | 1169748195 | 4510 | 4510 | 4515 | 4485 | 4145 |
| 360 | 20240327 | 132600 | 1151109235 | 4510 | 4495 | 4515 | 4470 | 12619 |
| 361 | 20240327 | 132500 | 1094339500 | 4475 | 4490 | 4500 | 4470 | 9972 |
| 362 | 20240327 | 132400 | 1049587225 | 4485 | 4490 | 4490 | 4480 | 2314 |
| 363 | 20240327 | 132300 | 1039214495 | 4490 | 4460 | 4490 | 4460 | 14376 |
| 364 | 20240327 | 132200 | 974862715 | 4470 | 4450 | 4470 | 4445 | 8890 |
| 365 | 20240327 | 132100 | 935232355 | 4445 | 4425 | 4455 | 4425 | 14800 |
| 366 | 20240327 | 132000 | 869490710 | 4420 | 4405 | 4420 | 4405 | 4563 |
| 367 | 20240327 | 131900 | 849330440 | 4405 | 4385 | 4415 | 4385 | 16763 |
| 368 | 20240327 | 131800 | 775622155 | 4385 | 4385 | 4385 | 4385 | 60 |
| 369 | 20240327 | 131700 | 775359055 | 4380 | 4385 | 4385 | 4380 | 1365 |
| 370 | 20240327 | 131600 | 769380350 | 4380 | 4380 | 4380 | 4380 | 1818 |
| 371 | 20240327 | 131500 | 761417510 | 4380 | 4375 | 4380 | 4375 | 404 |
| 372 | 20240327 | 131400 | 759648495 | 4365 | 4365 | 4365 | 4365 | 0 |
| 373 | 20240327 | 131300 | 759648495 | 4365 | 4365 | 4365 | 4365 | 0 |
| 374 | 20240327 | 131200 | 759648495 | 4365 | 4355 | 4365 | 4355 | 901 |
| 375 | 20240327 | 131100 | 755718330 | 4345 | 4345 | 4345 | 4345 | 0 |
| 376 | 20240327 | 131000 | 755718330 | 4345 | 4345 | 4345 | 4345 | 0 |
| 377 | 20240327 | 130900 | 755718330 | 4345 | 4345 | 4345 | 4345 | 31 |
| 378 | 20240327 | 130800 | 755583635 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20240327 | 130700 | 755583635 | 4335 | 4335 | 4335 | 4335 | 0 |
| 380 | 20240327 | 130600 | 755583635 | 4335 | 4335 | 4335 | 4335 | 0 |
| 381 | 20240327 | 130500 | 755583635 | 4335 | 4350 | 4350 | 4335 | 499 |
| 382 | 20240327 | 130400 | 753420440 | 4355 | 4355 | 4355 | 4355 | 383 |
| 383 | 20240327 | 130300 | 751752475 | 4355 | 4355 | 4355 | 4355 | 3 |
| 384 | 20240327 | 130200 | 751739410 | 4350 | 4350 | 4350 | 4350 | 0 |
| 385 | 20240327 | 130100 | 751739410 | 4350 | 4350 | 4350 | 4350 | 106 |
| 386 | 20240327 | 130000 | 751278310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 387 | 20240327 | 125900 | 751278310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 388 | 20240327 | 125800 | 751278310 | 4335 | 4335 | 4335 | 4335 | 512 |
| 389 | 20240327 | 125700 | 749058790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 390 | 20240327 | 125600 | 749058790 | 4340 | 4340 | 4340 | 4340 | 5000 |
| 391 | 20240327 | 125500 | 727358790 | 4350 | 4350 | 4350 | 4350 | 6 |
| 392 | 20240327 | 125400 | 727332690 | 4350 | 4340 | 4350 | 4340 | 5660 |
| 393 | 20240327 | 125300 | 702718290 | 4340 | 4345 | 4345 | 4340 | 5329 |
| 394 | 20240327 | 125200 | 679565430 | 4350 | 4350 | 4350 | 4350 | 95 |
| 395 | 20240327 | 125100 | 679152180 | 4350 | 4350 | 4350 | 4350 | 679 |
