32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 3 | 20240327 | 190500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 4 | 20240327 | 190400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 5 | 20240327 | 190300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 6 | 20240327 | 190200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 7 | 20240327 | 190100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 8 | 20240327 | 190000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 9 | 20240327 | 185900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 10 | 20240327 | 185800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 11 | 20240327 | 185700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 12 | 20240327 | 185600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 13 | 20240327 | 185500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 14 | 20240327 | 185400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 15 | 20240327 | 185300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 16 | 20240327 | 185200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 17 | 20240327 | 185100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 18 | 20240327 | 185000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 19 | 20240327 | 184900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 20 | 20240327 | 184800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 21 | 20240327 | 184700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 22 | 20240327 | 184600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 23 | 20240327 | 184500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 24 | 20240327 | 184400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 25 | 20240327 | 184300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 26 | 20240327 | 184200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 27 | 20240327 | 184100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 28 | 20240327 | 184000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 29 | 20240327 | 183900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 30 | 20240327 | 183800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 31 | 20240327 | 183700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 32 | 20240327 | 183600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 33 | 20240327 | 183500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 34 | 20240327 | 183400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 35 | 20240327 | 183300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 36 | 20240327 | 183200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 37 | 20240327 | 183100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 38 | 20240327 | 183000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 39 | 20240327 | 182900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 40 | 20240327 | 182800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 41 | 20240327 | 182700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 42 | 20240327 | 182600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 43 | 20240327 | 182500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 44 | 20240327 | 182400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 45 | 20240327 | 182300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 46 | 20240327 | 182200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 47 | 20240327 | 182100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 48 | 20240327 | 182000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 49 | 20240327 | 181900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 50 | 20240327 | 181800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 51 | 20240327 | 181700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 52 | 20240327 | 181600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 53 | 20240327 | 181500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 54 | 20240327 | 181400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 55 | 20240327 | 181300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 56 | 20240327 | 181200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 57 | 20240327 | 181100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 58 | 20240327 | 181000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 59 | 20240327 | 180900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 60 | 20240327 | 180800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 61 | 20240327 | 180700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 62 | 20240327 | 180600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 63 | 20240327 | 180500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 64 | 20240327 | 180400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 65 | 20240327 | 180300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 66 | 20240327 | 180200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 67 | 20240327 | 180100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 68 | 20240327 | 180000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 69 | 20240327 | 175900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 70 | 20240327 | 175800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 71 | 20240327 | 175700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 72 | 20240327 | 175600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 73 | 20240327 | 175500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 74 | 20240327 | 175400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 75 | 20240327 | 175300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 76 | 20240327 | 175200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 77 | 20240327 | 175100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 78 | 20240327 | 175000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 79 | 20240327 | 174900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 80 | 