33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 3 | 20240328 | 192000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240328 | 191900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240328 | 191800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240328 | 191700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240328 | 191600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240328 | 191500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240328 | 191400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240328 | 191300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240328 | 191200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240328 | 191100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240328 | 191000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240328 | 190900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240328 | 190800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240328 | 190700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240328 | 190600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240328 | 190500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240328 | 190400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240328 | 190300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240328 | 190200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240328 | 190100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240328 | 190000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240328 | 185900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240328 | 185800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240328 | 185700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240328 | 185600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240328 | 185500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240328 | 185400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240328 | 185300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240328 | 185200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240328 | 185100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 33 | 20240328 | 185000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240328 | 184900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240328 | 184800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240328 | 184700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240328 | 184600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240328 | 184500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240328 | 184400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240328 | 184300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240328 | 184200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240328 | 184100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240328 | 184000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240328 | 183900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240328 | 183800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240328 | 183700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240328 | 183600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240328 | 183500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240328 | 183400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240328 | 183300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240328 | 183200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240328 | 183100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240328 | 183000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240328 | 182900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240328 | 182800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240328 | 182700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240328 | 182600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240328 | 182500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240328 | 182400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240328 | 182300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240328 | 182200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240328 | 182100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 63 | 20240328 | 182000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240328 | 181900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240328 | 181800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240328 | 181700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240328 | 