| 396 | 20240327 | 125000 | 676198530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 397 | 20240327 | 124900 | 676198530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 398 | 20240327 | 124800 | 676198530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 399 | 20240327 | 124700 | 676198530 | 4350 | 4350 | 4350 | 4350 | 211 |
| 400 | 20240327 | 124600 | 675280680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 401 | 20240327 | 124500 | 675280680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 402 | 20240327 | 124400 | 675280680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 403 | 20240327 | 124300 | 675280680 | 4350 | 4350 | 4350 | 4350 | 32 |
| 404 | 20240327 | 124200 | 675141480 | 4350 | 4350 | 4350 | 4350 | 2 |
| 405 | 20240327 | 124100 | 675132780 | 4355 | 4355 | 4355 | 4355 | 0 |
| 406 | 20240327 | 124000 | 675132780 | 4355 | 4350 | 4355 | 4345 | 587 |
| 407 | 20240327 | 123900 | 672581825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 408 | 20240327 | 123800 | 672581825 | 4350 | 4350 | 4350 | 4350 | 202 |
| 409 | 20240327 | 123700 | 671703125 | 4350 | 4350 | 4350 | 4350 | 14 |
| 410 | 20240327 | 123600 | 671642225 | 4355 | 4355 | 4355 | 4355 | 0 |
| 411 | 20240327 | 123500 | 671642225 | 4355 | 4355 | 4355 | 4355 | 2 |
| 412 | 20240327 | 123400 | 671633515 | 4350 | 4350 | 4350 | 4350 | 105 |
| 413 | 20240327 | 123300 | 671176765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 414 | 20240327 | 123200 | 671176765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 415 | 20240327 | 123100 | 671176765 | 4350 | 4350 | 4350 | 4350 | 29 |
| 416 | 20240327 | 123000 | 671050615 | 4350 | 4350 | 4350 | 4350 | 6 |
| 417 | 20240327 | 122900 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 418 | 20240327 | 122800 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 419 | 20240327 | 122700 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 420 | 20240327 | 122600 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 421 | 20240327 | 122500 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 422 | 20240327 | 122400 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 423 | 20240327 | 122300 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 424 | 20240327 | 122200 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 425 | 20240327 | 122100 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 426 | 20240327 | 122000 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 427 | 20240327 | 121900 | 671024515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 428 | 20240327 | 121800 | 671024515 | 4340 | 4350 | 4350 | 4340 | 4558 |
| 429 | 20240327 | 121700 | 651234375 | 4350 | 4350 | 4350 | 4350 | 447 |
| 430 | 20240327 | 121600 | 649289925 | 4350 | 4350 | 4350 | 4350 | 0 |
| 431 | 20240327 | 121500 | 649289925 | 4350 | 4350 | 4350 | 4350 | 0 |
| 432 | 20240327 | 121400 | 649289925 | 4350 | 4350 | 4350 | 4350 | 0 |
| 433 | 20240327 | 121300 | 649289925 | 4350 | 4350 | 4350 | 4350 | 0 |