20240327 | 174800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 81 | 20240327 | 174700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 82 | 20240327 | 174600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 83 | 20240327 | 174500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 84 | 20240327 | 174400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 85 | 20240327 | 174300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 86 | 20240327 | 174200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 87 | 20240327 | 174100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 88 | 20240327 | 174000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 89 | 20240327 | 173900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 90 | 20240327 | 173800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 91 | 20240327 | 173700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 92 | 20240327 | 173600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 93 | 20240327 | 173500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 94 | 20240327 | 173400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 95 | 20240327 | 173300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 96 | 20240327 | 173200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 97 | 20240327 | 173100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 98 | 20240327 | 173000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 99 | 20240327 | 172900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 100 | 20240327 | 172800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 101 | 20240327 | 172700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 102 | 20240327 | 172600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 103 | 20240327 | 172500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 104 | 20240327 | 172400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 105 | 20240327 | 172300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 106 | 20240327 | 172200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 107 | 20240327 | 172100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 108 | 20240327 | 172000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 109 | 20240327 | 171900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 110 | 20240327 | 171800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 111 | 20240327 | 171700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 112 | 20240327 | 171600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 113 | 20240327 | 171500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 114 | 20240327 | 171400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 115 | 20240327 | 171300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 116 | 20240327 | 171200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 117 | 20240327 | 171100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 118 | 20240327 | 171000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 119 | 20240327 | 170900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 120 | 20240327 | 170800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 121 | 20240327 | 170700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 122 | 20240327 | 170600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 123 | 20240327 | 170500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 124 | 20240327 | 170400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 125 | 20240327 | 170300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 126 | 20240327 | 170200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 127 | 20240327 | 170100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 128 | 20240327 | 170000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 129 | 20240327 | 165900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 130 | 20240327 | 165800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 131 | 20240327 | 165700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 132 | 20240327 | 165600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 133 | 20240327 | 165500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 134 | 20240327 | 165400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 135 | 20240327 | 165300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 136 | 20240327 | 165200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 137 | 20240327 | 165100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 138 | 20240327 | 165000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 139 | 20240327 | 164900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 140 | 20240327 | 164800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 141 | 20240327 | 164700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 142 | 20240327 | 164600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 143 | 20240327 | 164500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 144 | 20240327 | 164400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 145 | 20240327 | 164300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 146 | 20240327 | 164200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 147 | 20240327 | 164100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 148 | 20240327 | 164000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 149 | 20240327 | 163900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 150 | 20240327 | 163800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 151 | 20240327 | 163700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 152 | 20240327 | 163600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 153 | 20240327 | 163500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 154 | 20240327 | 163400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 155 | 20240327 | 163300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 156 | 20240327 | 163200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 157 | 