181600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240328 | 181500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240328 | 181400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240328 | 181300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240328 | 181200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240328 | 181100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240328 | 181000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240328 | 180900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240328 | 180800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240328 | 180700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240328 | 180600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240328 | 180500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240328 | 180400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240328 | 180300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240328 | 180200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240328 | 180100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240328 | 180000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240328 | 175900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240328 | 175800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240328 | 175700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240328 | 175600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240328 | 175500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240328 | 175400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240328 | 175300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240328 | 175200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240328 | 175100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 93 | 20240328 | 175000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240328 | 174900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240328 | 174800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240328 | 174700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240328 | 174600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240328 | 174500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240328 | 174400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240328 | 174300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240328 | 174200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240328 | 174100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240328 | 174000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240328 | 173900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240328 | 173800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240328 | 173700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240328 | 173600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240328 | 173500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240328 | 173400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240328 | 173300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240328 | 173200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240328 | 173100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240328 | 173000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240328 | 172900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240328 | 172800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240328 | 172700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240328 | 172600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240328 | 172500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240328 | 172400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240328 | 172300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240328 | 172200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240328 | 172100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 123 | 20240328 | 172000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240328 | 171900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240328 | 171800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240328 | 171700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240328 | 171600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240328 | 171500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240328 | 171400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240328 | 171300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240328 | 171200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240328 | 171100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240328 | 171000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240328 | 170900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240328 | 170800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240328 | 170700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240328 | 170600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240328 | 170500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240328 | 170400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240328 | 170300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240328 | 170200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240328 | 170100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240328 | 170000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240328 | 165900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240328 | 165800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240328 | 165700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240328 | 165600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240328 | 165500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240328 | 165400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240328 | 165300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240328 | 165200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240328 | 165100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 153 | 20240328 | 165000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240328 | 164900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240328 | 164800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240328 | 164700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240328 | 164600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240328 | 164500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240328 | 164400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240328 | 164300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240328 | 164200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240328 | 164100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240328 | 164000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240328 | 163900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240328 | 163800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240328 | 163700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240328 | 163600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240328 | 163500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240328 | 163400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240328 | 163300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240328 | 163200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240328 | 163100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240328 | 163000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240328 | 162900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240328 | 162800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240328 | 162700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240328 | 162600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240328 | 162500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240328 | 162400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240328 | 162300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240328 | 162200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240328 | 162100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 183 | 20240328 | 162000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240328 | 161900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240328 | 161800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240328 | 161700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240328 | 161600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240328 | 161500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240328 | 161400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240328 | 161300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240328 | 161200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240328 | 161100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240328 | 161000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240328 | 160900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240328 | 160800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240328 | 160700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240328 | 160600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240328 | 