30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 3 | 20240327 | 191000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20240327 | 190900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20240327 | 190800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20240327 | 190700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20240327 | 190600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20240327 | 190500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20240327 | 190400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20240327 | 190300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20240327 | 190200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20240327 | 190100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20240327 | 190000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20240327 | 185900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20240327 | 185800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20240327 | 185700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20240327 | 185600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20240327 | 185500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20240327 | 185400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20240327 | 185300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20240327 | 185200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20240327 | 185100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20240327 | 185000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20240327 | 184900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20240327 | 184800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20240327 | 184700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20240327 | 184600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20240327 | 184500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20240327 | 184400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20240327 | 184300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20240327 | 184200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20240327 | 184100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 33 | 20240327 | 184000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20240327 | 183900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20240327 | 183800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20240327 | 183700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20240327 | 183600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20240327 | 183500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20240327 | 183400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20240327 | 183300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20240327 | 183200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20240327 | 183100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20240327 | 183000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20240327 | 182900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20240327 | 182800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20240327 | 182700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20240327 | 182600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20240327 | 182500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20240327 | 182400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20240327 | 182300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20240327 | 182200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20240327 | 182100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20240327 | 182000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20240327 | 181900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20240327 | 181800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20240327 | 181700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20240327 | 181600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20240327 | 181500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20240327 | 181400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20240327 | 181300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20240327 | 181200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20240327 | 181100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 63 | 20240327 | 181000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20240327 | 180900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20240327 | 180800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20240327 | 180700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20240327 | 180600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20240327 | 180500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20240327 | 180400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20240327 | 180300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20240327 | 180200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20240327 | 180100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20240327 | 180000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20240327 | 175900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20240327 | 175800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20240327 | 175700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20240327 | 175600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20240327 | 175500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20240327 | 175400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20240327 | 175300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20240327 | 175200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20240327 | 175100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20240327 | 175000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20240327 | 174900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20240327 | 174800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20240327 | 174700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20240327 | 174600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20240327 | 174500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20240327 | 174400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20240327 | 174300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20240327 | 174200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20240327 | 174100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 93 | 20240327 | 174000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20240327 | 173900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20240327 | 173800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20240327 | 173700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20240327 | 173600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20240327 | 173500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20240327 | 173400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20240327 | 173300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20240327 | 173200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20240327 | 173100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20240327 | 173000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20240327 | 172900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20240327 | 172800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20240327 | 172700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20240327 | 172600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20240327 | 172500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20240327 | 172400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20240327 | 172300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20240327 | 172200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20240327 | 172100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20240327 | 172000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20240327 | 171900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20240327 | 171800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20240327 | 171700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20240327 | 171600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20240327 | 171500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20240327 | 171400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20240327 | 171300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20240327 | 171200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20240327 | 171100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 123 | 20240327 | 171000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20240327 | 170900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20240327 | 170800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20240327 | 170700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20240327 | 170600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20240327 | 170500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20240327 | 170400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20240327 | 170300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20240327 | 170200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20240327 | 170100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20240327 | 170000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20240327 | 165900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20240327 | 165800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20240327 | 165700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20240327 | 165600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20240327 | 165500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20240327 | 165400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20240327 | 165300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20240327 | 165200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20240327 | 165100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20240327 | 165000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20240327 | 164900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20240327 | 164800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20240327 | 164700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20240327 | 164600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20240327 | 164500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20240327 | 164400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20240327 | 164300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20240327 | 164200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20240327 | 164100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 153 | 20240327 | 164000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20240327 | 163900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20240327 | 163800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20240327 | 163700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20240327 | 163600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20240327 | 163500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20240327 | 163400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20240327 | 163300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20240327 | 