20240327 | 163100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 158 | 20240327 | 163000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 159 | 20240327 | 162900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 160 | 20240327 | 162800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 161 | 20240327 | 162700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 162 | 20240327 | 162600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 163 | 20240327 | 162500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 164 | 20240327 | 162400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 165 | 20240327 | 162300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 166 | 20240327 | 162200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 167 | 20240327 | 162100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 168 | 20240327 | 162000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 169 | 20240327 | 161900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 170 | 20240327 | 161800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 171 | 20240327 | 161700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 172 | 20240327 | 161600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 173 | 20240327 | 161500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 174 | 20240327 | 161400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 175 | 20240327 | 161300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 176 | 20240327 | 161200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 177 | 20240327 | 161100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 178 | 20240327 | 161000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 179 | 20240327 | 160900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 180 | 20240327 | 160800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 181 | 20240327 | 160700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 182 | 20240327 | 160600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 183 | 20240327 | 160500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 184 | 20240327 | 160400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 185 | 20240327 | 160300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 186 | 20240327 | 160200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 187 | 20240327 | 160100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 188 | 20240327 | 160000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 189 | 20240327 | 155900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 190 | 20240327 | 155800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 191 | 20240327 | 155700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 192 | 20240327 | 155600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 193 | 20240327 | 155500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 194 | 20240327 | 155400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 195 | 20240327 | 155300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 196 | 20240327 | 155200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 197 | 20240327 | 155100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 198 | 20240327 | 155000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 199 | 20240327 | 154900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 200 | 20240327 | 154800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 201 | 20240327 | 154700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 202 | 20240327 | 154600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 203 | 20240327 | 154500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 204 | 20240327 | 154400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 205 | 20240327 | 154300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 206 | 20240327 | 154200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 207 | 20240327 | 154100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 208 | 20240327 | 154000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 209 | 20240327 | 153900 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 210 | 20240327 | 153800 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 211 | 20240327 | 153700 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 212 | 20240327 | 153600 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 213 | 20240327 | 153500 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 214 | 20240327 | 153400 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 215 | 20240327 | 153300 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 216 | 20240327 | 153200 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 217 | 20240327 | 153100 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 0 |
| 218 | 20240327 | 153000 | 3958909320 | 13750 | 13750 | 13750 | 13750 | 9618 |
| 219 | 20240327 | 152900 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 220 | 20240327 | 152800 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 221 | 20240327 | 152700 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 222 | 20240327 | 152600 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 223 | 20240327 | 152500 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 224 | 20240327 | 152400 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 225 | 20240327 | 152300 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 226 | 20240327 | 152200 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 227 | 20240327 | 152100 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 228 | 20240327 | 152000 | 3826661820 | 13790 | 13790 | 13790 | 13790 | 0 |
| 229 | 20240327 | 151900 | 3826661820 | 13790 | 13790 | 13830 | 13730 | 1517 |
| 230 | 20240327 | 151800 | 3805801520 | 13720 | 13830 | 13830 | 13720 | 4095 |
| 231 | 20240327 | 151700 | 3749496750 | 13830 | 13830 | 13850 | 13760 | 2649 |
| 232 | 20240327 | 151600 | 3712967050 | 13860 | 13860 | 13860 | 13830 | 81 |
