28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 3 | 20240327 | 185300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240327 | 185200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240327 | 185100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240327 | 185000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240327 | 184900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240327 | 184800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240327 | 184700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240327 | 184600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240327 | 184500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240327 | 184400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240327 | 184300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240327 | 184200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240327 | 184100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240327 | 184000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240327 | 183900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240327 | 183800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240327 | 183700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240327 | 183600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240327 | 183500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240327 | 183400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240327 | 183300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240327 | 183200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240327 | 183100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240327 | 183000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240327 | 182900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240327 | 182800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240327 | 182700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240327 | 182600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240327 | 182500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240327 | 182400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 33 | 20240327 | 182300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240327 | 182200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240327 | 182100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240327 | 182000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240327 | 181900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240327 | 181800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240327 | 181700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240327 | 181600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240327 | 181500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240327 | 181400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240327 | 181300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240327 | 181200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240327 | 181100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240327 | 181000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240327 | 180900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240327 | 180800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240327 | 180700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240327 | 180600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240327 | 180500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240327 | 180400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240327 | 180300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240327 | 180200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240327 | 180100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240327 | 180000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240327 | 175900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240327 | 175800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240327 | 175700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240327 | 175600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240327 | 175500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240327 | 175400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 63 | 20240327 | 175300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240327 | 175200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240327 | 175100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240327 | 175000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240327 | 174900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240327 | 174800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240327 | 174700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240327 | 174600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240327 | 174500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240327 | 174400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240327 | 174300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240327 | 174200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240327 | 174100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240327 | 174000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240327 | 173900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240327 | 173800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240327 | 173700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240327 | 173600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240327 | 173500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240327 | 