163200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20240327 | 163100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20240327 | 163000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20240327 | 162900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20240327 | 162800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20240327 | 162700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20240327 | 162600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20240327 | 162500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20240327 | 162400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20240327 | 162300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20240327 | 162200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20240327 | 162100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20240327 | 162000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20240327 | 161900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20240327 | 161800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20240327 | 161700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20240327 | 161600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20240327 | 161500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20240327 | 161400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20240327 | 161300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20240327 | 161200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20240327 | 161100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 183 | 20240327 | 161000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20240327 | 160900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20240327 | 160800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20240327 | 160700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20240327 | 160600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20240327 | 160500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20240327 | 160400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20240327 | 160300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20240327 | 160200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20240327 | 160100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20240327 | 160000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20240327 | 155900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20240327 | 155800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20240327 | 155700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20240327 | 155600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20240327 | 155500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20240327 | 155400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20240327 | 155300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20240327 | 155200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20240327 | 155100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20240327 | 155000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20240327 | 154900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20240327 | 154800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20240327 | 154700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20240327 | 154600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20240327 | 154500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20240327 | 154400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20240327 | 154300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20240327 | 154200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20240327 | 154100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 213 | 20240327 | 154000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20240327 | 153900 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20240327 | 153800 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20240327 | 153700 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20240327 | 153600 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20240327 | 153500 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20240327 | 153400 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20240327 | 153300 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20240327 | 153200 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20240327 | 153100 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20240327 | 153000 | 1650279290 | 4665 | 4665 | 4665 | 4665 | 2900 |
| 224 | 20240327 | 152900 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20240327 | 152800 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20240327 | 152700 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20240327 | 152600 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20240327 | 152500 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20240327 | 152400 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20240327 | 152300 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 231 | 20240327 | 152200 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 232 | 20240327 | 152100 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20240327 | 152000 | 1636750790 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20240327 | 151900 | 1636750790 | 4660 | 4660 | 4660 | 4655 | 1460 |
| 235 | 20240327 | 151800 | 1629954165 | 4660 | 4660 | 4665 | 4655 | 201 |
| 236 | 20240327 | 151700 | 1629017565 | 4660 | 4665 | 4665 | 4655 | 388 |
| 237 | 20240327 | 151600 | 1627209955 | 4660 | 4660 | 4665 | 4655 | 1402 |
| 238 | 20240327 | 151500 | 1620675140 | 4660 | 4660 | 4660 | 4660 | 160 |
| 239 | 20240327 | 151400 | 1619929540 | 4660 | 4660 | 4660 | 4660 | 151 |