160500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240328 | 160400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240328 | 160300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240328 | 160200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240328 | 160100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240328 | 160000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240328 | 155900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240328 | 155800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240328 | 155700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240328 | 155600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240328 | 155500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240328 | 155400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240328 | 155300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20240328 | 155200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20240328 | 155100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 213 | 20240328 | 155000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20240328 | 154900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20240328 | 154800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20240328 | 154700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20240328 | 154600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20240328 | 154500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20240328 | 154400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20240328 | 154300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20240328 | 154200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20240328 | 154100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20240328 | 154000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20240328 | 153900 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20240328 | 153800 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20240328 | 153700 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20240328 | 153600 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20240328 | 153500 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20240328 | 153400 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20240328 | 153300 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20240328 | 153200 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20240328 | 153100 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20240328 | 153000 | 1910789030 | 14500 | 14500 | 14500 | 14500 | 6881 |
| 234 | 20240328 | 152900 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 235 | 20240328 | 152800 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 236 | 20240328 | 152700 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 237 | 20240328 | 152600 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 238 | 20240328 | 152500 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 239 | 20240328 | 152400 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 240 | 20240328 | 152300 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 241 | 20240328 | 152200 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 242 | 20240328 | 152100 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 243 | 20240328 | 152000 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 0 |
| 244 | 20240328 | 151900 | 1811014530 | 14700 | 14700 | 14700 | 14700 | 139 |
| 245 | 20240328 | 151800 | 1808971230 | 14680 | 14690 | 14690 | 14680 | 74 |
| 246 | 20240328 | 151700 | 1807884190 | 14690 | 14690 | 14690 | 14690 | 4 |
| 247 | 20240328 | 151600 | 1807825430 | 14700 | 14690 | 14700 | 14690 | 52 |
| 248 | 20240328 | 151500 | 1807061090 | 14690 | 14700 | 14700 | 14690 | 269 |
| 249 | 20240328 | 151400 | 1803107540 | 14710 | 14710 | 14710 | 14710 | 2 |
| 250 | 20240328 | 151300 | 1803078120 | 14700 | 14720 | 14720 | 14700 | 161 |
| 251 | 20240328 | 151200 | 1800708980 | 14720 | 14720 | 14720 | 14710 | 137 |
| 252 | 20240328 | 151100 | 1798692370 | 14720 | 14720 | 14720 | 14720 | 10 |
| 253 | 20240328 | 151000 | 1798545170 | 14770 | 14740 | 14770 | 14720 | 507 |
| 254 | 20240328 | 150900 | 1791064780 | 14740 | 14640 | 14740 | 14640 | 3171 |
| 255 | 20240328 | 150800 | 1744461220 | 14640 | 14640 | 14640 | 14640 | 1 |
| 256 | 20240328 | 150700 | 1744446580 | 14620 | 14620 | 14620 | 14620 | 20 |
| 257 | 20240328 | 150600 | 1744154180 | 14620 | 14620 | 14620 | 14620 | 10 |
| 258 | 20240328 | 150500 | 1744007980 | 14660 | 14660 | 14660 | 14660 | 95 |
| 259 | 20240328 | 150400 | 1742615280 | 14610 | 14630 | 14660 | 14610 | 29 |