| 434 | 20240327 | 121200 | 649289925 | 4350 | 4350 | 4350 | 4350 | 63 |
| 435 | 20240327 | 121100 | 649015875 | 4350 | 4350 | 4350 | 4350 | 0 |
| 436 | 20240327 | 121000 | 649015875 | 4350 | 4350 | 4350 | 4350 | 0 |
| 437 | 20240327 | 120900 | 649015875 | 4350 | 4350 | 4350 | 4350 | 721 |
| 438 | 20240327 | 120800 | 645879525 | 4350 | 4350 | 4350 | 4350 | 1538 |
| 439 | 20240327 | 120700 | 639189225 | 4360 | 4360 | 4360 | 4360 | 628 |
| 440 | 20240327 | 120600 | 636451145 | 4360 | 4360 | 4360 | 4360 | 500 |
| 441 | 20240327 | 120500 | 634271145 | 4360 | 4360 | 4360 | 4360 | 872 |
| 442 | 20240327 | 120400 | 630469225 | 4350 | 4350 | 4350 | 4350 | 1735 |
| 443 | 20240327 | 120300 | 622921975 | 4350 | 4350 | 4350 | 4350 | 0 |
| 444 | 20240327 | 120200 | 622921975 | 4350 | 4360 | 4360 | 4350 | 76 |
| 445 | 20240327 | 120100 | 622591265 | 4360 | 4355 | 4360 | 4355 | 211 |
| 446 | 20240327 | 120000 | 621671890 | 4355 | 4355 | 4355 | 4355 | 0 |
| 447 | 20240327 | 115900 | 621671890 | 4355 | 4355 | 4355 | 4355 | 0 |
| 448 | 20240327 | 115800 | 621671890 | 4355 | 4355 | 4355 | 4355 | 0 |
| 449 | 20240327 | 115700 | 621671890 | 4355 | 4355 | 4355 | 4355 | 0 |
| 450 | 20240327 | 115600 | 621671890 | 4355 | 4355 | 4355 | 4355 | 0 |
| 451 | 20240327 | 115500 | 621671890 | 4355 | 4355 | 4355 | 4355 | 6 |
| 452 | 20240327 | 115400 | 621645760 | 4360 | 4360 | 4360 | 4360 | 6 |
| 453 | 20240327 | 115300 | 621619600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 454 | 20240327 | 115200 | 621619600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 455 | 20240327 | 115100 | 621619600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 456 | 20240327 | 115000 | 621619600 | 4360 | 4360 | 4360 | 4360 | 1005 |
| 457 | 20240327 | 114900 | 617237800 | 4355 | 4355 | 4355 | 4355 | 3 |
| 458 | 20240327 | 114800 | 617224735 | 4345 | 4345 | 4345 | 4345 | 447 |
| 459 | 20240327 | 114700 | 615282520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 460 | 20240327 | 114600 | 615282520 | 4340 | 4340 | 4340 | 4340 | 5603 |
| 461 | 20240327 | 114500 | 590965500 | 4340 | 4340 | 4340 | 4340 | 16 |
| 462 | 20240327 | 114400 | 590896060 | 4340 | 4340 | 4340 | 4340 | 10 |
| 463 | 20240327 | 114300 | 590852660 | 4340 | 4340 | 4340 | 4340 | 120 |
| 464 | 20240327 | 114200 | 590331860 | 4335 | 4340 | 4340 | 4335 | 453 |
| 465 | 20240327 | 114100 | 588365845 | 4345 | 4350 | 4350 | 4345 | 118 |
| 466 | 20240327 | 114000 | 587853085 | 4350 | 4350 | 4350 | 4350 | 40 |
| 467 | 20240327 | 113900 | 587679085 | 4345 | 4345 | 4345 | 4345 | 0 |
| 468 | 20240327 | 113800 | 587679085 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20240327 | 113700 | 587679085 | 4345 | 4345 | 4345 | 4345 | 0 |
| 470 | 20240327 | 113600 | 587679085 | 4345 | 4345 | 4345 | 4345 | 0 |
| 471 | 20240327 | 113500 | 587679085 | 4345 | 4345 | 4345 | 4345 | 100 |
| 472 | 20240327 | 113400 | 587244585 | 4345 | 4340 | 4345 | 4340 | 434 |