| 240 | 20240327 | 151300 | 1619225880 | 4660 | 4665 | 4665 | 4660 | 2057 |
| 241 | 20240327 | 151200 | 1609640255 | 4665 | 4665 | 4665 | 4665 | 101 |
| 242 | 20240327 | 151100 | 1609169090 | 4665 | 4665 | 4665 | 4660 | 1841 |
| 243 | 20240327 | 151000 | 1600581225 | 4665 | 4665 | 4665 | 4665 | 17 |
| 244 | 20240327 | 150900 | 1600501920 | 4660 | 4660 | 4665 | 4660 | 1632 |
| 245 | 20240327 | 150800 | 1592889860 | 4665 | 4660 | 4665 | 4660 | 181 |
| 246 | 20240327 | 150700 | 1592046395 | 4660 | 4660 | 4660 | 4660 | 100 |
| 247 | 20240327 | 150600 | 1591580395 | 4660 | 4665 | 4665 | 4660 | 424 |
| 248 | 20240327 | 150500 | 1589604230 | 4665 | 4660 | 4665 | 4660 | 717 |
| 249 | 20240327 | 150400 | 1586262425 | 4660 | 4660 | 4660 | 4655 | 1030 |
| 250 | 20240327 | 150300 | 1581464375 | 4660 | 4660 | 4660 | 4660 | 5 |
| 251 | 20240327 | 150200 | 1581441075 | 4660 | 4660 | 4660 | 4660 | 35 |
| 252 | 20240327 | 150100 | 1581277975 | 4655 | 4660 | 4660 | 4655 | 385 |
| 253 | 20240327 | 150000 | 1579483890 | 4660 | 4660 | 4660 | 4660 | 216 |
| 254 | 20240327 | 145900 | 1578477330 | 4655 | 4655 | 4655 | 4655 | 0 |
| 255 | 20240327 | 145800 | 1578477330 | 4655 | 4655 | 4655 | 4655 | 3 |
| 256 | 20240327 | 145700 | 1578463365 | 4660 | 4660 | 4660 | 4660 | 200 |
| 257 | 20240327 | 145600 | 1577531365 | 4655 | 4660 | 4660 | 4655 | 31 |
| 258 | 20240327 | 145500 | 1577386910 | 4660 | 4660 | 4660 | 4660 | 30 |
| 259 | 20240327 | 145400 | 1577247110 | 4660 | 4660 | 4660 | 4660 | 75 |
| 260 | 20240327 | 145300 | 1576897610 | 4660 | 4660 | 4660 | 4660 | 96 |
| 261 | 20240327 | 145200 | 1576450250 | 4660 | 4655 | 4660 | 4655 | 103 |
| 262 | 20240327 | 145100 | 1575970770 | 4660 | 4655 | 4660 | 4655 | 202 |
| 263 | 20240327 | 145000 | 1575030450 | 4660 | 4660 | 4660 | 4660 | 365 |
| 264 | 20240327 | 144900 | 1573329550 | 4660 | 4655 | 4660 | 4650 | 499 |
| 265 | 20240327 | 144800 | 1571008950 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 266 | 20240327 | 144700 | 1566358950 | 4650 | 4650 | 4650 | 4650 | 3000 |
| 267 | 20240327 | 144600 | 1552408950 | 4650 | 4650 | 4650 | 4650 | 100 |
| 268 | 20240327 | 144500 | 1551943950 | 4655 | 4655 | 4655 | 4655 | 450 |
| 269 | 20240327 | 144400 | 1549849200 | 4655 | 4655 | 4655 | 4655 | 21 |
| 270 | 20240327 | 144300 | 1549751445 | 4650 | 4655 | 4655 | 4650 | 531 |
| 271 | 20240327 | 144200 | 1547280040 | 4655 | 4655 | 4655 | 4655 | 7 |
| 272 | 20240327 | 144100 | 1547247455 | 4655 | 4655 | 4655 | 4655 | 30 |
| 273 | 20240327 | 144000 | 1547107805 | 4655 | 4655 | 4655 | 4655 | 0 |
| 274 | 20240327 | 143900 | 1547107805 | 4655 | 4650 | 4655 | 4650 | 221 |
| 275 | 20240327 | 143800 | 1546080075 | 4650 | 4655 | 4655 | 4645 | 2020 |
| 276 | 20240327 | 143700 | 1536686265 | 4655 | 4650 | 4655 | 4650 | 41 |
| 277 | 20240327 | 143600 | 1536495510 | 4655 | 4655 | 4655 | 4655 | 10 |
| 278 | 20240327 | 143500 | 1536448960 | 4655 | 4655 | 4655 | 4655 | 41 |
| 279 | 20240327 | 143400 | 1536258105 | 4650 | 4655 | 4655 | 4650 | 288 |
| 280 | 20240327 | 143300 | 1534918895 | 4650 | 4650 | 4655 | 4650 | 1846 |
| 281 | 20240327 | 143200 | 1526334985 | 4655 | 4655 | 4655 | 4655 | 12 |
| 282 | 20240327 | 143100 | 1526279125 | 4655 | 4655 | 4655 | 4650 | 569 |
| 283 | 20240327 | 143000 | 1523632295 | 4650 | 4655 | 4655 | 4650 | 980 |
| 284 | 20240327 | 142900 | 1519073070 | 4660 | 4660 | 4660 | 4660 | 2 |
| 285 | 20240327 | 142800 | 1519063750 | 4660 | 4660 | 4660 | 4660 | 52 |
| 286 | 20240327 | 142700 | 1518821430 | 4660 | 4660 | 4660 | 4660 | 150 |
| 287 | 20240327 | 142600 | 1518122430 | 4660 | 4660 | 4660 | 4660 | 120 |
| 288 | 20240327 | 142500 | 1517563230 | 4660 | 4655 | 4660 | 4650 | 893 |
| 289 | 20240327 | 142400 | 1513406915 | 4655 | 4655 | 4655 | 4655 | 0 |
| 290 | 20240327 | 142300 | 1513406915 | 4655 | 4655 | 4655 | 4655 | 28 |
| 291 | 20240327 | 142200 | 1513276575 | 4660 | 4650 | 4660 | 4650 | 51 |
| 292 | 20240327 | 142100 | 1513039415 | 4650 | 4655 | 4660 | 4650 | 408 |
| 293 | 20240327 | 142000 | 1511141660 | 4655 | 4655 | 4655 | 4655 | 93 |
| 294 | 20240327 | 141900 | 1510708745 | 4655 | 4655 | 4655 | 4655 | 5 |
| 295 | 20240327 | 141800 | 1510685470 | 4655 | 4655 | 4655 | 4650 | 222 |
| 296 | 20240327 | 141700 | 1509652410 | 4650 | 4650 | 4655 | 4650 | 72 |
| 297 | 20240327 | 141600 | 1509317605 | 4660 | 4655 | 4660 | 4655 | 18 |
| 298 | 20240327 | 141500 | 1509233795 | 4655 | 4660 | 4660 | 4655 | 32 |
| 299 | 20240327 | 141400 | 1509084830 | 4655 | 4655 | 4655 | 4655 | 451 |
| 300 | 20240327 | 141300 | 1506985425 | 4660 | 4660 | 4660 | 4660 | 1 |
| 301 | 20240327 | 141200 | 1506980765 | 4655 | 4655 | 4655 | 4655 | 70 |
| 302 | 20240327 | 141100 | 1506654915 | 4655 | 4655 | 4655 | 4650 | 437 |
| 303 | 20240327 | 141000 | 1504622450 | 4650 | 4655 | 4655 | 4650 | 411 |
| 304 | 20240327 | 140900 | 1502711290 | 4655 | 4655 | 4655 | 4655 | 0 |
| 305 | 20240327 | 140800 | 1502711290 | 4655 | 4655 | 4655 | 4655 | 31 |
| 306 | 20240327 | 140700 | 1502566985 | 4655 | 4655 | 4655 | 4655 | 1500 |
| 307 | 20240327 | 140600 | 1495584485 | 4655 | 4655 | 4655 | 4655 | 70 |
| 308 | 20240327 | 140500 | 1495258635 | 4655 | 4655 | 4655 | 4655 | 30 |
| 309 | 20240327 | 140400 | 1495118985 | 4655 | 4655 | 4655 | 4655 | 40 |
| 310 | 20240327 | 140300 | 1494932785 | 4655 | 4655 | 4655 | 4655 | 1771 |
| 311 | 20240327 | 140200 | 1486688780 | 4650 | 4650 | 4650 | 4650 | 30 |
| 312 | 20240327 | 140100 | 1486549280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 313 | 20240327 | 140000 | 1486549280 | 4650 | 4650 | 4650 | 4650 | 1325 |