| 260 | 20240328 | 150300 | 1742190850 | 14630 | 14630 | 14630 | 14630 | 1 |
| 261 | 20240328 | 150200 | 1742176220 | 14670 | 14670 | 14670 | 14670 | 0 |
| 262 | 20240328 | 150100 | 1742176220 | 14670 | 14670 | 14670 | 14670 | 16 |
| 263 | 20240328 | 150000 | 1741941500 | 14610 | 14610 | 14610 | 14610 | 1 |
| 264 | 20240328 | 145900 | 1741926890 | 14610 | 14610 | 14610 | 14610 | 15 |
| 265 | 20240328 | 145800 | 1741707740 | 14610 | 14610 | 14610 | 14610 | 0 |
| 266 | 20240328 | 145700 | 1741707740 | 14610 | 14610 | 14610 | 14610 | 114 |
| 267 | 20240328 | 145600 | 1740042200 | 14610 | 14610 | 14610 | 14610 | 3 |
| 268 | 20240328 | 145500 | 1739998370 | 14600 | 14660 | 14660 | 14600 | 527 |
| 269 | 20240328 | 145400 | 1732276110 | 14650 | 14640 | 14660 | 14640 | 457 |
| 270 | 20240328 | 145300 | 1725579560 | 14640 | 14640 | 14640 | 14640 | 10 |
| 271 | 20240328 | 145200 | 1725433160 | 14640 | 14680 | 14680 | 14640 | 41 |
| 272 | 20240328 | 145100 | 1724831320 | 14680 | 14680 | 14680 | 14680 | 0 |
| 273 | 20240328 | 145000 | 1724831320 | 14680 | 14680 | 14680 | 14680 | 0 |
| 274 | 20240328 | 144900 | 1724831320 | 14680 | 14680 | 14680 | 14680 | 0 |
| 275 | 20240328 | 144800 | 1724831320 | 14680 | 14680 | 14710 | 14680 | 2611 |
| 276 | 20240328 | 144700 | 1686470760 | 14680 | 14680 | 14680 | 14680 | 134 |
| 277 | 20240328 | 144600 | 1684503640 | 14680 | 14630 | 14680 | 14630 | 247 |
| 278 | 20240328 | 144500 | 1680880880 | 14550 | 14550 | 14550 | 14550 | 50 |
| 279 | 20240328 | 144400 | 1680153380 | 14550 | 14550 | 14550 | 14550 | 0 |
| 280 | 20240328 | 144300 | 1680153380 | 14550 | 14550 | 14550 | 14550 | 1 |
| 281 | 20240328 | 144200 | 1680138830 | 14540 | 14620 | 14620 | 14540 | 1210 |
| 282 | 20240328 | 144100 | 1662458220 | 14630 | 14630 | 14630 | 14630 | 7 |
| 283 | 20240328 | 144000 | 1662355810 | 14610 | 14610 | 14610 | 14610 | 29 |
| 284 | 20240328 | 143900 | 1661932120 | 14610 | 14610 | 14610 | 14610 | 2 |
| 285 | 20240328 | 143800 | 1661902900 | 14630 | 14630 | 14630 | 14630 | 0 |
| 286 | 20240328 | 143700 | 1661902900 | 14630 | 14660 | 14660 | 14630 | 406 |
| 287 | 20240328 | 143600 | 1655956800 | 14700 | 14690 | 14700 | 14690 | 413 |
| 288 | 20240328 | 143500 | 1649885790 | 14650 | 14670 | 14670 | 14650 | 900 |
| 289 | 20240328 | 143400 | 1636693480 | 14670 | 14700 | 14700 | 14660 | 521 |
| 290 | 20240328 | 143300 | 1629049820 | 14660 | 14680 | 14700 | 14660 | 892 |
| 291 | 20240328 | 143200 | 1615945080 | 14680 | 14640 | 14690 | 14610 | 2127 |
| 292 | 20240328 | 143100 | 1584778960 | 14630 | 14520 | 14630 | 14520 | 1361 |
| 293 | 20240328 | 143000 | 1564932190 | 14510 | 14480 | 14510 | 14480 | 51 |
| 294 | 20240328 | 142900 | 1564193650 | 14480 | 14440 | 14480 | 14440 | 249 |
| 295 | 20240328 | 142800 | 1560595690 | 14450 | 14450 | 14450 | 14450 | 0 |
| 296 | 20240328 | 142700 | 1560595690 | 14450 | 14450 | 14450 | 14450 | 0 |
| 297 | 20240328 | 142600 | 1560595690 | 14450 | 14450 | 14450 | 14450 | 0 |
| 298 | 20240328 | 142500 | 1560595690 | 14450 | 14450 | 14450 | 14450 | 1 |
| 299 | 20240328 | 142400 | 1560581240 | 14350 | 14440 | 14450 | 14350 | 401 |
| 300 | 20240328 | 142300 | 1554816880 | 14450 | 14380 | 14450 | 14380 | 3 |
| 301 | 20240328 | 142200 | 1554773670 | 14460 | 14460 | 14460 | 14460 | 0 |
| 302 | 20240328 | 142100 | 1554773670 | 14460 | 14400 | 14460 | 14360 | 948 |
| 303 | 20240328 | 142000 | 1541158190 | 14490 | 14360 | 14490 | 14360 | 71 |
| 304 | 20240328 | 141900 | 1540138500 | 14360 | 14360 | 14360 | 14360 | 0 |
| 305 | 20240328 | 141800 | 1540138500 | 14360 | 14360 | 14360 | 14360 | 80 |
| 306 | 20240328 | 141700 | 1538989700 | 14500 | 14500 | 14500 | 14500 | 8 |
| 307 | 20240328 | 141600 | 1538873700 | 14510 | 14390 | 14510 | 14360 | 1002 |
| 308 | 20240328 | 141500 | 1524472420 | 14400 | 14420 | 14420 | 14400 | 1052 |
| 309 | 20240328 | 141400 | 1509317070 | 14430 | 14450 | 14450 | 14430 | 1200 |
| 310 | 20240328 | 141300 | 1491994100 | 14450 | 14450 | 14450 | 14450 | 0 |
| 311 | 20240328 | 141200 | 1491994100 | 14450 | 14450 | 14450 | 14450 | 160 |
| 312 | 20240328 | 141100 | 1489682100 | 14450 | 14450 | 14450 | 14450 | 191 |
| 313 | 20240328 | 141000 | 1486922150 | 14450 | 14460 | 14470 | 14450 | 628 |
| 314 | 20240328 | 140900 | 1477846520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 315 | 20240328 | 140800 | 1477846520 | 14500 | 14500 | 14500 | 14500 | 6 |
| 316 | 20240328 | 140700 | 1477759520 | 14500 | 14500 | 14500 | 14460 | 128 |