| 473 | 20240327 | 113300 | 585360520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 474 | 20240327 | 113200 | 585360520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 475 | 20240327 | 113100 | 585360520 | 4340 | 4345 | 4345 | 4340 | 6 |
| 476 | 20240327 | 113000 | 585334455 | 4345 | 4345 | 4345 | 4345 | 0 |
| 477 | 20240327 | 112900 | 585334455 | 4345 | 4345 | 4345 | 4345 | 0 |
| 478 | 20240327 | 112800 | 585334455 | 4345 | 4345 | 4345 | 4345 | 0 |
| 479 | 20240327 | 112700 | 585334455 | 4345 | 4345 | 4345 | 4345 | 45 |
| 480 | 20240327 | 112600 | 585138930 | 4355 | 4350 | 4355 | 4350 | 33 |
| 481 | 20240327 | 112500 | 584995270 | 4355 | 4355 | 4355 | 4355 | 0 |
| 482 | 20240327 | 112400 | 584995270 | 4355 | 4355 | 4355 | 4355 | 20 |
| 483 | 20240327 | 112300 | 584908170 | 4360 | 4360 | 4360 | 4360 | 10 |
| 484 | 20240327 | 112200 | 584864570 | 4360 | 4360 | 4360 | 4360 | 0 |
| 485 | 20240327 | 112100 | 584864570 | 4360 | 4360 | 4360 | 4360 | 21 |
| 486 | 20240327 | 112000 | 584773010 | 4360 | 4360 | 4360 | 4360 | 0 |
| 487 | 20240327 | 111900 | 584773010 | 4360 | 4360 | 4360 | 4360 | 2 |
| 488 | 20240327 | 111800 | 584764290 | 4360 | 4350 | 4360 | 4330 | 1021 |
| 489 | 20240327 | 111700 | 580341605 | 4370 | 4370 | 4370 | 4370 | 0 |
| 490 | 20240327 | 111600 | 580341605 | 4370 | 4370 | 4370 | 4370 | 10 |
| 491 | 20240327 | 111500 | 580297905 | 4380 | 4380 | 4380 | 4380 | 0 |
| 492 | 20240327 | 111400 | 580297905 | 4380 | 4350 | 4380 | 4330 | 1743 |
| 493 | 20240327 | 111300 | 572712830 | 4330 | 4350 | 4350 | 4330 | 13 |
| 494 | 20240327 | 111200 | 572656340 | 4350 | 4330 | 4350 | 4330 | 746 |
| 495 | 20240327 | 111100 | 569422080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 496 | 20240327 | 111000 | 569422080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 497 | 20240327 | 110900 | 569422080 | 4330 | 4330 | 4330 | 4325 | 2817 |
| 498 | 20240327 | 110800 | 557234435 | 4330 | 4330 | 4330 | 4330 | 455 |
| 499 | 20240327 | 110700 | 555264285 | 4335 | 4330 | 4335 | 4330 | 25 |
| 500 | 20240327 | 110600 | 555155935 | 4330 | 4340 | 4340 | 4330 | 5534 |
| 501 | 20240327 | 110500 | 531175760 | 4340 | 4345 | 4345 | 4340 | 831 |
| 502 | 20240327 | 110400 | 527569210 | 4340 | 4340 | 4340 | 4335 | 4201 |
| 503 | 20240327 | 110300 | 509351300 | 4340 | 4340 | 4340 | 4340 | 577 |
| 504 | 20240327 | 110200 | 506847120 | 4340 | 4340 | 4340 | 4340 | 1118 |
| 505 | 20240327 | 110100 | 501995000 | 4340 | 4340 | 4340 | 4340 | 523 |
| 506 | 20240327 | 110000 | 499725180 | 4340 | 4340 | 4340 | 4340 | 31 |
| 507 | 20240327 | 105900 | 499590640 | 4345 | 4345 | 4345 | 4345 | 14 |
| 508 | 20240327 | 105800 | 499529810 | 4345 | 4350 | 4350 | 4345 | 160 |
| 509 | 20240327 | 105700 | 498834560 | 4350 | 4350 | 4350 | 4350 | 0 |
| 510 | 20240327 | 105600 | 498834560 | 4350 | 4350 | 4350 | 4350 | 821 |