| 314 | 20240327 | 135900 | 1480388030 | 4650 | 4650 | 4650 | 4650 | 445 |
| 315 | 20240327 | 135800 | 1478318780 | 4650 | 4650 | 4650 | 4650 | 43 |
| 316 | 20240327 | 135700 | 1478118830 | 4650 | 4650 | 4650 | 4650 | 3 |
| 317 | 20240327 | 135600 | 1478104880 | 4650 | 4650 | 4650 | 4650 | 31 |
| 318 | 20240327 | 135500 | 1477960730 | 4650 | 4650 | 4650 | 4650 | 11 |
| 319 | 20240327 | 135400 | 1477909580 | 4645 | 4645 | 4645 | 4645 | 104 |
| 320 | 20240327 | 135300 | 1477426500 | 4650 | 4650 | 4650 | 4650 | 243 |
| 321 | 20240327 | 135200 | 1476296550 | 4650 | 4650 | 4650 | 4650 | 10 |
| 322 | 20240327 | 135100 | 1476250050 | 4650 | 4645 | 4650 | 4645 | 1106 |
| 323 | 20240327 | 135000 | 1471109830 | 4645 | 4645 | 4645 | 4645 | 3088 |
| 324 | 20240327 | 134900 | 1456766070 | 4645 | 4645 | 4645 | 4645 | 126 |
| 325 | 20240327 | 134800 | 1456180800 | 4645 | 4650 | 4650 | 4645 | 1054 |
| 326 | 20240327 | 134700 | 1451279915 | 4650 | 4650 | 4650 | 4645 | 3055 |
| 327 | 20240327 | 134600 | 1437089165 | 4650 | 4650 | 4650 | 4645 | 303 |
| 328 | 20240327 | 134500 | 1435680540 | 4655 | 4655 | 4655 | 4655 | 500 |
| 329 | 20240327 | 134400 | 1433353040 | 4655 | 4645 | 4655 | 4645 | 25 |
| 330 | 20240327 | 134300 | 1433236815 | 4645 | 4650 | 4650 | 4645 | 1359 |
| 331 | 20240327 | 134200 | 1426922575 | 4650 | 4645 | 4650 | 4645 | 32 |
| 332 | 20240327 | 134100 | 1426773925 | 4645 | 4645 | 4650 | 4645 | 52 |
| 333 | 20240327 | 134000 | 1426532330 | 4645 | 4650 | 4650 | 4645 | 450 |
| 334 | 20240327 | 133900 | 1424440830 | 4650 | 4650 | 4650 | 4650 | 73 |
| 335 | 20240327 | 133800 | 1424101380 | 4650 | 4650 | 4650 | 4650 | 453 |
| 336 | 20240327 | 133700 | 1421994930 | 4645 | 4645 | 4645 | 4645 | 0 |
| 337 | 20240327 | 133600 | 1421994930 | 4645 | 4645 | 4645 | 4645 | 0 |
| 338 | 20240327 | 133500 | 1421994930 | 4645 | 4645 | 4645 | 4645 | 0 |
| 339 | 20240327 | 133400 | 1421994930 | 4645 | 4645 | 4645 | 4645 | 649 |
| 340 | 20240327 | 133300 | 1418980325 | 4645 | 4650 | 4650 | 4645 | 2036 |
| 341 | 20240327 | 133200 | 1409514270 | 4650 | 4650 | 4650 | 4650 | 233 |
| 342 | 20240327 | 133100 | 1408430820 | 4655 | 4655 | 4655 | 4655 | 10 |
| 343 | 20240327 | 133000 | 1408384270 | 4655 | 4650 | 4655 | 4650 | 1003 |
| 344 | 20240327 | 132900 | 1403715925 | 4645 | 4650 | 4650 | 4645 | 1762 |
| 345 | 20240327 | 132800 | 1395529930 | 4650 | 4650 | 4650 | 4650 | 2 |
| 346 | 20240327 | 132700 | 1395520630 | 4650 | 4650 | 4650 | 4650 | 40 |
| 347 | 20240327 | 132600 | 1395334630 | 4650 | 4650 | 4650 | 4650 | 272 |
| 348 | 20240327 | 132500 | 1394069830 | 4650 | 4650 | 4650 | 4650 | 139 |
| 349 | 20240327 | 132400 | 1393423480 | 4650 | 4655 | 4655 | 4650 | 203 |
| 350 | 20240327 | 132300 | 1392478565 | 4655 | 4655 | 4655 | 4655 | 0 |
| 351 | 20240327 | 132200 | 1392478565 | 4655 | 4655 | 4655 | 4655 | 0 |
| 352 | 20240327 | 132100 | 1392478565 | 4655 | 4655 | 4655 | 4655 | 1 |
| 353 | 20240327 | 132000 | 1392473910 | 4655 | 4655 | 4655 | 4655 | 0 |
| 354 | 20240327 | 131900 | 1392473910 | 4655 | 4650 | 4655 | 4650 | 2675 |
| 355 | 20240327 | 131800 | 1380032690 | 4650 | 4650 | 4650 | 4650 | 325 |
| 356 | 20240327 | 131700 | 1378521440 | 4650 | 4655 | 4655 | 4650 | 150 |
| 357 | 20240327 | 131600 | 1377823935 | 4655 | 4655 | 4655 | 4655 | 107 |
| 358 | 20240327 | 131500 | 1377325850 | 4655 | 4655 | 4655 | 4655 | 14 |
| 359 | 20240327 | 131400 | 1377260680 | 4655 | 4655 | 4655 | 4655 | 238 |
| 360 | 20240327 | 131300 | 1376152790 | 4655 | 4655 | 4655 | 4655 | 22 |
| 361 | 20240327 | 131200 | 1376050380 | 4655 | 4655 | 4655 | 4655 | 105 |
| 362 | 20240327 | 131100 | 1375561605 | 4650 | 4650 | 4650 | 4650 | 509 |
| 363 | 20240327 | 131000 | 1373194755 | 4650 | 4650 | 4650 | 4650 | 510 |
| 364 | 20240327 | 130900 | 1370823255 | 4650 | 4650 | 4650 | 4650 | 684 |
| 365 | 20240327 | 130800 | 1367642655 | 4650 | 4650 | 4650 | 4650 | 2 |
| 366 | 20240327 | 130700 | 1367633355 | 4650 | 4650 | 4650 | 4650 | 256 |
| 367 | 20240327 | 130600 | 1366442955 | 4650 | 4650 | 4650 | 4650 | 0 |
| 368 | 20240327 | 130500 | 1366442955 | 4650 | 4650 | 4650 | 4650 | 50 |
| 369 | 20240327 | 130400 | 1366210455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 370 | 20240327 | 130300 | 1366210455 | 4650 | 4645 | 4650 | 4645 | 48 |
| 371 | 20240327 | 130200 | 1365987470 | 4645 | 4645 | 4645 | 4645 | 2300 |
| 372 | 20240327 | 130100 | 1355303970 | 4650 | 4650 | 4650 | 4650 | 13 |
| 373 | 20240327 | 130000 | 1355243520 | 4645 | 4645 | 4645 | 4645 | 300 |
| 374 | 20240327 | 125900 | 1353850020 | 4645 | 4650 | 4650 | 4645 | 143 |
| 375 | 20240327 | 125800 | 1353185075 | 4660 | 4645 | 4660 | 4645 | 7 |
| 376 | 20240327 | 125700 | 1353152540 | 4650 | 4655 | 4655 | 4650 | 1669 |
| 377 | 20240327 | 125600 | 1345391470 | 4665 | 4665 | 4665 | 4665 | 46 |
| 378 | 20240327 | 125500 | 1345176880 | 4665 | 4665 | 4665 | 4665 | 140 |
| 379 | 20240327 | 125400 | 1344523780 | 4665 | 4665 | 4665 | 4650 | 828 |
| 380 | 20240327 | 125300 | 1340663410 | 4665 | 4655 | 4665 | 4655 | 2140 |
| 381 | 20240327 | 125200 | 1330690245 | 4655 | 4655 | 4655 | 4655 | 0 |
| 382 | 20240327 | 125100 | 1330690245 | 4655 | 4655 | 4655 | 4655 | 11 |
| 383 | 20240327 | 125000 | 1330639040 | 4645 | 4645 | 4645 | 4645 | 1095 |
| 384 | 20240327 | 124900 | 1325552765 | 4645 | 4645 | 4645 | 4645 | 3 |
| 385 | 20240327 | 124800 | 1325538830 | 4640 | 4655 | 4655 | 4640 | 525 |
| 386 | 20240327 | 124700 | 1323102680 | 4640 | 4650 | 4650 | 4640 | 2442 |
| 387 | 20240327 | 124600 | 1311760055 | 4650 | 4650 | 4650 | 4650 | 43 |
| 388 | 20240327 | 124500 | 1311560105 | 4650 | 4650 | 4650 | 4645 | 1050 |