| 317 | 20240328 | 140600 | 1475903560 | 14450 | 14450 | 14450 | 14450 | 17 |
| 318 | 20240328 | 140500 | 1475657910 | 14450 | 14450 | 14450 | 14450 | 47 |
| 319 | 20240328 | 140400 | 1474978760 | 14450 | 14450 | 14450 | 14450 | 1235 |
| 320 | 20240328 | 140300 | 1457133010 | 14460 | 14460 | 14460 | 14460 | 12 |
| 321 | 20240328 | 140200 | 1456959490 | 14450 | 14450 | 14450 | 14450 | 10 |
| 322 | 20240328 | 140100 | 1456814990 | 14450 | 14460 | 14460 | 14450 | 793 |
| 323 | 20240328 | 140000 | 1445355140 | 14460 | 14460 | 14460 | 14460 | 815 |
| 324 | 20240328 | 135900 | 1433570240 | 14500 | 14500 | 14500 | 14500 | 1 |
| 325 | 20240328 | 135800 | 1433555740 | 14460 | 14470 | 14500 | 14460 | 47 |
| 326 | 20240328 | 135700 | 1432875530 | 14460 | 14460 | 14460 | 14460 | 0 |
| 327 | 20240328 | 135600 | 1432875530 | 14460 | 14460 | 14460 | 14460 | 50 |
| 328 | 20240328 | 135500 | 1432152530 | 14500 | 14500 | 14500 | 14500 | 11 |
| 329 | 20240328 | 135400 | 1431993030 | 14500 | 14500 | 14500 | 14450 | 2040 |
| 330 | 20240328 | 135300 | 1402473910 | 14490 | 14500 | 14500 | 14490 | 210 |
| 331 | 20240328 | 135200 | 1399429010 | 14500 | 14500 | 14500 | 14500 | 0 |
| 332 | 20240328 | 135100 | 1399429010 | 14500 | 14510 | 14510 | 14500 | 493 |
| 333 | 20240328 | 135000 | 1392279510 | 14500 | 14530 | 14530 | 14500 | 1321 |
| 334 | 20240328 | 134900 | 1373104760 | 14530 | 14530 | 14530 | 14530 | 55 |
| 335 | 20240328 | 134800 | 1372305610 | 14510 | 14510 | 14510 | 14510 | 0 |
| 336 | 20240328 | 134700 | 1372305610 | 14510 | 14510 | 14510 | 14510 | 102 |
| 337 | 20240328 | 134600 | 1370825590 | 14510 | 14510 | 14510 | 14510 | 1 |
| 338 | 20240328 | 134500 | 1370811080 | 14510 | 14510 | 14510 | 14510 | 3 |
| 339 | 20240328 | 134400 | 1370767550 | 14510 | 14510 | 14510 | 14510 | 0 |
| 340 | 20240328 | 134300 | 1370767550 | 14510 | 14510 | 14510 | 14510 | 37 |
| 341 | 20240328 | 134200 | 1370230680 | 14510 | 14510 | 14510 | 14510 | 5 |
| 342 | 20240328 | 134100 | 1370158130 | 14510 | 14510 | 14510 | 14510 | 0 |
| 343 | 20240328 | 134000 | 1370158130 | 14510 | 14510 | 14510 | 14510 | 0 |
| 344 | 20240328 | 133900 | 1370158130 | 14510 | 14510 | 14510 | 14510 | 3 |
| 345 | 20240328 | 133800 | 1370114600 | 14560 | 14560 | 14560 | 14560 | 0 |
| 346 | 20240328 | 133700 | 1370114600 | 14560 | 14560 | 14560 | 14560 | 0 |
| 347 | 20240328 | 133600 | 1370114600 | 14560 | 14510 | 14560 | 14500 | 1461 |
| 348 | 20240328 | 133500 | 1348925960 | 14560 | 14560 | 14560 | 14560 | 364 |
| 349 | 20240328 | 133400 | 1343626120 | 14560 | 14550 | 14560 | 14550 | 300 |
| 350 | 20240328 | 133300 | 1339258670 | 14500 | 14510 | 14510 | 14500 | 800 |
| 351 | 20240328 | 133200 | 1327652240 | 14560 | 14560 | 14560 | 14560 | 0 |
| 352 | 20240328 | 133100 | 1327652240 | 14560 | 14560 | 14560 | 14560 | 0 |
| 353 | 20240328 | 133000 | 1327652240 | 14560 | 14560 | 14560 | 14560 | 300 |
| 354 | 20240328 | 132900 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 355 | 20240328 | 132800 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 356 | 20240328 | 132700 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 357 | 20240328 | 132600 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 358 | 20240328 | 132500 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 359 | 20240328 | 132400 | 1323284240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 360 | 20240328 | 132300 | 1323284240 | 14510 | 14520 | 14520 | 14510 | 821 |
| 361 | 20240328 | 132200 | 1311368420 | 14520 | 14520 | 14520 | 14520 | 0 |
| 362 | 20240328 | 132100 | 1311368420 | 14520 | 14520 | 14520 | 14520 | 0 |
| 363 | 20240328 | 132000 | 1311368420 | 14520 | 14520 | 14520 | 14520 | 13 |
| 364 | 20240328 | 131900 | 1311179660 | 14520 | 14520 | 14520 | 14520 | 0 |
| 365 | 20240328 | 131800 | 1311179660 | 14520 | 14520 | 14520 | 14520 | 0 |
| 366 | 20240328 | 131700 | 1311179660 | 14520 | 14520 | 14520 | 14520 | 0 |
| 367 | 20240328 | 131600 | 1311179660 | 14520 | 14520 | 14520 | 14520 | 0 |
| 368 | 20240328 | 131500 | 1311179660 | 14520 | 14510 | 14520 | 14510 | 305 |
| 369 | 20240328 | 131400 | 1306754100 | 14520 | 14530 | 14530 | 14520 | 636 |
| 370 | 20240328 | 131300 | 1297513360 | 14530 | 14530 | 14530 | 14530 | 0 |
| 371 | 20240328 | 131200 | 1297513360 | 14530 | 14530 | 14530 | 14530 | 0 |
| 372 | 20240328 | 131100 | 1297513360 | 14530 | 14540 | 14540 | 14530 | 152 |
| 373 | 20240328 | 131000 | 1295304610 | 14530 | 14540 | 14540 | 14530 | 1002 |