173400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240327 | 173300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240327 | 173200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240327 | 173100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240327 | 173000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240327 | 172900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240327 | 172800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240327 | 172700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240327 | 172600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240327 | 172500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240327 | 172400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 93 | 20240327 | 172300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240327 | 172200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240327 | 172100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240327 | 172000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240327 | 171900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240327 | 171800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240327 | 171700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240327 | 171600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240327 | 171500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240327 | 171400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240327 | 171300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240327 | 171200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240327 | 171100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240327 | 171000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240327 | 170900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240327 | 170800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240327 | 170700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240327 | 170600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240327 | 170500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240327 | 170400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240327 | 170300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240327 | 170200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240327 | 170100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240327 | 170000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240327 | 165900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240327 | 165800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240327 | 165700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240327 | 165600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240327 | 165500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240327 | 165400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 123 | 20240327 | 165300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240327 | 165200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240327 | 165100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240327 | 165000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240327 | 164900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240327 | 164800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240327 | 164700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240327 | 164600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240327 | 164500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240327 | 164400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240327 | 164300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240327 | 164200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240327 | 164100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240327 | 164000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240327 | 163900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240327 | 163800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240327 | 163700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240327 | 163600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240327 | 163500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240327 | 163400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240327 | 163300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240327 | 163200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240327 | 163100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240327 | 163000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240327 | 162900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240327 | 162800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240327 | 162700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240327 | 162600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240327 | 162500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240327 | 162400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 153 | 20240327 | 162300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240327 | 162200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240327 | 162100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240327 | 162000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240327 | 161900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240327 | 161800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240327 | 161700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240327 | 161600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240327 | 161500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240327 | 161400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240327 | 161300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240327 | 161200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240327 | 161100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240327 | 161000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240327 | 160900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240327 | 160800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240327 | 160700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240327 | 160600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240327 | 160500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240327 | 160400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240327 | 160300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240327 | 160200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240327 | 160100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240327 | 160000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240327 | 155900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240327 | 155800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240327 | 155700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240327 | 155600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240327 | 155500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240327 | 155400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 183 | 20240327 | 155300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240327 | 155200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240327 | 155100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240327 | 155000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240327 | 154900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240327 | 154800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240327 | 154700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240327 | 154600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240327 | 154500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240327 | 154400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240327 | 154300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240327 | 154200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240327 | 154100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240327 | 154000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240327 | 153900 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240327 | 153800 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240327 | 153700 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240327 | 153600 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240327 | 153500 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240327 | 153400 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240327 | 153300 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240327 | 153200 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240327 | 153100 | 999385420 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240327 | 153000 | 999385420 | 6850 | 6850 | 6850 | 6850 | 2603 |
| 207 | 20240327 | 152900 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20240327 | 152800 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20240327 | 152700 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20240327 | 152600 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20240327 | 152500 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20240327 | 152400 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 213 | 20240327 | 152300 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20240327 | 152200 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20240327 | 152100 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20240327 | 152000 | 981554870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20240327 | 151900 | 981554870 | 6890 | 6890 | 6890 | 6880 | 107 |
| 218 | 20240327 | 151800 | 980817650 | 6890 | 6890 | 6890 | 6890 | 100 |
| 219 | 20240327 | 151700 | 980128650 | 6880 | 6880 | 6880 | 6880 | 111 |
| 220 | 20240327 | 151600 | 979364970 | 6880 | 6890 | 6900 | 6880 | 611 |
| 221 | 20240327 | 151500 | 975153220 | 6890 | 6900 | 6900 | 6890 | 109 |
| 222 | 20240327 | 151400 | 974401550 | 6890 | 6890 | 6890 | 6890 | 11 |
| 223 | 20240327 | 151300 | 974325760 | 6880 | 6880 | 6900 | 6880 | 687 |
| 224 | 20240327 | 151200 | 969597240 | 6900 | 6880 | 6900 | 6880 | 101 |
| 225 | 20240327 | 151100 | 968902340 | 6880 | 6880 | 6880 | 6880 | 22 |
| 226 | 20240327 | 151000 | 968750980 | 6880 | 6900 | 6910 | 6880 | 1097 |
| 227 | 20240327 | 150900 | 961201370 | 6890 | 6910 | 6910 | 6890 | 718 |
| 228 | 20240327 | 150800 | 956247130 | 6910 | 6900 | 6910 | 6900 | 250 |
| 229 | 20240327 | 150700 | 954522120 | 6880 | 6880 | 6880 | 6880 | 9 |
| 230 | 20240327 | 150600 | 954460200 | 6880 | 6880 | 6880 | 6880 | 32 |
| 231 | 20240327 | 150500 | 954240040 | 6870 | 6900 | 6900 | 6870 | 2201 |
| 232 | 20240327 | 150400 | 939096790 | 6900 | 6910 | 6910 | 6900 | 135 |
| 233 | 20240327 | 150300 | 938165250 | 6920 | 6910 | 6920 | 6910 | 295 |
| 234 | 20240327 | 150200 | 936126790 | 6900 | 6900 | 6900 | 6890 | 166 |
| 235 | 20240327 | 150100 | 934981820 | 6900 | 6900 | 6900 | 6900 | 54 |
| 236 | 20240327 | 150000 | 934609220 | 6890 | 6890 | 6890 | 6890 | 391 |
| 237 | 20240327 | 145900 | 931915230 | 6870 | 6890 | 6890 | 6870 | 1083 |
| 238 | 20240327 | 145800 | 924455840 | 6890 | 6890 | 6890 | 6890 | 1000 |