| 389 | 20240327 | 124400 | 1306682350 | 4650 | 4650 | 4650 | 4650 | 305 |
| 390 | 20240327 | 124300 | 1305264100 | 4650 | 4650 | 4650 | 4650 | 493 |
| 391 | 20240327 | 124200 | 1302971650 | 4650 | 4650 | 4650 | 4650 | 211 |
| 392 | 20240327 | 124100 | 1301990500 | 4650 | 4660 | 4660 | 4650 | 20925 |
| 393 | 20240327 | 124000 | 1204676625 | 4660 | 4660 | 4660 | 4660 | 30 |
| 394 | 20240327 | 123900 | 1204536825 | 4660 | 4660 | 4660 | 4660 | 95 |
| 395 | 20240327 | 123800 | 1204094125 | 4665 | 4660 | 4665 | 4660 | 221 |
| 396 | 20240327 | 123700 | 1203063210 | 4655 | 4660 | 4660 | 4655 | 586 |
| 397 | 20240327 | 123600 | 1200332455 | 4660 | 4660 | 4660 | 4660 | 110 |
| 398 | 20240327 | 123500 | 1199819855 | 4660 | 4660 | 4660 | 4660 | 150 |
| 399 | 20240327 | 123400 | 1199120855 | 4660 | 4660 | 4660 | 4660 | 0 |
| 400 | 20240327 | 123300 | 1199120855 | 4660 | 4655 | 4660 | 4655 | 486 |
| 401 | 20240327 | 123200 | 1196858495 | 4660 | 4660 | 4660 | 4660 | 124 |
| 402 | 20240327 | 123100 | 1196280655 | 4660 | 4660 | 4660 | 4660 | 20 |
| 403 | 20240327 | 123000 | 1196187455 | 4660 | 4655 | 4660 | 4655 | 81 |
| 404 | 20240327 | 122900 | 1195810000 | 4655 | 4655 | 4655 | 4655 | 881 |
| 405 | 20240327 | 122800 | 1191708945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 406 | 20240327 | 122700 | 1191708945 | 4655 | 4660 | 4660 | 4655 | 2163 |
| 407 | 20240327 | 122600 | 1181634360 | 4660 | 4655 | 4660 | 4655 | 64 |
| 408 | 20240327 | 122500 | 1181336240 | 4655 | 4655 | 4655 | 4655 | 1708 |
| 409 | 20240327 | 122400 | 1173385500 | 4660 | 4660 | 4660 | 4660 | 110 |
| 410 | 20240327 | 122300 | 1172872900 | 4660 | 4660 | 4660 | 4660 | 2 |
| 411 | 20240327 | 122200 | 1172863580 | 4655 | 4660 | 4660 | 4655 | 141 |
| 412 | 20240327 | 122100 | 1172206725 | 4660 | 4660 | 4660 | 4660 | 170 |
| 413 | 20240327 | 122000 | 1171414525 | 4660 | 4660 | 4660 | 4660 | 773 |
| 414 | 20240327 | 121900 | 1167812345 | 4655 | 4655 | 4655 | 4655 | 0 |
| 415 | 20240327 | 121800 | 1167812345 | 4655 | 4655 | 4655 | 4655 | 0 |
| 416 | 20240327 | 121700 | 1167812345 | 4655 | 4660 | 4660 | 4655 | 1164 |
| 417 | 20240327 | 121600 | 1162388520 | 4660 | 4660 | 4660 | 4660 | 0 |
| 418 | 20240327 | 121500 | 1162388520 | 4660 | 4660 | 4660 | 4660 | 100 |
| 419 | 20240327 | 121400 | 1161922520 | 4665 | 4660 | 4665 | 4660 | 4 |
| 420 | 20240327 | 121300 | 1161903875 | 4660 | 4660 | 4660 | 4660 | 224 |
| 421 | 20240327 | 121200 | 1160860035 | 4660 | 4660 | 4660 | 4660 | 0 |
| 422 | 20240327 | 121100 | 1160860035 | 4660 | 4660 | 4660 | 4660 | 1686 |
| 423 | 20240327 | 121000 | 1153003275 | 4660 | 4660 | 4660 | 4660 | 0 |
| 424 | 20240327 | 120900 | 1153003275 | 4660 | 4660 | 4660 | 4660 | 0 |
| 425 | 20240327 | 120800 | 1153003275 | 4660 | 4655 | 4660 | 4655 | 953 |
| 426 | 20240327 | 120700 | 1148562305 | 4660 | 4660 | 4660 | 4660 | 6 |
| 427 | 20240327 | 120600 | 1148534345 | 4660 | 4655 | 4660 | 4655 | 273 |
| 428 | 20240327 | 120500 | 1147263480 | 4660 | 4660 | 4660 | 4660 | 50 |
| 429 | 20240327 | 120400 | 1147030480 | 4660 | 4660 | 4660 | 4660 | 55 |
| 430 | 20240327 | 120300 | 1146774180 | 4660 | 4660 | 4660 | 4660 | 202 |
| 431 | 20240327 | 120200 | 1145832860 | 4660 | 4660 | 4660 | 4660 | 7 |
| 432 | 20240327 | 120100 | 1145800240 | 4660 | 4660 | 4660 | 4660 | 100 |
| 433 | 20240327 | 120000 | 1145334240 | 4660 | 4660 | 4660 | 4655 | 239 |
| 434 | 20240327 | 115900 | 1144220510 | 4660 | 4655 | 4660 | 4655 | 296 |
| 435 | 20240327 | 115800 | 1142842130 | 4660 | 4660 | 4660 | 4660 | 85 |
| 436 | 20240327 | 115700 | 1142446030 | 4660 | 4660 | 4660 | 4655 | 21 |
| 437 | 20240327 | 115600 | 1142348195 | 4655 | 4655 | 4655 | 4655 | 0 |
| 438 | 20240327 | 115500 | 1142348195 | 4655 | 4660 | 4660 | 4655 | 704 |
| 439 | 20240327 | 115400 | 1139070925 | 4660 | 4665 | 4665 | 4660 | 1321 |
| 440 | 20240327 | 115300 | 1132914905 | 4665 | 4665 | 4665 | 4665 | 1000 |
| 441 | 20240327 | 115200 | 1128249905 | 4665 | 4665 | 4665 | 4665 | 100 |
| 442 | 20240327 | 115100 | 1127783405 | 4665 | 4665 | 4665 | 4665 | 0 |
| 443 | 20240327 | 115000 | 1127783405 | 4665 | 4665 | 4665 | 4665 | 172 |
| 444 | 20240327 | 114900 | 1126981025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 445 | 20240327 | 114800 | 1126981025 | 4670 | 4670 | 4670 | 4670 | 27 |
| 446 | 20240327 | 114700 | 1126854935 | 4670 | 4670 | 4670 | 4670 | 8 |
| 447 | 20240327 | 114600 | 1126817575 | 4670 | 4670 | 4670 | 4670 | 23 |
| 448 | 20240327 | 114500 | 1126710165 | 4670 | 4670 | 4670 | 4670 | 12 |
| 449 | 20240327 | 114400 | 1126654125 | 4670 | 4670 | 4670 | 4670 | 0 |
| 450 | 20240327 | 114300 | 1126654125 | 4670 | 4670 | 4670 | 4670 | 21 |
| 451 | 20240327 | 114200 | 1126556055 | 4670 | 4670 | 4670 | 4670 | 4 |
| 452 | 20240327 | 114100 | 1126537375 | 4665 | 4665 | 4665 | 4665 | 81 |
| 453 | 20240327 | 114000 | 1126159510 | 4675 | 4675 | 4675 | 4675 | 58 |
| 454 | 20240327 | 113900 | 1125888360 | 4675 | 4675 | 4675 | 4675 | 2 |
| 455 | 20240327 | 113800 | 1125879010 | 4675 | 4675 | 4675 | 4675 | 225 |
| 456 | 20240327 | 113700 | 1124827135 | 4675 | 4675 | 4675 | 4675 | 0 |
| 457 | 20240327 | 113600 | 1124827135 | 4675 | 4670 | 4675 | 4670 | 1710 |
| 458 | 20240327 | 113500 | 1116832950 | 4665 | 4665 | 4665 | 4665 | 74 |
| 459 | 20240327 | 113400 | 1116487740 | 4665 | 4665 | 4665 | 4665 | 1071 |
| 460 | 20240327 | 113300 | 1111491525 | 4660 | 4660 | 4660 | 4660 | 515 |
| 461 | 20240327 | 113200 | 1109091625 | 4660 | 4660 | 4660 | 4660 | 421 |
| 462 | 20240327 | 113100 | 1107129765 | 4660 | 4660 | 4660 | 4660 | 275 |
| 463 | 20240327 | 113000 | 1105848265 | 4660 | 4660 | 4660 | 4660 | 1024 |