| 511 | 20240327 | 105500 | 495263210 | 4340 | 4340 | 4340 | 4340 | 737 |
| 512 | 20240327 | 105400 | 492064630 | 4340 | 4340 | 4340 | 4340 | 300 |
| 513 | 20240327 | 105300 | 490762630 | 4340 | 4340 | 4340 | 4340 | 532 |
| 514 | 20240327 | 105200 | 488453750 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 515 | 20240327 | 105100 | 484113750 | 4345 | 4350 | 4350 | 4345 | 4808 |
| 516 | 20240327 | 105000 | 463214065 | 4355 | 4355 | 4355 | 4355 | 53 |
| 517 | 20240327 | 104900 | 462983250 | 4355 | 4355 | 4355 | 4355 | 500 |
| 518 | 20240327 | 104800 | 460805750 | 4355 | 4355 | 4355 | 4355 | 0 |
| 519 | 20240327 | 104700 | 460805750 | 4355 | 4360 | 4360 | 4355 | 1426 |
| 520 | 20240327 | 104600 | 454592560 | 4360 | 4360 | 4360 | 4360 | 499 |
| 521 | 20240327 | 104500 | 452416920 | 4360 | 4360 | 4360 | 4360 | 0 |
| 522 | 20240327 | 104400 | 452416920 | 4360 | 4360 | 4360 | 4360 | 572 |
| 523 | 20240327 | 104300 | 449923000 | 4365 | 4365 | 4365 | 4365 | 447 |
| 524 | 20240327 | 104200 | 447971845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 525 | 20240327 | 104100 | 447971845 | 4365 | 4365 | 4365 | 4365 | 0 |
| 526 | 20240327 | 104000 | 447971845 | 4365 | 4365 | 4365 | 4365 | 200 |
| 527 | 20240327 | 103900 | 447098845 | 4385 | 4385 | 4385 | 4385 | 0 |
| 528 | 20240327 | 103800 | 447098845 | 4385 | 4385 | 4385 | 4385 | 0 |
| 529 | 20240327 | 103700 | 447098845 | 4385 | 4385 | 4385 | 4385 | 0 |
| 530 | 20240327 | 103600 | 447098845 | 4385 | 4385 | 4385 | 4385 | 13 |
| 531 | 20240327 | 103500 | 447041840 | 4390 | 4385 | 4390 | 4385 | 617 |
| 532 | 20240327 | 103400 | 444336290 | 4385 | 4385 | 4385 | 4385 | 0 |
| 533 | 20240327 | 103300 | 444336290 | 4385 | 4385 | 4385 | 4385 | 50 |
| 534 | 20240327 | 103200 | 444117040 | 4385 | 4385 | 4385 | 4385 | 101 |
| 535 | 20240327 | 103100 | 443674155 | 4365 | 4370 | 4370 | 4365 | 3068 |
| 536 | 20240327 | 103000 | 430269910 | 4370 | 4370 | 4370 | 4370 | 0 |
| 537 | 20240327 | 102900 | 430269910 | 4370 | 4370 | 4370 | 4370 | 8 |
| 538 | 20240327 | 102800 | 430234950 | 4370 | 4370 | 4370 | 4370 | 1 |
| 539 | 20240327 | 102700 | 430230580 | 4370 | 4370 | 4370 | 4370 | 0 |
| 540 | 20240327 | 102600 | 430230580 | 4370 | 4375 | 4375 | 4370 | 1130 |
| 541 | 20240327 | 102500 | 425292080 | 4375 | 4375 | 4375 | 4375 | 128 |
| 542 | 20240327 | 102400 | 424732080 | 4375 | 4375 | 4375 | 4375 | 1541 |
| 543 | 20240327 | 102300 | 417990205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 544 | 20240327 | 102200 | 417990205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 545 | 20240327 | 102100 | 417990205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 546 | 20240327 | 102000 | 417990205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 547 | 20240327 | 101900 | 417990205 | 4395 | 4375 | 4395 | 4375 | 85 |
| 548 | 20240327 | 101800 | 417618310 | 4375 | 4375 | 4375 | 4375 | 205 |