| 239 | 20240327 | 145700 | 917565840 | 6860 | 6890 | 6890 | 6860 | 162 |
| 240 | 20240327 | 145600 | 916454340 | 6890 | 6890 | 6890 | 6890 | 0 |
| 241 | 20240327 | 145500 | 916454340 | 6890 | 6900 | 6900 | 6890 | 1201 |
| 242 | 20240327 | 145400 | 908179440 | 6900 | 6900 | 6900 | 6900 | 1 |
| 243 | 20240327 | 145300 | 908172540 | 6900 | 6860 | 6900 | 6860 | 1501 |
| 244 | 20240327 | 145200 | 897825460 | 6880 | 6870 | 6880 | 6870 | 1972 |
| 245 | 20240327 | 145100 | 884267820 | 6870 | 6850 | 6870 | 6850 | 949 |
| 246 | 20240327 | 145000 | 877763150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20240327 | 144900 | 877763150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20240327 | 144800 | 877763150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20240327 | 144700 | 877763150 | 6870 | 6860 | 6870 | 6860 | 10 |
| 250 | 20240327 | 144600 | 877694490 | 6860 | 6850 | 6860 | 6850 | 662 |
| 251 | 20240327 | 144500 | 873159080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 252 | 20240327 | 144400 | 873159080 | 6840 | 6840 | 6840 | 6840 | 124 |
| 253 | 20240327 | 144300 | 872310920 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20240327 | 144200 | 872310920 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20240327 | 144100 | 872310920 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20240327 | 144000 | 872310920 | 6850 | 6850 | 6850 | 6850 | 5 |
| 257 | 20240327 | 143900 | 872276670 | 6850 | 6850 | 6850 | 6850 | 260 |
| 258 | 20240327 | 143800 | 870495670 | 6840 | 6840 | 6840 | 6840 | 30 |
| 259 | 20240327 | 143700 | 870290470 | 6840 | 6840 | 6840 | 6840 | 0 |
| 260 | 20240327 | 143600 | 870290470 | 6840 | 6840 | 6840 | 6840 | 1 |
| 261 | 20240327 | 143500 | 870283630 | 6840 | 6850 | 6850 | 6840 | 2012 |
| 262 | 20240327 | 143400 | 856521430 | 6850 | 6840 | 6850 | 6840 | 322 |
| 263 | 20240327 | 143300 | 854315750 | 6840 | 6840 | 6840 | 6840 | 460 |
| 264 | 20240327 | 143200 | 851169350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20240327 | 143100 | 851169350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20240327 | 143000 | 851169350 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20240327 | 142900 | 851169350 | 6850 | 6850 | 6850 | 6850 | 497 |
| 268 | 20240327 | 142800 | 847764900 | 6840 | 6850 | 6850 | 6840 | 16 |
| 269 | 20240327 | 142700 | 847655440 | 6850 | 6850 | 6850 | 6850 | 10 |
| 270 | 20240327 | 142600 | 847586940 | 6850 | 6840 | 6850 | 6840 | 310 |
| 271 | 20240327 | 142500 | 845466240 | 6840 | 6840 | 6840 | 6840 | 1 |
| 272 | 20240327 | 142400 | 845459400 | 6850 | 6850 | 6850 | 6850 | 166 |
| 273 | 20240327 | 142300 | 844322300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 274 | 20240327 | 142200 | 844322300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 275 | 20240327 | 142100 | 844322300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 276 | 20240327 | 142000 | 844322300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 277 | 20240327 | 141900 | 844322300 | 6840 | 6840 | 6840 | 6840 | 77 |
| 278 | 20240327 | 141800 | 843795620 | 6840 | 6840 | 6840 | 6840 | 1 |
| 279 | 20240327 | 141700 | 843788780 | 6840 | 6830 | 6840 | 6830 | 617 |
| 280 | 20240327 | 141600 | 839574420 | 6840 | 6840 | 6840 | 6840 | 471 |
| 281 | 20240327 | 141500 | 836352780 | 6840 | 6840 | 6840 | 6840 | 0 |
| 282 | 20240327 | 141400 | 836352780 | 6840 | 6840 | 6840 | 6840 | 4 |
| 283 | 20240327 | 141300 | 836325420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 284 | 20240327 | 141200 | 836325420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20240327 | 141100 | 836325420 | 6830 | 6840 | 6840 | 6830 | 224 |
| 286 | 20240327 | 141000 | 834795420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 287 | 20240327 | 140900 | 834795420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20240327 | 140800 | 834795420 | 6830 | 6820 | 6860 | 6820 | 14 |
| 289 | 20240327 | 140700 | 834699510 | 6860 | 6850 | 6860 | 6820 | 3386 |
| 290 | 20240327 | 140600 | 811579330 | 6860 | 6860 | 6860 | 6860 | 90 |
| 291 | 20240327 | 140500 | 810961930 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20240327 | 140400 | 810961930 | 6830 | 6830 | 6830 | 6830 | 10 |
| 293 | 20240327 | 140300 | 810893630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20240327 | 140200 | 810893630 | 6830 | 6850 | 6850 | 6830 | 642 |
| 295 | 20240327 | 140100 | 806506580 | 6860 | 6860 | 6860 | 6860 | 0 |
| 296 | 20240327 | 140000 | 806506580 | 6860 | 6850 | 6860 | 6850 | 472 |
| 297 | 20240327 | 135900 | 803270010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 298 | 20240327 | 135800 | 803270010 | 6840 | 6840 | 6840 | 6840 | 68 |
| 299 | 20240327 | 135700 | 802804890 | 6850 | 6850 | 6850 | 6850 | 0 |
| 300 | 20240327 | 135600 | 802804890 | 6850 | 6850 | 6850 | 6850 | 16 |
| 301 | 20240327 | 135500 | 802695290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 302 | 20240327 | 135400 | 802695290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 303 | 20240327 | 135300 | 802695290 | 6840 | 6840 | 6840 | 6840 | 51 |
| 304 | 20240327 | 135200 | 802346450 | 6850 | 6850 | 6850 | 6840 | 232 |
| 305 | 20240327 | 135100 | 800757560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 306 | 20240327 | 135000 | 800757560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 307 | 20240327 | 134900 | 800757560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 308 | 20240327 | 134800 | 800757560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 309 | 20240327 | 134700 | 800757560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20240327 | 134600 | 800757560 | 6850 | 6840 | 6850 | 6840 | 158 |