| 374 | 20240328 | 130900 | 1280739120 | 14540 | 14540 | 14540 | 14540 | 230 |
| 375 | 20240328 | 130800 | 1277394920 | 14540 | 14550 | 14550 | 14540 | 694 |
| 376 | 20240328 | 130700 | 1267302310 | 14600 | 14600 | 14600 | 14600 | 3 |
| 377 | 20240328 | 130600 | 1267258510 | 14610 | 14610 | 14610 | 14610 | 0 |
| 378 | 20240328 | 130500 | 1267258510 | 14610 | 14610 | 14610 | 14610 | 0 |
| 379 | 20240328 | 130400 | 1267258510 | 14610 | 14610 | 14610 | 14610 | 5 |
| 380 | 20240328 | 130300 | 1267185460 | 14610 | 14610 | 14610 | 14610 | 49 |
| 381 | 20240328 | 130200 | 1266469570 | 14610 | 14610 | 14610 | 14610 | 1 |
| 382 | 20240328 | 130100 | 1266454960 | 14620 | 14610 | 14620 | 14610 | 136 |
| 383 | 20240328 | 130000 | 1264467640 | 14540 | 14540 | 14540 | 14540 | 0 |
| 384 | 20240328 | 125900 | 1264467640 | 14540 | 14540 | 14540 | 14540 | 0 |
| 385 | 20240328 | 125800 | 1264467640 | 14540 | 14540 | 14540 | 14540 | 1 |
| 386 | 20240328 | 125700 | 1264453100 | 14610 | 14610 | 14610 | 14610 | 12 |
| 387 | 20240328 | 125600 | 1264277780 | 14620 | 14620 | 14620 | 14620 | 92 |
| 388 | 20240328 | 125500 | 1262932740 | 14550 | 14580 | 14580 | 14550 | 14 |
| 389 | 20240328 | 125400 | 1262729010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 390 | 20240328 | 125300 | 1262729010 | 14540 | 14580 | 14580 | 14540 | 178 |
| 391 | 20240328 | 125200 | 1260134010 | 14570 | 14550 | 14570 | 14530 | 68 |
| 392 | 20240328 | 125100 | 1259144230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 393 | 20240328 | 125000 | 1259144230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 394 | 20240328 | 124900 | 1259144230 | 14520 | 14520 | 14520 | 14520 | 609 |
| 395 | 20240328 | 124800 | 1250301550 | 14510 | 14510 | 14510 | 14510 | 0 |
| 396 | 20240328 | 124700 | 1250301550 | 14510 | 14510 | 14510 | 14510 | 0 |
| 397 | 20240328 | 124600 | 1250301550 | 14510 | 14510 | 14510 | 14510 | 0 |
| 398 | 20240328 | 124500 | 1250301550 | 14510 | 14510 | 14510 | 14510 | 189 |
| 399 | 20240328 | 124400 | 1247559160 | 14510 | 14510 | 14510 | 14510 | 30 |
| 400 | 20240328 | 124300 | 1247123860 | 14500 | 14500 | 14500 | 14500 | 0 |
| 401 | 20240328 | 124200 | 1247123860 | 14500 | 14510 | 14510 | 14500 | 36 |
| 402 | 20240328 | 124100 | 1246601660 | 14500 | 14500 | 14500 | 14500 | 0 |
| 403 | 20240328 | 124000 | 1246601660 | 14500 | 14510 | 14510 | 14500 | 549 |
| 404 | 20240328 | 123900 | 1238637500 | 14500 | 14500 | 14500 | 14500 | 0 |
| 405 | 20240328 | 123800 | 1238637500 | 14500 | 14500 | 14500 | 14500 | 0 |
| 406 | 20240328 | 123700 | 1238637500 | 14500 | 14570 | 14570 | 14500 | 4000 |
| 407 | 20240328 | 123600 | 1180565000 | 14580 | 14580 | 14580 | 14580 | 147 |
| 408 | 20240328 | 123500 | 1178421740 | 14610 | 14610 | 14610 | 14610 | 13 |
| 409 | 20240328 | 123400 | 1178231810 | 14610 | 14610 | 14610 | 14610 | 9 |
| 410 | 20240328 | 123300 | 1178100320 | 14620 | 14620 | 14620 | 14620 | 0 |
| 411 | 20240328 | 123200 | 1178100320 | 14620 | 14620 | 14620 | 14620 | 0 |
| 412 | 20240328 | 123100 | 1178100320 | 14620 | 14620 | 14620 | 14620 | 0 |
| 413 | 20240328 | 123000 | 1178100320 | 14620 | 14580 | 14620 | 14580 | 237 |
| 414 | 20240328 | 122900 | 1174636860 | 14580 | 14580 | 14580 | 14580 | 0 |
| 415 | 20240328 | 122800 | 1174636860 | 14580 | 14580 | 14580 | 14580 | 62 |
| 416 | 20240328 | 122700 | 1173732900 | 14580 | 14580 | 14580 | 14580 | 0 |
| 417 | 20240328 | 122600 | 1173732900 | 14580 | 14580 | 14580 | 14580 | 0 |
| 418 | 20240328 | 122500 | 1173732900 | 14580 | 14580 | 14580 | 14580 | 21 |
| 419 | 20240328 | 122400 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 420 | 20240328 | 122300 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 421 | 20240328 | 122200 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 422 | 20240328 | 122100 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 423 | 20240328 | 122000 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 424 | 20240328 | 121900 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 0 |
| 425 | 20240328 | 121800 | 1173426720 | 14580 | 14580 | 14580 | 14580 | 27 |
| 426 | 20240328 | 121700 | 1173033060 | 14580 | 14580 | 14580 | 14580 | 1 |
| 427 | 20240328 | 121600 | 1173018480 | 14660 | 14660 | 14660 | 14660 | 1 |
| 428 | 20240328 | 121500 | 1173003820 | 14660 | 14660 | 14660 | 14660 | 6 |
| 429 | 20240328 | 121400 | 1172915860 | 14570 | 14570 | 14570 | 14570 | 0 |
| 430 | 20240328 | 121300 | 1172915860 | 14570 | 14600 | 14600 | 14570 | 259 |