| 549 | 20240327 | 101700 | 416721435 | 4395 | 4395 | 4395 | 4395 | 0 |
| 550 | 20240327 | 101600 | 416721435 | 4395 | 4395 | 4395 | 4390 | 9 |
| 551 | 20240327 | 101500 | 416681890 | 4395 | 4395 | 4395 | 4395 | 1 |
| 552 | 20240327 | 101400 | 416677495 | 4380 | 4380 | 4380 | 4380 | 863 |
| 553 | 20240327 | 101300 | 412897555 | 4380 | 4380 | 4380 | 4380 | 0 |
| 554 | 20240327 | 101200 | 412897555 | 4380 | 4380 | 4380 | 4380 | 33 |
| 555 | 20240327 | 101100 | 412753015 | 4380 | 4380 | 4380 | 4380 | 1 |
| 556 | 20240327 | 101000 | 412748635 | 4370 | 4370 | 4370 | 4370 | 727 |
| 557 | 20240327 | 100900 | 409571645 | 4380 | 4395 | 4395 | 4380 | 283 |
| 558 | 20240327 | 100800 | 408330725 | 4395 | 4395 | 4395 | 4395 | 5 |
| 559 | 20240327 | 100700 | 408308750 | 4400 | 4380 | 4400 | 4380 | 91 |
| 560 | 20240327 | 100600 | 407910150 | 4400 | 4390 | 4400 | 4380 | 501 |
| 561 | 20240327 | 100500 | 405714660 | 4405 | 4390 | 4405 | 4390 | 4 |
| 562 | 20240327 | 100400 | 405697055 | 4405 | 4400 | 4405 | 4400 | 713 |
| 563 | 20240327 | 100300 | 402559845 | 4400 | 4400 | 4400 | 4400 | 129 |
| 564 | 20240327 | 100200 | 401992245 | 4400 | 4395 | 4400 | 4380 | 1156 |
| 565 | 20240327 | 100100 | 396911115 | 4380 | 4395 | 4395 | 4380 | 4010 |
| 566 | 20240327 | 100000 | 379343745 | 4400 | 4395 | 4400 | 4395 | 150 |
| 567 | 20240327 | 095900 | 378684300 | 4395 | 4385 | 4395 | 4385 | 2094 |
| 568 | 20240327 | 095800 | 369502100 | 4385 | 4385 | 4385 | 4385 | 309 |
| 569 | 20240327 | 095700 | 368147135 | 4385 | 4385 | 4385 | 4385 | 5 |
| 570 | 20240327 | 095600 | 368125210 | 4355 | 4390 | 4390 | 4355 | 4422 |
| 571 | 20240327 | 095500 | 348858075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 572 | 20240327 | 095400 | 348858075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 573 | 20240327 | 095300 | 348858075 | 4395 | 4395 | 4395 | 4395 | 41 |
| 574 | 20240327 | 095200 | 348677880 | 4395 | 4380 | 4395 | 4365 | 202 |
| 575 | 20240327 | 095100 | 347792970 | 4380 | 4380 | 4380 | 4380 | 101 |
| 576 | 20240327 | 095000 | 347350590 | 4375 | 4365 | 4375 | 4365 | 418 |
| 577 | 20240327 | 094900 | 345523045 | 4360 | 4360 | 4360 | 4360 | 129 |
| 578 | 20240327 | 094800 | 344960605 | 4360 | 4360 | 4365 | 4360 | 648 |
| 579 | 20240327 | 094700 | 342135205 | 4360 | 4360 | 4360 | 4360 | 104 |
| 580 | 20240327 | 094600 | 341681765 | 4365 | 4365 | 4365 | 4365 | 78 |
| 581 | 20240327 | 094500 | 341341295 | 4340 | 4340 | 4340 | 4340 | 1028 |
| 582 | 20240327 | 094400 | 336879775 | 4330 | 4330 | 4330 | 4330 | 0 |
| 583 | 20240327 | 094300 | 336879775 | 4330 | 4375 | 4375 | 4330 | 3005 |
| 584 | 20240327 | 094200 | 323817955 | 4380 | 4380 | 4385 | 4380 | 1202 |
| 585 | 20240327 | 094100 | 318553190 | 4375 | 4365 | 4375 | 4365 | 1462 |
| 586 | 20240327 | 094000 | 312165310 | 4360 | 4345 | 4360 | 4335 | 4204 |
| 587 | 20240327 | 093900 | 293916800 | 4345 | 4345 | 4345 | 4345 | 0 |