| 311 | 20240327 | 134500 | 799676750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 312 | 20240327 | 134400 | 799676750 | 6840 | 6840 | 6840 | 6840 | 20 |
| 313 | 20240327 | 134300 | 799539950 | 6840 | 6840 | 6840 | 6840 | 10 |
| 314 | 20240327 | 134200 | 799471550 | 6840 | 6830 | 6840 | 6830 | 83 |
| 315 | 20240327 | 134100 | 798904230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 316 | 20240327 | 134000 | 798904230 | 6830 | 6830 | 6830 | 6830 | 503 |
| 317 | 20240327 | 133900 | 795468740 | 6840 | 6840 | 6840 | 6840 | 0 |
| 318 | 20240327 | 133800 | 795468740 | 6840 | 6840 | 6840 | 6840 | 305 |
| 319 | 20240327 | 133700 | 793382540 | 6830 | 6840 | 6840 | 6830 | 25 |
| 320 | 20240327 | 133600 | 793211740 | 6830 | 6830 | 6830 | 6830 | 100 |
| 321 | 20240327 | 133500 | 792528740 | 6830 | 6850 | 6850 | 6830 | 10 |
| 322 | 20240327 | 133400 | 792460300 | 6850 | 6850 | 6850 | 6850 | 129 |
| 323 | 20240327 | 133300 | 791576650 | 6850 | 6850 | 6850 | 6850 | 15 |
| 324 | 20240327 | 133200 | 791473900 | 6830 | 6830 | 6830 | 6830 | 64 |
| 325 | 20240327 | 133100 | 791036780 | 6860 | 6850 | 6860 | 6830 | 1528 |
| 326 | 20240327 | 133000 | 780593300 | 6860 | 6860 | 6860 | 6860 | 0 |
| 327 | 20240327 | 132900 | 780593300 | 6860 | 6860 | 6860 | 6860 | 0 |
| 328 | 20240327 | 132800 | 780593300 | 6860 | 6860 | 6860 | 6860 | 0 |
| 329 | 20240327 | 132700 | 780593300 | 6860 | 6860 | 6860 | 6860 | 17 |
| 330 | 20240327 | 132600 | 780476680 | 6850 | 6850 | 6850 | 6850 | 480 |
| 331 | 20240327 | 132500 | 777188680 | 6860 | 6860 | 6860 | 6860 | 0 |
| 332 | 20240327 | 132400 | 777188680 | 6860 | 6860 | 6860 | 6860 | 0 |
| 333 | 20240327 | 132300 | 777188680 | 6860 | 6860 | 6860 | 6860 | 5 |
| 334 | 20240327 | 132200 | 777154380 | 6860 | 6860 | 6860 | 6860 | 3 |
| 335 | 20240327 | 132100 | 777133800 | 6860 | 6860 | 6860 | 6860 | 20 |
| 336 | 20240327 | 132000 | 776996600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20240327 | 131900 | 776996600 | 6860 | 6860 | 6860 | 6860 | 1 |
| 338 | 20240327 | 131800 | 776989740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20240327 | 131700 | 776989740 | 6860 | 6860 | 6860 | 6860 | 29 |
| 340 | 20240327 | 131600 | 776790800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 341 | 20240327 | 131500 | 776790800 | 6850 | 6850 | 6850 | 6850 | 1 |
| 342 | 20240327 | 131400 | 776783950 | 6840 | 6840 | 6840 | 6840 | 297 |
| 343 | 20240327 | 131300 | 774752470 | 6840 | 6850 | 6850 | 6840 | 394 |
| 344 | 20240327 | 131200 | 772056490 | 6860 | 6860 | 6860 | 6860 | 0 |
| 345 | 20240327 | 131100 | 772056490 | 6860 | 6850 | 6860 | 6850 | 638 |
| 346 | 20240327 | 131000 | 767685980 | 6850 | 6850 | 6850 | 6850 | 848 |
| 347 | 20240327 | 130900 | 761877180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 348 | 20240327 | 130800 | 761877180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 349 | 20240327 | 130700 | 761877180 | 6860 | 6860 | 6860 | 6860 | 8 |
| 350 | 20240327 | 130600 | 761822300 | 6860 | 6860 | 6860 | 6860 | 109 |
| 351 | 20240327 | 130500 | 761074560 | 6870 | 6870 | 6870 | 6870 | 0 |
| 352 | 20240327 | 130400 | 761074560 | 6870 | 6870 | 6870 | 6870 | 10 |
| 353 | 20240327 | 130300 | 761005860 | 6870 | 6870 | 6870 | 6870 | 142 |
| 354 | 20240327 | 130200 | 760030320 | 6870 | 6870 | 6870 | 6870 | 461 |
| 355 | 20240327 | 130100 | 756863250 | 6880 | 6890 | 6890 | 6880 | 9 |
| 356 | 20240327 | 130000 | 756801320 | 6850 | 6850 | 6850 | 6850 | 0 |
| 357 | 20240327 | 125900 | 756801320 | 6850 | 6850 | 6850 | 6850 | 0 |
| 358 | 20240327 | 125800 | 756801320 | 6850 | 6850 | 6850 | 6850 | 1332 |
| 359 | 20240327 | 125700 | 747677120 | 6850 | 6850 | 6850 | 6850 | 30 |
| 360 | 20240327 | 125600 | 747471620 | 6850 | 6860 | 6860 | 6850 | 53 |
| 361 | 20240327 | 125500 | 747108470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 362 | 20240327 | 125400 | 747108470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 363 | 20240327 | 125300 | 747108470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 364 | 20240327 | 125200 | 747108470 | 6890 | 6860 | 6890 | 6850 | 232 |
| 365 | 20240327 | 125100 | 745517390 | 6860 | 6860 | 6860 | 6860 | 100 |
| 366 | 20240327 | 125000 | 744831390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 367 | 20240327 | 124900 | 744831390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 368 | 20240327 | 124800 | 744831390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 369 | 20240327 | 124700 | 744831390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 370 | 20240327 | 124600 | 744831390 | 6860 | 6860 | 6860 | 6860 | 549 |
| 371 | 20240327 | 124500 | 741065250 | 6860 | 6860 | 6860 | 6860 | 7 |
| 372 | 20240327 | 124400 | 741017230 | 6860 | 6860 | 6860 | 6860 | 0 |
| 373 | 20240327 | 124300 | 741017230 | 6860 | 6860 | 6860 | 6860 | 15 |
| 374 | 20240327 | 124200 | 740914330 | 6860 | 6860 | 6860 | 6860 | 1000 |
| 375 | 20240327 | 124100 | 734054330 | 6860 | 6860 | 6860 | 6860 | 0 |
| 376 | 20240327 | 124000 | 734054330 | 6860 | 6860 | 6860 | 6860 | 1676 |
| 377 | 20240327 | 123900 | 722556970 | 6890 | 6890 | 6890 | 6890 | 0 |
| 378 | 20240327 | 123800 | 722556970 | 6890 | 6890 | 6890 | 6890 | 0 |
| 379 | 20240327 | 123700 | 722556970 | 6890 | 6890 | 6890 | 6890 | 5 |
| 380 | 20240327 | 123600 | 722522520 | 6890 | 6890 | 6890 | 6890 | 2 |