| 233 | 20240327 | 151500 | 3711846190 | 13860 | 13870 | 13870 | 13830 | 612 |
| 234 | 20240327 | 151400 | 3703369510 | 13880 | 13880 | 13880 | 13850 | 63 |
| 235 | 20240327 | 151300 | 3702496570 | 13890 | 13830 | 13890 | 13830 | 1536 |
| 236 | 20240327 | 151200 | 3681175910 | 13870 | 13810 | 13870 | 13810 | 3574 |
| 237 | 20240327 | 151100 | 3631748940 | 13810 | 13780 | 13810 | 13770 | 881 |
| 238 | 20240327 | 151000 | 3619609940 | 13780 | 13780 | 13810 | 13780 | 2026 |
| 239 | 20240327 | 150900 | 3591677160 | 13780 | 13760 | 13780 | 13760 | 986 |
| 240 | 20240327 | 150800 | 3578105150 | 13760 | 13790 | 13790 | 13760 | 1735 |
| 241 | 20240327 | 150700 | 3554211700 | 13780 | 13790 | 13790 | 13780 | 296 |
| 242 | 20240327 | 150600 | 3550131950 | 13800 | 13790 | 13800 | 13790 | 750 |
| 243 | 20240327 | 150500 | 3539787450 | 13810 | 13800 | 13810 | 13800 | 1079 |
| 244 | 20240327 | 150400 | 3524893780 | 13800 | 13800 | 13810 | 13800 | 262 |
| 245 | 20240327 | 150300 | 3521278170 | 13810 | 13800 | 13810 | 13800 | 83 |
| 246 | 20240327 | 150200 | 3520132750 | 13810 | 13820 | 13820 | 13810 | 85 |
| 247 | 20240327 | 150100 | 3518958260 | 13820 | 13810 | 13820 | 13800 | 85 |
| 248 | 20240327 | 150000 | 3517784050 | 13810 | 13810 | 13810 | 13790 | 514 |
| 249 | 20240327 | 145900 | 3510691570 | 13820 | 13790 | 13820 | 13790 | 160 |
| 250 | 20240327 | 145800 | 3508480940 | 13810 | 13820 | 13820 | 13810 | 52 |
| 251 | 20240327 | 145700 | 3507762310 | 13820 | 13820 | 13820 | 13770 | 919 |
| 252 | 20240327 | 145600 | 3495097260 | 13820 | 13810 | 13820 | 13800 | 592 |
| 253 | 20240327 | 145500 | 3486921080 | 13820 | 13820 | 13820 | 13810 | 1172 |
| 254 | 20240327 | 145400 | 3470732140 | 13820 | 13810 | 13820 | 13810 | 214 |
| 255 | 20240327 | 145300 | 3467776420 | 13810 | 13800 | 13810 | 13800 | 747 |
| 256 | 20240327 | 145200 | 3457465680 | 13780 | 13800 | 13800 | 13780 | 342 |
| 257 | 20240327 | 145100 | 3452748610 | 13800 | 13790 | 13800 | 13770 | 240 |
| 258 | 20240327 | 145000 | 3449441630 | 13790 | 13780 | 13790 | 13770 | 344 |
| 259 | 20240327 | 144900 | 3444701720 | 13780 | 13780 | 13790 | 13780 | 12 |
| 260 | 20240327 | 144800 | 3444536350 | 13790 | 13790 | 13790 | 13790 | 100 |
| 261 | 20240327 | 144700 | 3443157350 | 13810 | 13800 | 13810 | 13800 | 101 |
| 262 | 20240327 | 144600 | 3441763540 | 13800 | 13770 | 13800 | 13750 | 3473 |
| 263 | 20240327 | 144500 | 3393990450 | 13770 | 13780 | 13780 | 13770 | 1160 |
| 264 | 20240327 | 144400 | 3378011650 | 13780 | 13770 | 13780 | 13770 | 624 |
| 265 | 20240327 | 144300 | 3369418670 | 13780 | 13810 | 13810 | 13780 | 16 |
| 266 | 20240327 | 144200 | 3369198160 | 13810 | 13770 | 13810 | 13770 | 1463 |
| 267 | 20240327 | 144100 | 3349052570 | 13770 | 13770 | 13810 | 13770 | 303 |
| 268 | 20240327 | 144000 | 3344880180 | 13770 | 13780 | 13820 | 13770 | 563 |
| 269 | 20240327 | 143900 | 3337126390 | 13820 | 13800 | 13820 | 13770 | 441 |
| 270 | 20240327 | 143800 | 3331044220 | 13820 | 13820 | 13820 | 13820 | 0 |
| 271 | 20240327 | 143700 | 3331044220 | 13820 | 13790 | 13820 | 13790 | 396 |
| 272 | 20240327 | 143600 | 3325583350 | 13790 | 13780 | 13790 | 13780 | 77 |
| 273 | 20240327 | 143500 | 3324522020 | 13780 | 13780 | 13780 | 13780 | 212 |
| 274 | 20240327 | 143400 | 3321600660 | 13780 | 13820 | 13820 | 13780 | 163 |
| 275 | 20240327 | 143300 | 3319353210 | 13790 | 13790 | 13790 | 13790 | 1 |
| 276 | 20240327 | 143200 | 3319339420 | 13830 | 13810 | 13870 | 13770 | 2604 |
| 277 | 20240327 | 143100 | 3283459950 | 13810 | 13860 | 13880 | 13800 | 5567 |
| 278 | 20240327 | 143000 | 3206537680 | 13860 | 13860 | 13860 | 13860 | 139 |
| 279 | 20240327 | 142900 | 3204611140 | 13880 | 13880 | 13880 | 13880 | 28 |
| 280 | 20240327 | 142800 | 3204222500 | 13880 | 13880 | 13880 | 13880 | 104 |
| 281 | 20240327 | 142700 | 3202778980 | 13880 | 13880 | 13880 | 13880 | 40 |
| 282 | 20240327 | 142600 | 3202223780 | 13890 | 13890 | 13890 | 13890 | 2 |
| 283 | 20240327 | 142500 | 3202196000 | 13890 | 13890 | 13890 | 13890 | 10 |
| 284 | 20240327 | 142400 | 3202057100 | 13890 | 13890 | 13890 | 13850 | 319 |
| 285 | 20240327 | 142300 | 3197626920 | 13890 | 13860 | 13890 | 13850 | 653 |
| 286 | 20240327 | 142200 | 3188571370 | 13870 | 13870 | 13870 | 13870 | 8 |
| 287 | 20240327 | 142100 | 3188460410 | 13860 | 13860 | 13860 | 13860 | 20 |
| 288 | 20240327 | 142000 | 3188183210 | 13860 | 13830 | 13860 | 13830 | 2464 |
| 289 | 20240327 | 141900 | 3154075560 | 13850 | 13850 | 13850 | 13850 | 368 |
| 290 | 20240327 | 141800 | 3148978760 | 13870 | 13870 | 13870 | 13830 | 20 |
| 291 | 20240327 | 141700 | 3148702080 | 13810 | 13900 | 13900 | 13800 | 2942 |
| 292 | 20240327 | 141600 | 3108011070 | 13900 | 13870 | 13900 | 13870 | 53 |
| 293 | 20240327 | 141500 | 3107275290 | 13890 | 13890 | 13890 | 13860 | 413 |
| 294 | 20240327 | 141400 | 3101546950 | 13870 | 13870 | 13870 | 13870 | 15 |
| 295 | 20240327 | 141300 | 3101338900 | 13870 | 13860 | 13870 | 13860 | 111 |
| 296 | 20240327 | 141200 | 3099800130 | 13860 | 13870 | 13870 | 13860 | 750 |
| 297 | 20240327 | 141100 | 3089404030 | 13870 | 13890 | 13890 | 13870 | 56 |
| 298 | 20240327 | 141000 | 3088627140 | 13890 | 13890 | 13890 | 13890 | 0 |
| 299 | 20240327 | 140900 | 3088627140 | 13890 | 13890 | 13890 | 13860 | 201 |
| 300 | 20240327 | 140800 | 3085837470 | 13890 | 13900 | 13900 | 13890 | 266 |
| 301 | 20240327 | 140700 | 3082140370 | 13900 | 13900 | 13900 | 13900 | 100 |
| 302 | 20240327 | 140600 | 3080750370 | 13900 | 13890 | 13900 | 13860 | 431 |
| 303 | 20240327 | 140500 | 3074772890 | 13900 | 13890 | 13900 | 13890 | 107 |
| 304 | 20240327 | 140400 | 3073286650 | 13890 | 13890 | 13890 | 13890 | 153 |
| 305 | 20240327 | 140300 | 3071161480 | 13890 | 13890 | 13890 | 13890 | 150 |
| 306 | 20240327 | 140200 | 3069077980 | 13890 | 13890 | 13890 | 13890 | 0 |
| 307 | 20240327 | 140100 | 3069077980 | 13890 | 13890 | 13890 | 13890 | 326 |