| 588 | 20240327 | 093800 | 293916800 | 4345 | 4345 | 4345 | 4345 | 2050 |
| 589 | 20240327 | 093700 | 285009550 | 4355 | 4345 | 4355 | 4345 | 202 |
| 590 | 20240327 | 093600 | 284129870 | 4345 | 4345 | 4345 | 4345 | 1027 |
| 591 | 20240327 | 093500 | 279667555 | 4345 | 4345 | 4345 | 4345 | 10 |
| 592 | 20240327 | 093400 | 279624105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 593 | 20240327 | 093300 | 279624105 | 4365 | 4365 | 4365 | 4365 | 1 |
| 594 | 20240327 | 093200 | 279619740 | 4370 | 4370 | 4370 | 4370 | 1 |
| 595 | 20240327 | 093100 | 279615370 | 4370 | 4365 | 4370 | 4365 | 1054 |
| 596 | 20240327 | 093000 | 275014575 | 4365 | 4365 | 4365 | 4365 | 1 |
| 597 | 20240327 | 092900 | 275010210 | 4365 | 4365 | 4365 | 4365 | 315 |
| 598 | 20240327 | 092800 | 273635235 | 4340 | 4340 | 4340 | 4340 | 2455 |
| 599 | 20240327 | 092700 | 262980535 | 4335 | 4335 | 4335 | 4335 | 420 |
| 600 | 20240327 | 092600 | 261159835 | 4335 | 4365 | 4365 | 4335 | 105 |
| 601 | 20240327 | 092500 | 260704395 | 4335 | 4340 | 4340 | 4335 | 1436 |
| 602 | 20240327 | 092400 | 254478920 | 4340 | 4340 | 4340 | 4340 | 2557 |
| 603 | 20240327 | 092300 | 243381540 | 4340 | 4350 | 4350 | 4340 | 572 |
| 604 | 20240327 | 092200 | 240897990 | 4350 | 4355 | 4355 | 4350 | 15000 |
| 605 | 20240327 | 092100 | 175647890 | 4365 | 4365 | 4365 | 4365 | 0 |
| 606 | 20240327 | 092000 | 175647890 | 4365 | 4365 | 4365 | 4365 | 268 |
| 607 | 20240327 | 091900 | 174478070 | 4350 | 4350 | 4350 | 4350 | 500 |
| 608 | 20240327 | 091800 | 172303070 | 4350 | 4350 | 4350 | 4350 | 693 |
| 609 | 20240327 | 091700 | 169288520 | 4340 | 4355 | 4355 | 4330 | 7071 |
| 610 | 20240327 | 091600 | 138647325 | 4350 | 4335 | 4350 | 4330 | 2182 |
| 611 | 20240327 | 091500 | 129159845 | 4330 | 4345 | 4350 | 4330 | 3937 |
| 612 | 20240327 | 091400 | 112100815 | 4345 | 4350 | 4350 | 4345 | 113 |
| 613 | 20240327 | 091300 | 111609325 | 4355 | 4355 | 4355 | 4355 | 0 |
| 614 | 20240327 | 091200 | 111609325 | 4355 | 4365 | 4365 | 4355 | 810 |
| 615 | 20240327 | 091100 | 108078775 | 4375 | 4365 | 4375 | 4355 | 11 |
| 616 | 20240327 | 091000 | 108030720 | 4375 | 4375 | 4375 | 4375 | 1 |
| 617 | 20240327 | 090900 | 108026345 | 4335 | 4335 | 4335 | 4335 | 241 |
| 618 | 20240327 | 090800 | 106981610 | 4335 | 4360 | 4360 | 4335 | 17 |
| 619 | 20240327 | 090700 | 106907595 | 4360 | 4365 | 4365 | 4330 | 10549 |
| 620 | 20240327 | 090600 | 61105965 | 4365 | 4370 | 4370 | 4365 | 444 |
| 621 | 20240327 | 090500 | 59166890 | 4380 | 4380 | 4380 | 4380 | 2 |
| 622 | 20240327 | 090400 | 59158130 | 4380 | 4385 | 4385 | 4380 | 5554 |
| 623 | 20240327 | 090300 | 34829110 | 4390 | 4390 | 4390 | 4350 | 5036 |
| 624 | 20240327 | 090200 | 12888355 | 4390 | 4395 | 4395 | 4390 | 838 |
| 625 | 20240327 | 090100 | 9205655 | 4380 | 4380 | 4380 | 4380 | 100 |
| 626 | 20240327 | 090000 | 8767655 | 4385 | 4370 | 4385 | 4370 | 1998 |