| 381 | 20240327 | 123500 | 722508740 | 6860 | 6860 | 6860 | 6860 | 2 |
| 382 | 20240327 | 123400 | 722495020 | 6860 | 6860 | 6860 | 6860 | 0 |
| 383 | 20240327 | 123300 | 722495020 | 6860 | 6870 | 6870 | 6860 | 101 |
| 384 | 20240327 | 123200 | 721801560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 385 | 20240327 | 123100 | 721801560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 386 | 20240327 | 123000 | 721801560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 387 | 20240327 | 122900 | 721801560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 388 | 20240327 | 122800 | 721801560 | 6860 | 6870 | 6870 | 6860 | 238 |
| 389 | 20240327 | 122700 | 720167950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 390 | 20240327 | 122600 | 720167950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 391 | 20240327 | 122500 | 720167950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 392 | 20240327 | 122400 | 720167950 | 6870 | 6880 | 6880 | 6870 | 229 |
| 393 | 20240327 | 122300 | 718594410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 394 | 20240327 | 122200 | 718594410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 395 | 20240327 | 122100 | 718594410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 396 | 20240327 | 122000 | 718594410 | 6890 | 6890 | 6890 | 6890 | 1 |
| 397 | 20240327 | 121900 | 718587520 | 6890 | 6890 | 6890 | 6890 | 2 |
| 398 | 20240327 | 121800 | 718573740 | 6890 | 6890 | 6890 | 6890 | 18 |
| 399 | 20240327 | 121700 | 718449720 | 6890 | 6890 | 6890 | 6890 | 0 |
| 400 | 20240327 | 121600 | 718449720 | 6890 | 6890 | 6890 | 6890 | 1 |
| 401 | 20240327 | 121500 | 718442830 | 6860 | 6860 | 6860 | 6860 | 73 |
| 402 | 20240327 | 121400 | 717942050 | 6860 | 6860 | 6860 | 6860 | 260 |
| 403 | 20240327 | 121300 | 716158450 | 6860 | 6860 | 6860 | 6860 | 3 |
| 404 | 20240327 | 121200 | 716137870 | 6890 | 6870 | 6890 | 6870 | 5 |
| 405 | 20240327 | 121100 | 716103480 | 6870 | 6890 | 6890 | 6870 | 571 |
| 406 | 20240327 | 121000 | 712180570 | 6890 | 6890 | 6890 | 6890 | 21 |
| 407 | 20240327 | 120900 | 712035880 | 6890 | 6890 | 6890 | 6890 | 50 |
| 408 | 20240327 | 120800 | 711691380 | 6870 | 6870 | 6870 | 6870 | 3 |
| 409 | 20240327 | 120700 | 711670770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 410 | 20240327 | 120600 | 711670770 | 6870 | 6870 | 6870 | 6870 | 2 |
| 411 | 20240327 | 120500 | 711657030 | 6890 | 6890 | 6890 | 6890 | 0 |
| 412 | 20240327 | 120400 | 711657030 | 6890 | 6890 | 6890 | 6890 | 1 |
| 413 | 20240327 | 120300 | 711650140 | 6900 | 6880 | 6900 | 6880 | 11 |
| 414 | 20240327 | 120200 | 711574310 | 6880 | 6880 | 6880 | 6880 | 0 |
| 415 | 20240327 | 120100 | 711574310 | 6880 | 6880 | 6880 | 6880 | 43 |
| 416 | 20240327 | 120000 | 711278470 | 6880 | 6880 | 6880 | 6880 | 14 |
| 417 | 20240327 | 115900 | 711182150 | 6860 | 6860 | 6860 | 6860 | 205 |
| 418 | 20240327 | 115800 | 709775850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 419 | 20240327 | 115700 | 709775850 | 6850 | 6850 | 6850 | 6850 | 0 |
| 420 | 20240327 | 115600 | 709775850 | 6850 | 6850 | 6850 | 6850 | 70 |
| 421 | 20240327 | 115500 | 709296350 | 6880 | 6870 | 6880 | 6870 | 2 |
| 422 | 20240327 | 115400 | 709282600 | 6880 | 6870 | 6880 | 6860 | 267 |
| 423 | 20240327 | 115300 | 707450950 | 6880 | 6860 | 6880 | 6850 | 643 |
| 424 | 20240327 | 115200 | 703045130 | 6880 | 6880 | 6880 | 6880 | 10 |
| 425 | 20240327 | 115100 | 702976330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 426 | 20240327 | 115000 | 702976330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 427 | 20240327 | 114900 | 702976330 | 6880 | 6870 | 6880 | 6860 | 302 |
| 428 | 20240327 | 114800 | 700902520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 429 | 20240327 | 114700 | 700902520 | 6880 | 6880 | 6880 | 6880 | 52 |
| 430 | 20240327 | 114600 | 700544760 | 6880 | 6880 | 6880 | 6880 | 1 |
| 431 | 20240327 | 114500 | 700537880 | 6860 | 6860 | 6860 | 6860 | 0 |
| 432 | 20240327 | 114400 | 700537880 | 6860 | 6860 | 6860 | 6860 | 1112 |
| 433 | 20240327 | 114300 | 692909560 | 6860 | 6860 | 6860 | 6860 | 300 |
| 434 | 20240327 | 114200 | 690851560 | 6870 | 6900 | 6900 | 6870 | 263 |
| 435 | 20240327 | 114100 | 689043850 | 6870 | 6870 | 6870 | 6870 | 0 |
| 436 | 20240327 | 114000 | 689043850 | 6870 | 6870 | 6870 | 6870 | 20 |
| 437 | 20240327 | 113900 | 688906450 | 6870 | 6880 | 6880 | 6870 | 380 |
| 438 | 20240327 | 113800 | 686292070 | 6900 | 6900 | 6900 | 6900 | 0 |
| 439 | 20240327 | 113700 | 686292070 | 6900 | 6890 | 6900 | 6890 | 13 |
| 440 | 20240327 | 113600 | 686202420 | 6880 | 6880 | 6880 | 6880 | 100 |
| 441 | 20240327 | 113500 | 685514420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 442 | 20240327 | 113400 | 685514420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 443 | 20240327 | 113300 | 685514420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 444 | 20240327 | 113200 | 685514420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 445 | 20240327 | 113100 | 685514420 | 6880 | 6870 | 6880 | 6870 | 110 |
| 446 | 20240327 | 113000 | 684757720 | 6880 | 6880 | 6880 | 6870 | 103 |
| 447 | 20240327 | 112900 | 684049090 | 6860 | 6860 | 6860 | 6860 | 20 |
| 448 | 20240327 | 112800 | 683911890 | 6870 | 6870 | 6870 | 6870 | 130 |
| 449 | 20240327 | 112700 | 683018790 | 6870 | 6870 | 6870 | 6870 | 0 |
| 450 | 20240327 | 112600 | 683018790 | 6870 | 6870 | 6870 | 6870 | 1 |