| 308 | 20240327 | 140000 | 3064549840 | 13890 | 13870 | 13890 | 13870 | 36 |
| 309 | 20240327 | 135900 | 3064050500 | 13890 | 13890 | 13890 | 13890 | 2 |
| 310 | 20240327 | 135800 | 3064022720 | 13860 | 13860 | 13860 | 13860 | 196 |
| 311 | 20240327 | 135700 | 3061306160 | 13860 | 13860 | 13860 | 13860 | 240 |
| 312 | 20240327 | 135600 | 3057979760 | 13860 | 13850 | 13860 | 13850 | 110 |
| 313 | 20240327 | 135500 | 3056455860 | 13850 | 13860 | 13860 | 13850 | 27 |
| 314 | 20240327 | 135400 | 3056081670 | 13890 | 13890 | 13890 | 13820 | 1394 |
| 315 | 20240327 | 135300 | 3036788200 | 13880 | 13870 | 13880 | 13870 | 108 |
| 316 | 20240327 | 135200 | 3035290140 | 13890 | 13890 | 13890 | 13890 | 1 |
| 317 | 20240327 | 135100 | 3035276250 | 13870 | 13890 | 13890 | 13870 | 283 |
| 318 | 20240327 | 135000 | 3031351020 | 13870 | 13850 | 13870 | 13850 | 475 |
| 319 | 20240327 | 134900 | 3024763310 | 13850 | 13860 | 13870 | 13850 | 74 |
| 320 | 20240327 | 134800 | 3023737360 | 13870 | 13870 | 13870 | 13870 | 1 |
| 321 | 20240327 | 134700 | 3023723490 | 13860 | 13860 | 13860 | 13860 | 58 |
| 322 | 20240327 | 134600 | 3022919610 | 13870 | 13860 | 13870 | 13860 | 127 |
| 323 | 20240327 | 134500 | 3021159380 | 13860 | 13860 | 13870 | 13860 | 437 |
| 324 | 20240327 | 134400 | 3015102550 | 13870 | 13870 | 13870 | 13870 | 1 |
| 325 | 20240327 | 134300 | 3015088680 | 13870 | 13870 | 13870 | 13870 | 31 |
| 326 | 20240327 | 134200 | 3014658710 | 13870 | 13860 | 13870 | 13860 | 504 |
| 327 | 20240327 | 134100 | 3007673260 | 13870 | 13870 | 13870 | 13860 | 390 |
| 328 | 20240327 | 134000 | 3002265980 | 13870 | 13870 | 13870 | 13870 | 0 |
| 329 | 20240327 | 133900 | 3002265980 | 13870 | 13860 | 13870 | 13860 | 270 |
| 330 | 20240327 | 133800 | 2998523760 | 13860 | 13860 | 13860 | 13860 | 37 |
| 331 | 20240327 | 133700 | 2998010940 | 13860 | 13860 | 13860 | 13860 | 0 |
| 332 | 20240327 | 133600 | 2998010940 | 13860 | 13860 | 13860 | 13860 | 10 |
| 333 | 20240327 | 133500 | 2997872340 | 13860 | 13860 | 13860 | 13860 | 9 |
| 334 | 20240327 | 133400 | 2997747600 | 13850 | 13860 | 13860 | 13850 | 585 |
| 335 | 20240327 | 133300 | 2989644890 | 13860 | 13860 | 13860 | 13860 | 69 |
| 336 | 20240327 | 133200 | 2988688550 | 13870 | 13870 | 13870 | 13870 | 100 |
| 337 | 20240327 | 133100 | 2987301550 | 13870 | 13870 | 13870 | 13860 | 4 |
| 338 | 20240327 | 133000 | 2987246090 | 13860 | 13860 | 13860 | 13860 | 1 |
| 339 | 20240327 | 132900 | 2987232230 | 13870 | 13870 | 13870 | 13870 | 2 |
| 340 | 20240327 | 132800 | 2987204490 | 13860 | 13860 | 13860 | 13860 | 28 |
| 341 | 20240327 | 132700 | 2986816410 | 13870 | 13860 | 13870 | 13860 | 888 |
| 342 | 20240327 | 132600 | 2974508590 | 13860 | 13860 | 13860 | 13850 | 56 |
| 343 | 20240327 | 132500 | 2973732650 | 13860 | 13860 | 13860 | 13850 | 45 |
| 344 | 20240327 | 132400 | 2973109380 | 13850 | 13860 | 13860 | 13850 | 9 |
| 345 | 20240327 | 132300 | 2972984720 | 13860 | 13850 | 13860 | 13850 | 257 |
| 346 | 20240327 | 132200 | 2969424660 | 13850 | 13870 | 13870 | 13850 | 2 |
| 347 | 20240327 | 132100 | 2969396940 | 13850 | 13850 | 13850 | 13850 | 99 |
| 348 | 20240327 | 132000 | 2968025790 | 13870 | 13870 | 13870 | 13870 | 0 |
| 349 | 20240327 | 131900 | 2968025790 | 13870 | 13850 | 13870 | 13850 | 2 |
| 350 | 20240327 | 131800 | 2967998070 | 13870 | 13870 | 13870 | 13870 | 5 |
| 351 | 20240327 | 131700 | 2967928720 | 13870 | 13850 | 13870 | 13850 | 4002 |
| 352 | 20240327 | 131600 | 2912500980 | 13870 | 13860 | 13870 | 13850 | 248 |
| 353 | 20240327 | 131500 | 2909066150 | 13850 | 13860 | 13860 | 13850 | 203 |
| 354 | 20240327 | 131400 | 2906254580 | 13850 | 13860 | 13860 | 13850 | 290 |
| 355 | 20240327 | 131300 | 2902236960 | 13870 | 13900 | 13900 | 13870 | 11 |
| 356 | 20240327 | 131200 | 2902084360 | 13870 | 13870 | 13870 | 13870 | 8 |
| 357 | 20240327 | 131100 | 2901973400 | 13900 | 13900 | 13900 | 13900 | 1 |
| 358 | 20240327 | 131000 | 2901959500 | 13900 | 13900 | 13900 | 13900 | 7 |
| 359 | 20240327 | 130900 | 2901862200 | 13910 | 13870 | 13910 | 13850 | 1428 |
| 360 | 20240327 | 130800 | 2882033260 | 13900 | 13900 | 13900 | 13900 | 0 |
| 361 | 20240327 | 130700 | 2882033260 | 13900 | 13860 | 13900 | 13860 | 14 |
| 362 | 20240327 | 130600 | 2881838740 | 13900 | 13900 | 13900 | 13900 | 151 |
| 363 | 20240327 | 130500 | 2879739840 | 13860 | 13860 | 13860 | 13860 | 115 |
| 364 | 20240327 | 130400 | 2878145940 | 13860 | 13860 | 13860 | 13860 | 1 |
| 365 | 20240327 | 130300 | 2878132080 | 13890 | 13850 | 13900 | 13850 | 470 |
| 366 | 20240327 | 130200 | 2871617890 | 13900 | 13890 | 13900 | 13850 | 62 |
| 367 | 20240327 | 130100 | 2870758880 | 13890 | 13890 | 13900 | 13890 | 29 |
| 368 | 20240327 | 130000 | 2870356060 | 13900 | 13890 | 13900 | 13890 | 81 |
| 369 | 20240327 | 125900 | 2869230960 | 13870 | 13860 | 13870 | 13860 | 154 |
| 370 | 20240327 | 125800 | 2867096400 | 13850 | 13850 | 13860 | 13850 | 311 |
| 371 | 20240327 | 125700 | 2862788940 | 13850 | 13850 | 13860 | 13850 | 674 |
| 372 | 20240327 | 125600 | 2853454030 | 13850 | 13850 | 13850 | 13850 | 1 |
| 373 | 20240327 | 125500 | 2853440180 | 13820 | 13830 | 13850 | 13820 | 89 |
| 374 | 20240327 | 125400 | 2852208690 | 13860 | 13820 | 13860 | 13820 | 1085 |
| 375 | 20240327 | 125300 | 2837211200 | 13820 | 13820 | 13820 | 13820 | 15 |
| 376 | 20240327 | 125200 | 2837003900 | 13810 | 13820 | 13820 | 13810 | 838 |
| 377 | 20240327 | 125100 | 2825423040 | 13820 | 13820 | 13820 | 13820 | 34 |
| 378 | 20240327 | 125000 | 2824953160 | 13820 | 13820 | 13820 | 13820 | 20 |
| 379 | 20240327 | 124900 | 2824676760 | 13820 | 13830 | 13830 | 13820 | 179 |
| 380 | 20240327 | 124800 | 2822201590 | 13830 | 13830 | 13830 | 13830 | 205 |
| 381 | 20240327 | 124700 | 2819366440 | 13830 | 13830 | 13830 | 13830 | 16 |
| 382 | 20240327 | 124600 | 2819145160 | 13830 | 13850 | 13850 | 13830 | 375 |
| 383 | 20240327 | 124500 | 2813957300 | 13860 | 13860 | 13860 | 13860 | 350 |