| 464 | 20240327 | 112900 | 1101076425 | 4655 | 4655 | 4655 | 4655 | 551 |
| 465 | 20240327 | 112800 | 1098511520 | 4650 | 4660 | 4660 | 4650 | 8074 |
| 466 | 20240327 | 112700 | 1060928300 | 4660 | 4660 | 4660 | 4660 | 9 |
| 467 | 20240327 | 112600 | 1060886360 | 4660 | 4660 | 4660 | 4660 | 121 |
| 468 | 20240327 | 112500 | 1060322500 | 4660 | 4660 | 4660 | 4660 | 1075 |
| 469 | 20240327 | 112400 | 1055313000 | 4660 | 4660 | 4660 | 4660 | 182 |
| 470 | 20240327 | 112300 | 1054464880 | 4660 | 4660 | 4660 | 4660 | 2 |
| 471 | 20240327 | 112200 | 1054455560 | 4660 | 4660 | 4660 | 4660 | 187 |
| 472 | 20240327 | 112100 | 1053584140 | 4660 | 4660 | 4660 | 4660 | 986 |
| 473 | 20240327 | 112000 | 1048989380 | 4660 | 4655 | 4660 | 4655 | 705 |
| 474 | 20240327 | 111900 | 1045706580 | 4660 | 4660 | 4660 | 4660 | 660 |
| 475 | 20240327 | 111800 | 1042630980 | 4660 | 4665 | 4665 | 4660 | 255 |
| 476 | 20240327 | 111700 | 1041442655 | 4660 | 4660 | 4660 | 4660 | 30 |
| 477 | 20240327 | 111600 | 1041302855 | 4660 | 4660 | 4660 | 4660 | 119 |
| 478 | 20240327 | 111500 | 1040748315 | 4660 | 4660 | 4660 | 4660 | 1152 |
| 479 | 20240327 | 111400 | 1035379995 | 4660 | 4660 | 4660 | 4660 | 547 |
| 480 | 20240327 | 111300 | 1032830975 | 4660 | 4660 | 4665 | 4660 | 160 |
| 481 | 20240327 | 111200 | 1032084875 | 4660 | 4665 | 4665 | 4660 | 6514 |
| 482 | 20240327 | 111100 | 1001729385 | 4660 | 4665 | 4665 | 4660 | 267 |
| 483 | 20240327 | 111000 | 1000484055 | 4665 | 4675 | 4675 | 4665 | 30 |
| 484 | 20240327 | 110900 | 1000344005 | 4665 | 4670 | 4675 | 4665 | 3923 |
| 485 | 20240327 | 110800 | 982028780 | 4670 | 4670 | 4670 | 4670 | 4977 |
| 486 | 20240327 | 110700 | 958786190 | 4670 | 4665 | 4670 | 4665 | 253 |
| 487 | 20240327 | 110600 | 957605180 | 4665 | 4665 | 4665 | 4665 | 315 |
| 488 | 20240327 | 110500 | 956135705 | 4665 | 4665 | 4665 | 4665 | 208 |
| 489 | 20240327 | 110400 | 955165385 | 4665 | 4670 | 4675 | 4665 | 5775 |
| 490 | 20240327 | 110300 | 928221500 | 4670 | 4670 | 4670 | 4670 | 363 |
| 491 | 20240327 | 110200 | 926526290 | 4670 | 4670 | 4670 | 4670 | 868 |
| 492 | 20240327 | 110100 | 922472730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 493 | 20240327 | 110000 | 922472730 | 4670 | 4670 | 4675 | 4670 | 481 |
| 494 | 20240327 | 105900 | 920226455 | 4670 | 4670 | 4670 | 4670 | 50 |
| 495 | 20240327 | 105800 | 919992955 | 4670 | 4675 | 4675 | 4670 | 7199 |
| 496 | 20240327 | 105700 | 886373125 | 4675 | 4675 | 4675 | 4670 | 508 |
| 497 | 20240327 | 105600 | 884000600 | 4670 | 4675 | 4675 | 4670 | 3171 |
| 498 | 20240327 | 105500 | 869191575 | 4670 | 4675 | 4680 | 4670 | 560 |
| 499 | 20240327 | 105400 | 866573995 | 4675 | 4675 | 4675 | 4675 | 1198 |
| 500 | 20240327 | 105300 | 860973345 | 4675 | 4675 | 4675 | 4670 | 623 |
| 501 | 20240327 | 105200 | 858060890 | 4675 | 4670 | 4680 | 4670 | 225 |
| 502 | 20240327 | 105100 | 857009380 | 4675 | 4680 | 4680 | 4670 | 17102 |
| 503 | 20240327 | 105000 | 777084170 | 4680 | 4685 | 4685 | 4680 | 2197 |
| 504 | 20240327 | 104900 | 766792820 | 4685 | 4695 | 4695 | 4685 | 16 |
| 505 | 20240327 | 104800 | 766717800 | 4695 | 4695 | 4695 | 4695 | 1 |
| 506 | 20240327 | 104700 | 766713105 | 4690 | 4690 | 4690 | 4690 | 2718 |
| 507 | 20240327 | 104600 | 753965685 | 4700 | 4700 | 4700 | 4700 | 50 |
| 508 | 20240327 | 104500 | 753730685 | 4690 | 4690 | 4690 | 4690 | 350 |
| 509 | 20240327 | 104400 | 752089185 | 4690 | 4690 | 4690 | 4690 | 6 |
| 510 | 20240327 | 104300 | 752061045 | 4700 | 4700 | 4700 | 4695 | 1725 |
| 511 | 20240327 | 104200 | 743961975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 512 | 20240327 | 104100 | 743961975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 513 | 20240327 | 104000 | 743961975 | 4700 | 4700 | 4700 | 4700 | 1152 |
| 514 | 20240327 | 103900 | 738547575 | 4700 | 4700 | 4700 | 4700 | 1030 |
| 515 | 20240327 | 103800 | 733706575 | 4700 | 4695 | 4700 | 4695 | 205 |
| 516 | 20240327 | 103700 | 732744075 | 4700 | 4700 | 4700 | 4700 | 80 |
| 517 | 20240327 | 103600 | 732368075 | 4705 | 4705 | 4705 | 4700 | 5446 |
| 518 | 20240327 | 103500 | 706771755 | 4705 | 4700 | 4705 | 4700 | 965 |
| 519 | 20240327 | 103400 | 702235505 | 4700 | 4700 | 4700 | 4700 | 484 |
| 520 | 20240327 | 103300 | 699960705 | 4705 | 4705 | 4705 | 4705 | 6 |
| 521 | 20240327 | 103200 | 699932475 | 4705 | 4705 | 4705 | 4705 | 20 |
| 522 | 20240327 | 103100 | 699838375 | 4705 | 4705 | 4705 | 4705 | 154 |
| 523 | 20240327 | 103000 | 699113805 | 4700 | 4700 | 4700 | 4700 | 2 |
| 524 | 20240327 | 102900 | 699104405 | 4705 | 4705 | 4705 | 4705 | 0 |
| 525 | 20240327 | 102800 | 699104405 | 4705 | 4705 | 4705 | 4705 | 200 |
| 526 | 20240327 | 102700 | 698163405 | 4700 | 4700 | 4700 | 4700 | 143 |
| 527 | 20240327 | 102600 | 697491305 | 4705 | 4705 | 4705 | 4705 | 0 |
| 528 | 20240327 | 102500 | 697491305 | 4705 | 4705 | 4705 | 4705 | 0 |
| 529 | 20240327 | 102400 | 697491305 | 4705 | 4705 | 4705 | 4705 | 241 |
| 530 | 20240327 | 102300 | 696357400 | 4705 | 4705 | 4705 | 4705 | 47 |
| 531 | 20240327 | 102200 | 696136265 | 4705 | 4705 | 4705 | 4705 | 23 |
| 532 | 20240327 | 102100 | 696028050 | 4705 | 4705 | 4705 | 4700 | 62 |
| 533 | 20240327 | 102000 | 695736410 | 4705 | 4700 | 4705 | 4700 | 821 |
| 534 | 20240327 | 101900 | 691873610 | 4705 | 4705 | 4705 | 4705 | 102 |
| 535 | 20240327 | 101800 | 691393700 | 4700 | 4700 | 4700 | 4700 | 0 |
| 536 | 20240327 | 101700 | 691393700 | 4700 | 4700 | 4700 | 4700 | 276 |
| 537 | 20240327 | 101600 | 690096500 | 4700 | 4695 | 4700 | 4695 | 11 |
| 538 | 20240327 | 101500 | 690044805 | 4700 | 4700 | 4700 | 4695 | 145 |