| 451 | 20240327 | 112500 | 683011920 | 6870 | 6870 | 6870 | 6870 | 3 |
| 452 | 20240327 | 112400 | 682991310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 453 | 20240327 | 112300 | 682991310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 454 | 20240327 | 112200 | 682991310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 455 | 20240327 | 112100 | 682991310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 456 | 20240327 | 112000 | 682991310 | 6860 | 6860 | 6860 | 6860 | 1000 |
| 457 | 20240327 | 111900 | 676131310 | 6860 | 6870 | 6870 | 6860 | 1949 |
| 458 | 20240327 | 111800 | 662751170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 459 | 20240327 | 111700 | 662751170 | 6860 | 6860 | 6860 | 6860 | 41 |
| 460 | 20240327 | 111600 | 662469910 | 6860 | 6860 | 6860 | 6860 | 75 |
| 461 | 20240327 | 111500 | 661955410 | 6860 | 6870 | 6870 | 6860 | 429 |
| 462 | 20240327 | 111400 | 659012170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 463 | 20240327 | 111300 | 659012170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 464 | 20240327 | 111200 | 659012170 | 6860 | 6860 | 6860 | 6860 | 1 |
| 465 | 20240327 | 111100 | 659005310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 466 | 20240327 | 111000 | 659005310 | 6890 | 6890 | 6890 | 6860 | 3886 |
| 467 | 20240327 | 110900 | 632338420 | 6880 | 6880 | 6880 | 6880 | 169 |
| 468 | 20240327 | 110800 | 631175700 | 6880 | 6900 | 6900 | 6880 | 4068 |
| 469 | 20240327 | 110700 | 603146890 | 6890 | 6890 | 6890 | 6890 | 72 |
| 470 | 20240327 | 110600 | 602650810 | 6890 | 6900 | 6900 | 6890 | 46 |
| 471 | 20240327 | 110500 | 602333610 | 6910 | 6910 | 6910 | 6900 | 190 |
| 472 | 20240327 | 110400 | 601022560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 473 | 20240327 | 110300 | 601022560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 474 | 20240327 | 110200 | 601022560 | 6920 | 6920 | 6920 | 6920 | 246 |
| 475 | 20240327 | 110100 | 599320240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 476 | 20240327 | 110000 | 599320240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 477 | 20240327 | 105900 | 599320240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 478 | 20240327 | 105800 | 599320240 | 6890 | 6900 | 6900 | 6890 | 1545 |
| 479 | 20240327 | 105700 | 588671740 | 6900 | 6900 | 6900 | 6900 | 110 |
| 480 | 20240327 | 105600 | 587912740 | 6900 | 6900 | 6900 | 6900 | 48 |
| 481 | 20240327 | 105500 | 587581540 | 6890 | 6900 | 6900 | 6890 | 2296 |
| 482 | 20240327 | 105400 | 571755970 | 6900 | 6900 | 6900 | 6900 | 0 |
| 483 | 20240327 | 105300 | 571755970 | 6900 | 6900 | 6900 | 6900 | 0 |
| 484 | 20240327 | 105200 | 571755970 | 6900 | 6900 | 6900 | 6900 | 0 |
| 485 | 20240327 | 105100 | 571755970 | 6900 | 6900 | 6900 | 6900 | 5 |
| 486 | 20240327 | 105000 | 571721470 | 6900 | 6900 | 6900 | 6900 | 0 |
| 487 | 20240327 | 104900 | 571721470 | 6900 | 6910 | 6910 | 6900 | 408 |
| 488 | 20240327 | 104800 | 568904190 | 6910 | 6910 | 6910 | 6910 | 500 |
| 489 | 20240327 | 104700 | 565449190 | 6910 | 6910 | 6910 | 6910 | 1 |
| 490 | 20240327 | 104600 | 565442280 | 6910 | 6910 | 6910 | 6910 | 0 |
| 491 | 20240327 | 104500 | 565442280 | 6910 | 6910 | 6910 | 6910 | 0 |
| 492 | 20240327 | 104400 | 565442280 | 6910 | 6910 | 6910 | 6910 | 0 |
| 493 | 20240327 | 104300 | 565442280 | 6910 | 6910 | 6910 | 6910 | 0 |
| 494 | 20240327 | 104200 | 565442280 | 6910 | 6910 | 6910 | 6910 | 135 |
| 495 | 20240327 | 104100 | 564509430 | 6950 | 6950 | 6950 | 6950 | 90 |
| 496 | 20240327 | 104000 | 563883930 | 6950 | 6950 | 6950 | 6950 | 0 |
| 497 | 20240327 | 103900 | 563883930 | 6950 | 6950 | 6950 | 6950 | 10 |
| 498 | 20240327 | 103800 | 563814430 | 6910 | 6950 | 6950 | 6910 | 45 |
| 499 | 20240327 | 103700 | 563503210 | 6960 | 6900 | 6960 | 6900 | 12 |
| 500 | 20240327 | 103600 | 563420320 | 6960 | 6960 | 6960 | 6960 | 0 |
| 501 | 20240327 | 103500 | 563420320 | 6960 | 6910 | 6960 | 6910 | 1000 |
| 502 | 20240327 | 103400 | 556473990 | 6900 | 6900 | 6900 | 6900 | 229 |
| 503 | 20240327 | 103300 | 554893890 | 6900 | 6900 | 6900 | 6900 | 0 |
| 504 | 20240327 | 103200 | 554893890 | 6900 | 6910 | 6910 | 6900 | 325 |
| 505 | 20240327 | 103100 | 552651000 | 6920 | 6920 | 6920 | 6920 | 0 |
| 506 | 20240327 | 103000 | 552651000 | 6920 | 6910 | 6920 | 6910 | 42 |
| 507 | 20240327 | 102900 | 552360580 | 6900 | 6910 | 6910 | 6900 | 12 |
| 508 | 20240327 | 102800 | 552277700 | 6890 | 6910 | 6910 | 6890 | 52 |
| 509 | 20240327 | 102700 | 551919360 | 6910 | 6880 | 6910 | 6880 | 2191 |
| 510 | 20240327 | 102600 | 536839480 | 6890 | 6890 | 6890 | 6890 | 96 |
| 511 | 20240327 | 102500 | 536178040 | 6880 | 6880 | 6880 | 6880 | 204 |
| 512 | 20240327 | 102400 | 534774520 | 6860 | 6860 | 6860 | 6860 | 0 |
| 513 | 20240327 | 102300 | 534774520 | 6860 | 6880 | 6880 | 6860 | 2977 |
| 514 | 20240327 | 102200 | 514331180 | 6880 | 6900 | 6900 | 6880 | 2570 |
| 515 | 20240327 | 102100 | 496642280 | 6900 | 6900 | 6900 | 6900 | 62 |
| 516 | 20240327 | 102000 | 496214480 | 6900 | 6900 | 6900 | 6900 | 30 |
| 517 | 20240327 | 101900 | 496007480 | 6910 | 6910 | 6910 | 6910 | 0 |
| 518 | 20240327 | 101800 | 496007480 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20240327 | 101700 | 496007480 | 6910 | 6910 | 6910 | 6910 | 30 |
| 520 | 20240327 | 101600 | 495800180 | 6910 | 6890 | 6910 | 6880 | 101 |
| 521 | 20240327 | 101500 | 495105010 | 6880 | 6880 | 6880 | 6880 | 100 |
| 522 | 20240327 | 101400 | 494417010 | 6880 | 6880 | 6880 | 6880 | 121 |