| 384 | 20240327 | 124400 | 2809106300 | 13870 | 13870 | 13870 | 13870 | 1 |
| 385 | 20240327 | 124300 | 2809092430 | 13870 | 13860 | 13870 | 13860 | 669 |
| 386 | 20240327 | 124200 | 2799820080 | 13870 | 13890 | 13890 | 13870 | 149 |
| 387 | 20240327 | 124100 | 2797753430 | 13870 | 13880 | 13880 | 13870 | 16 |
| 388 | 20240327 | 124000 | 2797531410 | 13890 | 13890 | 13890 | 13890 | 90 |
| 389 | 20240327 | 123900 | 2796281310 | 13900 | 13900 | 13910 | 13900 | 388 |
| 390 | 20240327 | 123800 | 2790887960 | 13900 | 13900 | 13900 | 13900 | 29 |
| 391 | 20240327 | 123700 | 2790484860 | 13900 | 13890 | 13900 | 13890 | 395 |
| 392 | 20240327 | 123600 | 2784996400 | 13890 | 13890 | 13890 | 13890 | 0 |
| 393 | 20240327 | 123500 | 2784996400 | 13890 | 13890 | 13890 | 13890 | 63 |
| 394 | 20240327 | 123400 | 2784121330 | 13900 | 13900 | 13900 | 13890 | 208 |
| 395 | 20240327 | 123300 | 2781231690 | 13900 | 13900 | 13900 | 13900 | 285 |
| 396 | 20240327 | 123200 | 2777270190 | 13900 | 13910 | 13910 | 13900 | 5 |
| 397 | 20240327 | 123100 | 2777200660 | 13920 | 13920 | 13920 | 13910 | 227 |
| 398 | 20240327 | 123000 | 2774041900 | 13910 | 13910 | 13910 | 13910 | 176 |
| 399 | 20240327 | 122900 | 2771593740 | 13920 | 13910 | 13930 | 13910 | 638 |
| 400 | 20240327 | 122800 | 2762715210 | 13910 | 13880 | 13910 | 13880 | 549 |
| 401 | 20240327 | 122700 | 2755088500 | 13890 | 13890 | 13890 | 13890 | 349 |
| 402 | 20240327 | 122600 | 2750240890 | 13830 | 13880 | 13880 | 13830 | 301 |
| 403 | 20240327 | 122500 | 2746063060 | 13880 | 13880 | 13880 | 13880 | 25 |
| 404 | 20240327 | 122400 | 2745716060 | 13880 | 13880 | 13880 | 13880 | 28 |
| 405 | 20240327 | 122300 | 2745327420 | 13890 | 13840 | 13890 | 13840 | 701 |
| 406 | 20240327 | 122200 | 2735601850 | 13840 | 13840 | 13840 | 13840 | 1 |
| 407 | 20240327 | 122100 | 2735588010 | 13840 | 13810 | 13840 | 13800 | 287 |
| 408 | 20240327 | 122000 | 2731625560 | 13810 | 13840 | 13840 | 13810 | 736 |
| 409 | 20240327 | 121900 | 2721453200 | 13850 | 13870 | 13880 | 13850 | 660 |
| 410 | 20240327 | 121800 | 2712294670 | 13880 | 13850 | 13880 | 13840 | 21 |
| 411 | 20240327 | 121700 | 2712003910 | 13880 | 13880 | 13880 | 13880 | 120 |
| 412 | 20240327 | 121600 | 2710338310 | 13880 | 13840 | 13880 | 13840 | 7 |
| 413 | 20240327 | 121500 | 2710241390 | 13840 | 13820 | 13840 | 13820 | 343 |
| 414 | 20240327 | 121400 | 2705500110 | 13830 | 13840 | 13840 | 13830 | 112 |
| 415 | 20240327 | 121300 | 2703951100 | 13840 | 13840 | 13840 | 13820 | 469 |
| 416 | 20240327 | 121200 | 2697463130 | 13830 | 13830 | 13840 | 13830 | 622 |
| 417 | 20240327 | 121100 | 2688855860 | 13830 | 13830 | 13830 | 13830 | 1 |
| 418 | 20240327 | 121000 | 2688842030 | 13840 | 13820 | 13840 | 13820 | 292 |
| 419 | 20240327 | 120900 | 2684802280 | 13820 | 13820 | 13820 | 13820 | 554 |
| 420 | 20240327 | 120800 | 2677146000 | 13830 | 13830 | 13830 | 13830 | 1 |
| 421 | 20240327 | 120700 | 2677132170 | 13830 | 13830 | 13830 | 13820 | 125 |
| 422 | 20240327 | 120600 | 2675403770 | 13830 | 13840 | 13840 | 13830 | 129 |
| 423 | 20240327 | 120500 | 2673619650 | 13840 | 13840 | 13840 | 13830 | 20 |
| 424 | 20240327 | 120400 | 2673342860 | 13840 | 13850 | 13850 | 13840 | 3 |
| 425 | 20240327 | 120300 | 2673301330 | 13850 | 13850 | 13850 | 13850 | 0 |
| 426 | 20240327 | 120200 | 2673301330 | 13850 | 13880 | 13880 | 13850 | 35 |
| 427 | 20240327 | 120100 | 2672815560 | 13880 | 13880 | 13880 | 13880 | 111 |
| 428 | 20240327 | 120000 | 2671274880 | 13880 | 13890 | 13890 | 13810 | 676 |
| 429 | 20240327 | 115900 | 2661926960 | 13890 | 13890 | 13890 | 13890 | 12 |
| 430 | 20240327 | 115800 | 2661760280 | 13900 | 13900 | 13900 | 13900 | 3 |
| 431 | 20240327 | 115700 | 2661718580 | 13900 | 13900 | 13900 | 13900 | 0 |
| 432 | 20240327 | 115600 | 2661718580 | 13900 | 13900 | 13900 | 13900 | 4 |
| 433 | 20240327 | 115500 | 2661662980 | 13910 | 13910 | 13910 | 13910 | 0 |
| 434 | 20240327 | 115400 | 2661662980 | 13910 | 13930 | 13930 | 13800 | 865 |
| 435 | 20240327 | 115300 | 2649689290 | 13930 | 13910 | 13930 | 13910 | 109 |
| 436 | 20240327 | 115200 | 2648172560 | 13910 | 13910 | 13910 | 13910 | 76 |
| 437 | 20240327 | 115100 | 2647115400 | 13910 | 13890 | 13910 | 13860 | 44 |
| 438 | 20240327 | 115000 | 2646504050 | 13890 | 13890 | 13890 | 13890 | 1 |
| 439 | 20240327 | 114900 | 2646490160 | 13830 | 13840 | 13840 | 13830 | 80 |
| 440 | 20240327 | 114800 | 2645383390 | 13830 | 13880 | 13890 | 13830 | 543 |
| 441 | 20240327 | 114700 | 2637857260 | 13890 | 13890 | 13890 | 13890 | 0 |
| 442 | 20240327 | 114600 | 2637857260 | 13890 | 13890 | 13890 | 13890 | 0 |
| 443 | 20240327 | 114500 | 2637857260 | 13890 | 13890 | 13890 | 13890 | 60 |
| 444 | 20240327 | 114400 | 2637023860 | 13890 | 13890 | 13890 | 13890 | 200 |
| 445 | 20240327 | 114300 | 2634245860 | 13890 | 13890 | 13890 | 13890 | 0 |
| 446 | 20240327 | 114200 | 2634245860 | 13890 | 13880 | 13890 | 13880 | 310 |
| 447 | 20240327 | 114100 | 2629943040 | 13880 | 13870 | 13880 | 13820 | 509 |
| 448 | 20240327 | 114000 | 2622885190 | 13820 | 13820 | 13820 | 13820 | 0 |
| 449 | 20240327 | 113900 | 2622885190 | 13820 | 13860 | 13870 | 13820 | 101 |
| 450 | 20240327 | 113800 | 2621485810 | 13860 | 13860 | 13860 | 13860 | 292 |
| 451 | 20240327 | 113700 | 2617438690 | 13860 | 13820 | 13860 | 13820 | 534 |
| 452 | 20240327 | 113600 | 2610044730 | 13820 | 13780 | 13820 | 13780 | 1222 |
| 453 | 20240327 | 113500 | 2593162670 | 13770 | 13770 | 13770 | 13770 | 404 |
| 454 | 20240327 | 113400 | 2587599590 | 13780 | 13780 | 13780 | 13780 | 0 |
| 455 | 20240327 | 113300 | 2587599590 | 13780 | 13750 | 13780 | 13750 | 202 |
| 456 | 20240327 | 113200 | 2584816620 | 13750 | 13750 | 13750 | 13750 | 67 |
| 457 | 20240327 | 113100 | 2583895370 | 13740 | 13760 | 13760 | 13740 | 297 |
| 458 | 20240327 | 113000 | 2579812730 | 13750 | 13750 | 13750 | 13750 | 0 |