| 539 | 20240327 | 101400 | 689363405 | 4705 | 4705 | 4705 | 4700 | 1050 |
| 540 | 20240327 | 101300 | 684423455 | 4705 | 4705 | 4705 | 4705 | 1116 |
| 541 | 20240327 | 101200 | 679172675 | 4705 | 4705 | 4705 | 4705 | 1 |
| 542 | 20240327 | 101100 | 679167970 | 4705 | 4705 | 4705 | 4705 | 149 |
| 543 | 20240327 | 101000 | 678466925 | 4705 | 4705 | 4710 | 4705 | 122 |
| 544 | 20240327 | 100900 | 677892670 | 4705 | 4705 | 4705 | 4695 | 1678 |
| 545 | 20240327 | 100800 | 670003445 | 4705 | 4700 | 4705 | 4700 | 48 |
| 546 | 20240327 | 100700 | 669777750 | 4700 | 4705 | 4705 | 4700 | 310 |
| 547 | 20240327 | 100600 | 668319300 | 4705 | 4700 | 4705 | 4700 | 1043 |
| 548 | 20240327 | 100500 | 663412490 | 4700 | 4700 | 4700 | 4700 | 49 |
| 549 | 20240327 | 100400 | 663182190 | 4700 | 4695 | 4700 | 4695 | 1378 |
| 550 | 20240327 | 100300 | 656708105 | 4695 | 4695 | 4695 | 4695 | 15 |
| 551 | 20240327 | 100200 | 656637680 | 4690 | 4690 | 4690 | 4690 | 1167 |
| 552 | 20240327 | 100100 | 651164450 | 4685 | 4685 | 4685 | 4685 | 4099 |
| 553 | 20240327 | 100000 | 631960635 | 4680 | 4685 | 4685 | 4680 | 3605 |
| 554 | 20240327 | 095900 | 615088870 | 4685 | 4685 | 4685 | 4685 | 0 |
| 555 | 20240327 | 095800 | 615088870 | 4685 | 4680 | 4685 | 4675 | 1322 |
| 556 | 20240327 | 095700 | 608901920 | 4680 | 4680 | 4680 | 4680 | 19 |
| 557 | 20240327 | 095600 | 608813000 | 4670 | 4680 | 4685 | 4670 | 12651 |
| 558 | 20240327 | 095500 | 549713575 | 4675 | 4685 | 4685 | 4675 | 15862 |
| 559 | 20240327 | 095400 | 475556550 | 4680 | 4690 | 4690 | 4680 | 5212 |
| 560 | 20240327 | 095300 | 451160830 | 4685 | 4690 | 4690 | 4685 | 5732 |
| 561 | 20240327 | 095200 | 424306385 | 4690 | 4695 | 4695 | 4690 | 462 |
| 562 | 20240327 | 095100 | 422139600 | 4695 | 4695 | 4695 | 4690 | 405 |
| 563 | 20240327 | 095000 | 420238875 | 4695 | 4695 | 4695 | 4695 | 60 |
| 564 | 20240327 | 094900 | 419957175 | 4690 | 4690 | 4690 | 4690 | 0 |
| 565 | 20240327 | 094800 | 419957175 | 4690 | 4680 | 4690 | 4680 | 594 |
| 566 | 20240327 | 094700 | 417174835 | 4680 | 4680 | 4680 | 4680 | 35 |
| 567 | 20240327 | 094600 | 417011035 | 4680 | 4680 | 4690 | 4680 | 3195 |
| 568 | 20240327 | 094500 | 402058415 | 4680 | 4680 | 4685 | 4680 | 2544 |
| 569 | 20240327 | 094400 | 390145320 | 4680 | 4690 | 4690 | 4680 | 1926 |
| 570 | 20240327 | 094300 | 381126965 | 4690 | 4690 | 4690 | 4685 | 1578 |
| 571 | 20240327 | 094200 | 373726150 | 4685 | 4690 | 4690 | 4685 | 15010 |
| 572 | 20240327 | 094100 | 303334250 | 4690 | 4685 | 4690 | 4685 | 1305 |
| 573 | 20240327 | 094000 | 297219455 | 4685 | 4685 | 4685 | 4685 | 61 |
| 574 | 20240327 | 093900 | 296933670 | 4680 | 4675 | 4680 | 4675 | 1006 |
| 575 | 20240327 | 093800 | 292225660 | 4680 | 4685 | 4685 | 4680 | 1940 |
| 576 | 20240327 | 093700 | 283146450 | 4685 | 4685 | 4685 | 4685 | 279 |
| 577 | 20240327 | 093600 | 281839335 | 4680 | 4685 | 4685 | 4680 | 8449 |
| 578 | 20240327 | 093500 | 242286210 | 4685 | 4680 | 4685 | 4680 | 895 |
| 579 | 20240327 | 093400 | 238095835 | 4685 | 4685 | 4695 | 4685 | 632 |
| 580 | 20240327 | 093300 | 235134640 | 4685 | 4685 | 4695 | 4680 | 555 |
| 581 | 20240327 | 093200 | 232534500 | 4695 | 4695 | 4700 | 4685 | 1091 |
| 582 | 20240327 | 093100 | 227412480 | 4685 | 4680 | 4685 | 4680 | 913 |
| 583 | 20240327 | 093000 | 223135205 | 4685 | 4685 | 4695 | 4685 | 520 |
| 584 | 20240327 | 092900 | 220698895 | 4695 | 4685 | 4695 | 4680 | 2639 |
| 585 | 20240327 | 092800 | 208327795 | 4685 | 4685 | 4685 | 4685 | 1367 |
| 586 | 20240327 | 092700 | 201923400 | 4690 | 4695 | 4695 | 4690 | 818 |
| 587 | 20240327 | 092600 | 198086880 | 4695 | 4695 | 4695 | 4695 | 51 |
| 588 | 20240327 | 092500 | 197847435 | 4700 | 4700 | 4700 | 4700 | 246 |
| 589 | 20240327 | 092400 | 196691235 | 4700 | 4690 | 4700 | 4690 | 200 |
| 590 | 20240327 | 092300 | 195753205 | 4690 | 4700 | 4700 | 4685 | 5036 |
| 591 | 20240327 | 092200 | 172144695 | 4695 | 4695 | 4695 | 4695 | 400 |
| 592 | 20240327 | 092100 | 170266695 | 4695 | 4700 | 4700 | 4695 | 165 |
| 593 | 20240327 | 092000 | 169491890 | 4700 | 4705 | 4705 | 4700 | 583 |
| 594 | 20240327 | 091900 | 166750840 | 4700 | 4700 | 4700 | 4700 | 544 |
| 595 | 20240327 | 091800 | 164194040 | 4700 | 4700 | 4700 | 4700 | 1353 |
| 596 | 20240327 | 091700 | 157834940 | 4700 | 4710 | 4710 | 4700 | 847 |
| 597 | 20240327 | 091600 | 153847875 | 4710 | 4710 | 4710 | 4710 | 1 |
| 598 | 20240327 | 091500 | 153843165 | 4705 | 4705 | 4710 | 4705 | 957 |
| 599 | 20240327 | 091400 | 149340195 | 4705 | 4715 | 4715 | 4705 | 366 |
| 600 | 20240327 | 091300 | 147615055 | 4715 | 4720 | 4720 | 4715 | 629 |
| 601 | 20240327 | 091200 | 144648760 | 4735 | 4735 | 4735 | 4720 | 1512 |
| 602 | 20240327 | 091100 | 137512000 | 4730 | 4725 | 4735 | 4725 | 5560 |
| 603 | 20240327 | 091000 | 111216700 | 4725 | 4715 | 4725 | 4715 | 3355 |
| 604 | 20240327 | 090900 | 95378390 | 4715 | 4710 | 4715 | 4710 | 3 |
| 605 | 20240327 | 090800 | 95364255 | 4700 | 4700 | 4700 | 4695 | 4474 |
| 606 | 20240327 | 090700 | 74337060 | 4700 | 4700 | 4700 | 4700 | 12 |
| 607 | 20240327 | 090600 | 74280660 | 4700 | 4680 | 4700 | 4680 | 279 |
| 608 | 20240327 | 090500 | 72973225 | 4680 | 4695 | 4695 | 4680 | 404 |
| 609 | 20240327 | 090400 | 71080910 | 4700 | 4710 | 4710 | 4675 | 9254 |
| 610 | 20240327 | 090300 | 27787960 | 4710 | 4715 | 4720 | 4710 | 762 |
| 611 | 20240327 | 090200 | 24192480 | 4720 | 4720 | 4725 | 4720 | 2321 |
| 612 | 20240327 | 090100 | 13226675 | 4720 | 4705 | 4725 | 4705 | 201 |
| 613 | 20240327 | 090000 | 12278955 | 4725 | 4710 | 4730 | 4705 | 2607 |