| 523 | 20240327 | 101300 | 493584530 | 6880 | 6880 | 6880 | 6880 | 214 |
| 524 | 20240327 | 101200 | 492112210 | 6910 | 6910 | 6910 | 6910 | 0 |
| 525 | 20240327 | 101100 | 492112210 | 6910 | 6910 | 6910 | 6910 | 12 |
| 526 | 20240327 | 101000 | 492029290 | 6880 | 6880 | 6880 | 6880 | 934 |
| 527 | 20240327 | 100900 | 485603370 | 6880 | 6890 | 6890 | 6880 | 1996 |
| 528 | 20240327 | 100800 | 471851040 | 6890 | 6890 | 6890 | 6890 | 6 |
| 529 | 20240327 | 100700 | 471809700 | 6890 | 6910 | 6910 | 6890 | 1206 |
| 530 | 20240327 | 100600 | 463489370 | 6910 | 6910 | 6910 | 6910 | 51 |
| 531 | 20240327 | 100500 | 463136960 | 6910 | 6920 | 6920 | 6910 | 389 |
| 532 | 20240327 | 100400 | 460448240 | 6910 | 6910 | 6910 | 6910 | 94 |
| 533 | 20240327 | 100300 | 459798700 | 6890 | 6890 | 6890 | 6870 | 1516 |
| 534 | 20240327 | 100200 | 449359080 | 6870 | 6870 | 6870 | 6870 | 100 |
| 535 | 20240327 | 100100 | 448672080 | 6870 | 6870 | 6890 | 6870 | 219 |
| 536 | 20240327 | 100000 | 447166550 | 6870 | 6870 | 6870 | 6870 | 76 |
| 537 | 20240327 | 095900 | 446644430 | 6890 | 6890 | 6890 | 6890 | 1455 |
| 538 | 20240327 | 095800 | 436619480 | 6890 | 6890 | 6890 | 6860 | 162 |
| 539 | 20240327 | 095700 | 435505250 | 6860 | 6870 | 6890 | 6860 | 1183 |
| 540 | 20240327 | 095600 | 427388670 | 6880 | 6870 | 6880 | 6860 | 985 |
| 541 | 20240327 | 095500 | 420615890 | 6870 | 6870 | 6870 | 6870 | 754 |
| 542 | 20240327 | 095400 | 415435910 | 6870 | 6880 | 6880 | 6870 | 612 |
| 543 | 20240327 | 095300 | 411227350 | 6880 | 6880 | 6880 | 6880 | 6 |
| 544 | 20240327 | 095200 | 411186070 | 6890 | 6890 | 6890 | 6890 | 132 |
| 545 | 20240327 | 095100 | 410276590 | 6880 | 6890 | 6890 | 6880 | 242 |
| 546 | 20240327 | 095000 | 408611210 | 6890 | 6880 | 6890 | 6880 | 36 |
| 547 | 20240327 | 094900 | 408363430 | 6880 | 6920 | 6920 | 6860 | 4904 |
| 548 | 20240327 | 094800 | 374647480 | 6890 | 6900 | 6900 | 6890 | 594 |
| 549 | 20240327 | 094700 | 370552680 | 6900 | 6930 | 6930 | 6900 | 180 |
| 550 | 20240327 | 094600 | 369310620 | 6930 | 6910 | 6930 | 6900 | 7925 |
| 551 | 20240327 | 094500 | 314580900 | 6940 | 6910 | 6940 | 6910 | 21 |
| 552 | 20240327 | 094400 | 314435760 | 6940 | 6940 | 6940 | 6940 | 51 |
| 553 | 20240327 | 094300 | 314081820 | 6920 | 6920 | 6940 | 6920 | 691 |
| 554 | 20240327 | 094200 | 309299920 | 6940 | 6940 | 6940 | 6940 | 150 |
| 555 | 20240327 | 094100 | 308258920 | 6940 | 6940 | 6940 | 6940 | 10 |
| 556 | 20240327 | 094000 | 308189520 | 6940 | 6940 | 6940 | 6940 | 50 |
| 557 | 20240327 | 093900 | 307842520 | 6940 | 6940 | 6940 | 6940 | 1 |
| 558 | 20240327 | 093800 | 307835580 | 6920 | 6940 | 6940 | 6920 | 201 |
| 559 | 20240327 | 093700 | 306444620 | 6910 | 6920 | 6940 | 6910 | 440 |
| 560 | 20240327 | 093600 | 303402020 | 6920 | 6920 | 6940 | 6920 | 2765 |
| 561 | 20240327 | 093500 | 284266140 | 6920 | 6940 | 6940 | 6920 | 732 |
| 562 | 20240327 | 093400 | 279196040 | 6930 | 6930 | 6950 | 6930 | 144 |
| 563 | 20240327 | 093300 | 278198100 | 6950 | 6950 | 6950 | 6950 | 0 |
| 564 | 20240327 | 093200 | 278198100 | 6950 | 6920 | 6950 | 6920 | 2833 |
| 565 | 20240327 | 093100 | 258573690 | 6920 | 6940 | 6950 | 6920 | 1927 |
| 566 | 20240327 | 093000 | 245216190 | 6950 | 6950 | 6950 | 6950 | 1 |
| 567 | 20240327 | 092900 | 245209240 | 6930 | 6940 | 6940 | 6930 | 212 |
| 568 | 20240327 | 092800 | 243739980 | 6950 | 6930 | 6960 | 6930 | 1067 |
| 569 | 20240327 | 092700 | 236345550 | 6960 | 6950 | 6970 | 6940 | 733 |
| 570 | 20240327 | 092600 | 231257160 | 6970 | 6970 | 6970 | 6970 | 0 |
| 571 | 20240327 | 092500 | 231257160 | 6970 | 6950 | 6970 | 6950 | 3 |
| 572 | 20240327 | 092400 | 231236270 | 6970 | 6970 | 6970 | 6970 | 101 |
| 573 | 20240327 | 092300 | 230532300 | 6970 | 6970 | 6970 | 6970 | 65 |
| 574 | 20240327 | 092200 | 230079250 | 6980 | 6980 | 6980 | 6980 | 1 |
| 575 | 20240327 | 092100 | 230072270 | 6960 | 6980 | 6980 | 6960 | 245 |
| 576 | 20240327 | 092000 | 228367050 | 6980 | 6970 | 6980 | 6960 | 1453 |
| 577 | 20240327 | 091900 | 218234830 | 6970 | 6970 | 6980 | 6970 | 287 |
| 578 | 20240327 | 091800 | 216234430 | 6960 | 6940 | 6960 | 6940 | 626 |
| 579 | 20240327 | 091700 | 211880570 | 6940 | 6940 | 6950 | 6940 | 668 |
| 580 | 20240327 | 091600 | 207244640 | 6940 | 6940 | 6940 | 6930 | 325 |
| 581 | 20240327 | 091500 | 204989150 | 6950 | 6940 | 6950 | 6930 | 577 |
| 582 | 20240327 | 091400 | 200985570 | 6940 | 6930 | 6940 | 6910 | 2738 |
| 583 | 20240327 | 091300 | 182035580 | 6930 | 6940 | 6950 | 6930 | 1620 |
| 584 | 20240327 | 091200 | 170802840 | 6950 | 6950 | 6950 | 6940 | 1227 |
| 585 | 20240327 | 091100 | 162286180 | 6950 | 6950 | 6950 | 6950 | 223 |
| 586 | 20240327 | 091000 | 160736330 | 6980 | 6950 | 6980 | 6940 | 40 |
| 587 | 20240327 | 090900 | 160457790 | 6980 | 6960 | 6980 | 6960 | 18 |
| 588 | 20240327 | 090800 | 160332450 | 6980 | 6950 | 6980 | 6940 | 1743 |
| 589 | 20240327 | 090700 | 148230240 | 6950 | 6960 | 6980 | 6950 | 827 |
| 590 | 20240327 | 090600 | 142480000 | 6960 | 6960 | 6990 | 6960 | 430 |
| 591 | 20240327 | 090500 | 139485030 | 6960 | 6970 | 7020 | 6960 | 1096 |
| 592 | 20240327 | 090400 | 131848040 | 7020 | 7000 | 7020 | 6970 | 5640 |
| 593 | 20240327 | 090300 | 92433040 | 7010 | 7030 | 7030 | 7000 | 5025 |
| 594 | 20240327 | 090200 | 57194140 | 7030 | 7040 | 7050 | 7030 | 841 |
| 595 | 20240327 | 090100 | 51274250 | 7040 | 7060 | 7060 | 7010 | 933 |
| 596 | 20240327 | 090000 | 44716360 | 7010 | 7030 | 7070 | 7010 | 6332 |