| 459 | 20240327 | 112900 | 2579812730 | 13750 | 13780 | 13780 | 13740 | 9 |
| 460 | 20240327 | 112800 | 2579688780 | 13780 | 13740 | 13780 | 13740 | 148 |
| 461 | 20240327 | 112700 | 2577654950 | 13740 | 13750 | 13750 | 13740 | 511 |
| 462 | 20240327 | 112600 | 2570630990 | 13750 | 13790 | 13790 | 13750 | 255 |
| 463 | 20240327 | 112500 | 2567123610 | 13790 | 13790 | 13790 | 13790 | 8 |
| 464 | 20240327 | 112400 | 2567013290 | 13790 | 13750 | 13790 | 13750 | 1706 |
| 465 | 20240327 | 112300 | 2543491970 | 13750 | 13760 | 13760 | 13740 | 1588 |
| 466 | 20240327 | 112200 | 2521653300 | 13760 | 13780 | 13780 | 13760 | 238 |
| 467 | 20240327 | 112100 | 2518377370 | 13790 | 13800 | 13800 | 13790 | 900 |
| 468 | 20240327 | 112000 | 2505966320 | 13800 | 13800 | 13800 | 13800 | 72 |
| 469 | 20240327 | 111900 | 2504972720 | 13800 | 13780 | 13800 | 13780 | 1314 |
| 470 | 20240327 | 111800 | 2486864870 | 13790 | 13800 | 13800 | 13780 | 306 |
| 471 | 20240327 | 111700 | 2482645830 | 13800 | 13800 | 13800 | 13800 | 1 |
| 472 | 20240327 | 111600 | 2482632030 | 13800 | 13760 | 13800 | 13760 | 280 |
| 473 | 20240327 | 111500 | 2478777980 | 13760 | 13770 | 13770 | 13760 | 721 |
| 474 | 20240327 | 111400 | 2468852320 | 13760 | 13780 | 13780 | 13760 | 850 |
| 475 | 20240327 | 111300 | 2457154200 | 13770 | 13760 | 13770 | 13760 | 281 |
| 476 | 20240327 | 111200 | 2453284840 | 13760 | 13790 | 13790 | 13760 | 5354 |
| 477 | 20240327 | 111100 | 2379563590 | 13790 | 13790 | 13800 | 13790 | 678 |
| 478 | 20240327 | 111000 | 2370213630 | 13790 | 13820 | 13820 | 13790 | 26 |
| 479 | 20240327 | 110900 | 2369854480 | 13820 | 13810 | 13820 | 13810 | 49 |
| 480 | 20240327 | 110800 | 2369177360 | 13810 | 13790 | 13810 | 13790 | 536 |
| 481 | 20240327 | 110700 | 2361785380 | 13790 | 13820 | 13840 | 13790 | 5783 |
| 482 | 20240327 | 110600 | 2281998800 | 13820 | 13840 | 13840 | 13820 | 83 |
| 483 | 20240327 | 110500 | 2280851560 | 13850 | 13850 | 13850 | 13850 | 10 |
| 484 | 20240327 | 110400 | 2280713060 | 13850 | 13850 | 13860 | 13850 | 244 |
| 485 | 20240327 | 110300 | 2277332660 | 13850 | 13860 | 13860 | 13850 | 50 |
| 486 | 20240327 | 110200 | 2276639740 | 13870 | 13860 | 13870 | 13860 | 267 |
| 487 | 20240327 | 110100 | 2272939070 | 13860 | 13860 | 13870 | 13860 | 381 |
| 488 | 20240327 | 110000 | 2267658400 | 13870 | 13870 | 13870 | 13860 | 191 |
| 489 | 20240327 | 105900 | 2265009740 | 13870 | 13870 | 13870 | 13860 | 69 |
| 490 | 20240327 | 105800 | 2264052870 | 13860 | 13870 | 13870 | 13850 | 30 |
| 491 | 20240327 | 105700 | 2263636930 | 13850 | 13850 | 13850 | 13840 | 66 |
| 492 | 20240327 | 105600 | 2262722840 | 13850 | 13870 | 13870 | 13800 | 2541 |
| 493 | 20240327 | 105500 | 2227622400 | 13880 | 13880 | 13880 | 13870 | 177 |
| 494 | 20240327 | 105400 | 2225167290 | 13880 | 13890 | 13890 | 13880 | 12 |
| 495 | 20240327 | 105300 | 2225000630 | 13890 | 13890 | 13890 | 13880 | 107 |
| 496 | 20240327 | 105200 | 2223514900 | 13880 | 13880 | 13890 | 13870 | 387 |
| 497 | 20240327 | 105100 | 2218146080 | 13880 | 13900 | 13900 | 13880 | 2188 |
| 498 | 20240327 | 105000 | 2187746600 | 13910 | 13910 | 13930 | 13910 | 1152 |
| 499 | 20240327 | 104900 | 2171720750 | 13910 | 13930 | 13930 | 13910 | 816 |
| 500 | 20240327 | 104800 | 2160360320 | 13930 | 13950 | 13950 | 13930 | 609 |
| 501 | 20240327 | 104700 | 2151871790 | 13990 | 13990 | 13990 | 13990 | 1 |
| 502 | 20240327 | 104600 | 2151857800 | 13950 | 13950 | 13950 | 13950 | 20 |
| 503 | 20240327 | 104500 | 2151578800 | 14000 | 13950 | 14000 | 13940 | 195 |
| 504 | 20240327 | 104400 | 2148860330 | 13940 | 13960 | 13960 | 13940 | 738 |
| 505 | 20240327 | 104300 | 2138568110 | 14000 | 14000 | 14000 | 14000 | 0 |
| 506 | 20240327 | 104200 | 2138568110 | 14000 | 13960 | 14000 | 13960 | 353 |
| 507 | 20240327 | 104100 | 2133640070 | 13960 | 13990 | 13990 | 13960 | 896 |
| 508 | 20240327 | 104000 | 2121122930 | 13990 | 13970 | 13990 | 13970 | 73 |
| 509 | 20240327 | 103900 | 2120103100 | 13970 | 13990 | 13990 | 13970 | 86 |
| 510 | 20240327 | 103800 | 2118901580 | 13980 | 13990 | 13990 | 13980 | 112 |
| 511 | 20240327 | 103700 | 2117335040 | 14020 | 14010 | 14020 | 13970 | 321 |
| 512 | 20240327 | 103600 | 2112846120 | 13970 | 13970 | 13970 | 13970 | 57 |
| 513 | 20240327 | 103500 | 2112049830 | 13960 | 13970 | 13970 | 13950 | 612 |
| 514 | 20240327 | 103400 | 2103506750 | 13970 | 13970 | 13970 | 13970 | 10 |
| 515 | 20240327 | 103300 | 2103367050 | 13970 | 14000 | 14000 | 13960 | 419 |
| 516 | 20240327 | 103200 | 2097513140 | 14000 | 14030 | 14030 | 14000 | 246 |
| 517 | 20240327 | 103100 | 2094064300 | 14030 | 14030 | 14030 | 14030 | 96 |
| 518 | 20240327 | 103000 | 2092717420 | 14030 | 14030 | 14040 | 14030 | 222 |
| 519 | 20240327 | 102900 | 2089601740 | 14030 | 13980 | 14030 | 13980 | 1929 |
| 520 | 20240327 | 102800 | 2062597850 | 13980 | 13980 | 13980 | 13970 | 180 |
| 521 | 20240327 | 102700 | 2060082450 | 13980 | 13990 | 13990 | 13980 | 454 |
| 522 | 20240327 | 102600 | 2053732010 | 14000 | 13990 | 14000 | 13990 | 36 |
| 523 | 20240327 | 102500 | 2053228360 | 14010 | 14000 | 14010 | 13990 | 457 |
| 524 | 20240327 | 102400 | 2046832930 | 14000 | 14000 | 14000 | 13980 | 392 |
| 525 | 20240327 | 102300 | 2041351340 | 13980 | 14000 | 14000 | 13980 | 632 |
| 526 | 20240327 | 102200 | 2032508700 | 14000 | 14010 | 14010 | 14000 | 493 |
| 527 | 20240327 | 102100 | 2025606660 | 14000 | 14020 | 14020 | 14000 | 9 |
| 528 | 20240327 | 102000 | 2025480500 | 14020 | 14000 | 14020 | 13990 | 421 |
| 529 | 20240327 | 101900 | 2019586580 | 14020 | 14000 | 14020 | 14000 | 158 |
| 530 | 20240327 | 101800 | 2017374440 | 14000 | 14000 | 14000 | 14000 | 156 |
| 531 | 20240327 | 101700 | 2015190440 | 14020 | 14000 | 14020 | 14000 | 385 |
| 532 | 20240327 | 101600 | 2009798020 | 14020 | 14020 | 14020 | 14020 | 1 |
| 533 | 20240327 | 101500 | 2009784000 | 13990 | 14010 | 14030 | 13990 | 530 |
| 534 | 20240327 | 101400 | 2002364830 | 14030 | 14030 | 14030 | 14030 | 50 |
| 535 | 20240327 | 101300 | 2001663330 | 14010 | 14030 | 14040 | 14000 | 324 |
| 536 | 20240327 | 101200 | 1997122670 | 14040 | 14040 | 14040 | 14040 | 84 |
| 537 | 20240327 | 101100 | 1995943310 | 14050 | 14040 | 14050 | 14040 | 388 |
| 538 | 20240327 | 101000 | 1990495410 | 14050 | 14010 | 14050 | 14010 | 1392 |
| 539 | 20240327 | 100900 | 1970983160 | 14010 | 14010 | 14010 | 13990 | 467 |
| 540 | 20240327 | 100800 | 1964448450 | 14010 | 13980 | 14020 | 13980 | 547 |
| 541 | 20240327 | 100700 | 1956793050 | 14010 | 13970 | 14010 | 13970 | 809 |
| 542 | 20240327 | 100600 | 1945469760 | 13970 | 13980 | 13980 | 13960 | 31 |
| 543 | 20240327 | 100500 | 1945036740 | 13980 | 13950 | 13980 | 13950 | 652 |
| 544 | 20240327 | 100400 | 1935927810 | 13950 | 13950 | 13950 | 13940 | 456 |
| 545 | 20240327 | 100300 | 1929570520 | 13950 | 13940 | 13960 | 13940 | 218 |
| 546 | 20240327 | 100200 | 1926531150 | 13960 | 13940 | 13960 | 13940 | 90 |
| 547 | 20240327 | 100100 | 1925275790 | 13970 | 13950 | 13980 | 13940 | 706 |
| 548 | 20240327 | 100000 | 1915428370 | 13980 | 13980 | 13980 | 13950 | 1093 |
| 549 | 20240327 | 095900 | 1900165740 | 13990 | 14030 | 14030 | 13990 | 397 |
| 550 | 20240327 | 095800 | 1894607370 | 14030 | 14020 | 14040 | 13990 | 891 |
| 551 | 20240327 | 095700 | 1882130030 | 14050 | 14060 | 14060 | 14010 | 457 |
| 552 | 20240327 | 095600 | 1875712910 | 14070 | 14070 | 14070 | 14030 | 909 |
| 553 | 20240327 | 095500 | 1862956170 | 14040 | 14080 | 14080 | 14040 | 2076 |
| 554 | 20240327 | 095400 | 1833772840 | 14080 | 14080 | 14080 | 14060 | 323 |
| 555 | 20240327 | 095300 | 1829225700 | 14080 | 14060 | 14090 | 14050 | 541 |
| 556 | 20240327 | 095200 | 1821612290 | 14060 | 14120 | 14120 | 14060 | 3178 |
| 557 | 20240327 | 095100 | 1776816850 | 14120 | 14060 | 14150 | 14060 | 4985 |
| 558 | 20240327 | 095000 | 1706457130 | 14060 | 14030 | 14060 | 14030 | 1576 |
| 559 | 20240327 | 094900 | 1684317220 | 14030 | 13950 | 14050 | 13950 | 6753 |
| 560 | 20240327 | 094800 | 1589806350 | 13950 | 13950 | 13950 | 13940 | 282 |
| 561 | 20240327 | 094700 | 1585872790 | 13950 | 13940 | 13950 | 13940 | 148 |
| 562 | 20240327 | 094600 | 1583809630 | 13950 | 13920 | 13950 | 13920 | 354 |
| 563 | 20240327 | 094500 | 1578878770 | 13950 | 13920 | 13960 | 13910 | 1495 |
| 564 | 20240327 | 094400 | 1558053210 | 13910 | 13930 | 13940 | 13910 | 1042 |
| 565 | 20240327 | 094300 | 1543542860 | 13930 | 13900 | 13930 | 13900 | 370 |
| 566 | 20240327 | 094200 | 1538394430 | 13920 | 13930 | 13930 | 13920 | 579 |
| 567 | 20240327 | 094100 | 1530334620 | 13930 | 13930 | 13930 | 13920 | 322 |
| 568 | 20240327 | 094000 | 1525849570 | 13920 | 13920 | 13930 | 13890 | 233 |
| 569 | 20240327 | 093900 | 1522606100 | 13920 | 13800 | 13930 | 13800 | 295 |
| 570 | 20240327 | 093800 | 1518502540 | 13880 | 13790 | 13880 | 13770 | 3364 |
| 571 | 20240327 | 093700 | 1472074990 | 13790 | 13800 | 13800 | 13790 | 323 |
| 572 | 20240327 | 093600 | 1467618740 | 13780 | 13780 | 13780 | 13780 | 19 |
| 573 | 20240327 | 093500 | 1467356920 | 13800 | 13790 | 13800 | 13790 | 1945 |
| 574 | 20240327 | 093400 | 1440516300 | 13780 | 13760 | 13790 | 13760 | 97 |
| 575 | 20240327 | 093300 | 1439180270 | 13770 | 13770 | 13770 | 13770 | 316 |
| 576 | 20240327 | 093200 | 1434828950 | 13760 | 13800 | 13800 | 13760 | 441 |
| 577 | 20240327 | 093100 | 1428754920 | 13800 | 13760 | 13800 | 13750 | 1723 |
| 578 | 20240327 | 093000 | 1405038380 | 13760 | 13790 | 13790 | 13760 | 2208 |
| 579 | 20240327 | 092900 | 1374626970 | 13790 | 13800 | 13800 | 13790 | 1069 |
| 580 | 20240327 | 092800 | 1359880090 | 13800 | 13830 | 13830 | 13800 | 3320 |
| 581 | 20240327 | 092700 | 1314036080 | 13830 | 13820 | 13830 | 13820 | 889 |
| 582 | 20240327 | 092600 | 1301747680 | 13830 | 13890 | 13890 | 13830 | 649 |
| 583 | 20240327 | 092500 | 1292763340 | 13870 | 13910 | 13910 | 13870 | 652 |
| 584 | 20240327 | 092400 | 1283716230 | 13900 | 13920 | 13920 | 13890 | 1237 |
| 585 | 20240327 | 092300 | 1266520350 | 13920 | 13950 | 13950 | 13920 | 731 |
| 586 | 20240327 | 092200 | 1256342060 | 13940 | 13940 | 13950 | 13920 | 676 |
| 587 | 20240327 | 092100 | 1246914920 | 13950 | 13940 | 13950 | 13930 | 364 |
| 588 | 20240327 | 092000 | 1241840830 | 13960 | 13960 | 13960 | 13940 | 231 |
| 589 | 20240327 | 091900 | 1238619300 | 13960 | 13940 | 13960 | 13940 | 1391 |
| 590 | 20240327 | 091800 | 1219221270 | 13940 | 13930 | 13940 | 13900 | 4745 |
| 591 | 20240327 | 091700 | 1153185800 | 13920 | 13930 | 13940 | 13910 | 1595 |
| 592 | 20240327 | 091600 | 1130974900 | 13930 | 13940 | 13960 | 13930 | 3542 |
| 593 | 20240327 | 091500 | 1081582440 | 13940 | 13910 | 13940 | 13900 | 2672 |
| 594 | 20240327 | 091400 | 1044388990 | 13910 | 13830 | 13910 | 13830 | 3601 |
| 595 | 20240327 | 091300 | 994417190 | 13830 | 13830 | 13830 | 13780 | 580 |
| 596 | 20240327 | 091200 | 986417220 | 13780 | 13820 | 13830 | 13770 | 1458 |
| 597 | 20240327 | 091100 | 966328230 | 13820 | 13760 | 13820 | 13760 | 3028 |
| 598 | 20240327 | 091000 | 924619460 | 13770 | 13770 | 13790 | 13770 | 2806 |
| 599 | 20240327 | 090900 | 885969690 | 13790 | 13800 | 13810 | 13760 | 907 |
| 600 | 20240327 | 090800 | 873448120 | 13740 | 13730 | 13790 | 13730 | 4407 |
| 601 | 20240327 | 090700 | 812888420 | 13730 | 13770 | 13790 | 13730 | 4466 |
| 602 | 20240327 | 090600 | 751441440 | 13770 | 13670 | 13780 | 13670 | 2689 |
| 603 | 20240327 | 090500 | 714533800 | 13660 | 13590 | 13730 | 13580 | 3773 |
| 604 | 20240327 | 090400 | 663047450 | 13580 | 13850 | 13850 | 13550 | 11184 |
| 605 | 20240327 | 090300 | 509581070 | 13840 | 13920 | 13920 | 13840 | 8285 |
| 606 | 20240327 | 090200 | 394578770 | 13920 | 13960 | 13960 | 13910 | 9060 |
| 607 | 20240327 | 090100 | 268433670 | 13950 | 14000 | 14000 | 13940 | 7530 |
| 608 | 20240327 | 090000 | 163266830 | 13980 | 14010 | 14010 | 13970 | 10287 |