| 431 | 20240328 | 121200 | 1169134490 | 14660 | 14650 | 14660 | 14650 | 46 |
| 432 | 20240328 | 121100 | 1168460230 | 14640 | 14640 | 14640 | 14640 | 0 |
| 433 | 20240328 | 121000 | 1168460230 | 14640 | 14620 | 14640 | 14620 | 32 |
| 434 | 20240328 | 120900 | 1167992080 | 14600 | 14560 | 14600 | 14560 | 171 |
| 435 | 20240328 | 120800 | 1165497480 | 14560 | 14560 | 14560 | 14560 | 18 |
| 436 | 20240328 | 120700 | 1165235400 | 14560 | 14560 | 14560 | 14560 | 0 |
| 437 | 20240328 | 120600 | 1165235400 | 14560 | 14560 | 14560 | 14560 | 0 |
| 438 | 20240328 | 120500 | 1165235400 | 14560 | 14560 | 14560 | 14560 | 70 |
| 439 | 20240328 | 120400 | 1164216200 | 14560 | 14560 | 14560 | 14560 | 15 |
| 440 | 20240328 | 120300 | 1163997800 | 14560 | 14600 | 14600 | 14560 | 45 |
| 441 | 20240328 | 120200 | 1163341700 | 14600 | 14600 | 14600 | 14600 | 0 |
| 442 | 20240328 | 120100 | 1163341700 | 14600 | 14600 | 14600 | 14600 | 20 |
| 443 | 20240328 | 120000 | 1163049700 | 14610 | 14610 | 14610 | 14610 | 0 |
| 444 | 20240328 | 115900 | 1163049700 | 14610 | 14610 | 14610 | 14610 | 0 |
| 445 | 20240328 | 115800 | 1163049700 | 14610 | 14610 | 14610 | 14610 | 101 |
| 446 | 20240328 | 115700 | 1161574090 | 14610 | 14610 | 14610 | 14610 | 0 |
| 447 | 20240328 | 115600 | 1161574090 | 14610 | 14610 | 14610 | 14610 | 68 |
| 448 | 20240328 | 115500 | 1160580610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 449 | 20240328 | 115400 | 1160580610 | 14630 | 14630 | 14630 | 14630 | 50 |
| 450 | 20240328 | 115300 | 1159849110 | 14660 | 14660 | 14660 | 14660 | 10 |
| 451 | 20240328 | 115200 | 1159702510 | 14660 | 14660 | 14680 | 14660 | 204 |
| 452 | 20240328 | 115100 | 1156709180 | 14660 | 14630 | 14660 | 14630 | 101 |
| 453 | 20240328 | 115000 | 1155231520 | 14560 | 14560 | 14560 | 14560 | 0 |
| 454 | 20240328 | 114900 | 1155231520 | 14560 | 14560 | 14560 | 14560 | 0 |
| 455 | 20240328 | 114800 | 1155231520 | 14560 | 14560 | 14560 | 14560 | 0 |
| 456 | 20240328 | 114700 | 1155231520 | 14560 | 14560 | 14560 | 14560 | 0 |
| 457 | 20240328 | 114600 | 1155231520 | 14560 | 14560 | 14560 | 14560 | 55 |
| 458 | 20240328 | 114500 | 1154430720 | 14570 | 14570 | 14570 | 14570 | 488 |
| 459 | 20240328 | 114400 | 1147320560 | 14570 | 14570 | 14570 | 14570 | 0 |
| 460 | 20240328 | 114300 | 1147320560 | 14570 | 14580 | 14580 | 14570 | 150 |
| 461 | 20240328 | 114200 | 1145133940 | 14620 | 14620 | 14620 | 14620 | 0 |
| 462 | 20240328 | 114100 | 1145133940 | 14620 | 14620 | 14620 | 14620 | 0 |
| 463 | 20240328 | 114000 | 1145133940 | 14620 | 14590 | 14620 | 14590 | 425 |
| 464 | 20240328 | 113900 | 1138924240 | 14530 | 14530 | 14530 | 14530 | 120 |
| 465 | 20240328 | 113800 | 1137180640 | 14520 | 14520 | 14520 | 14520 | 10 |
| 466 | 20240328 | 113700 | 1137035440 | 14520 | 14580 | 14580 | 14520 | 3911 |
| 467 | 20240328 | 113600 | 1080239090 | 14580 | 14580 | 14580 | 14560 | 216 |
| 468 | 20240328 | 113500 | 1077089900 | 14580 | 14590 | 14590 | 14580 | 900 |
| 469 | 20240328 | 113400 | 1063967270 | 14580 | 14580 | 14580 | 14580 | 0 |
| 470 | 20240328 | 113300 | 1063967270 | 14580 | 14580 | 14580 | 14580 | 36 |
| 471 | 20240328 | 113200 | 1063442390 | 14580 | 14590 | 14590 | 14580 | 325 |
| 472 | 20240328 | 113100 | 1058703420 | 14580 | 14620 | 14620 | 14580 | 145 |
| 473 | 20240328 | 113000 | 1056583620 | 14630 | 14660 | 14660 | 14630 | 505 |
| 474 | 20240328 | 112900 | 1049180830 | 14660 | 14660 | 14660 | 14660 | 439 |
| 475 | 20240328 | 112800 | 1042745090 | 14670 | 14690 | 14690 | 14670 | 13 |
| 476 | 20240328 | 112700 | 1042554160 | 14730 | 14730 | 14730 | 14730 | 34 |
| 477 | 20240328 | 112600 | 1042053340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 478 | 20240328 | 112500 | 1042053340 | 14730 | 14730 | 14730 | 14730 | 33 |
| 479 | 20240328 | 112400 | 1041567250 | 14730 | 14730 | 14730 | 14730 | 2 |
| 480 | 20240328 | 112300 | 1041537790 | 14730 | 14730 | 14730 | 14730 | 248 |
| 481 | 20240328 | 112200 | 1037884750 | 14720 | 14720 | 14720 | 14720 | 10 |
| 482 | 20240328 | 112100 | 1037737550 | 14720 | 14720 | 14720 | 14720 | 130 |
| 483 | 20240328 | 112000 | 1035823950 | 14720 | 14720 | 14720 | 14720 | 0 |
| 484 | 20240328 | 111900 | 1035823950 | 14720 | 14720 | 14720 | 14720 | 0 |
| 485 | 20240328 | 111800 | 1035823950 | 14720 | 14720 | 14720 | 14720 | 70 |
| 486 | 20240328 | 111700 | 1034793550 | 14720 | 14690 | 14720 | 14660 | 137 |
| 487 | 20240328 | 111600 | 1032783550 | 14720 | 14720 | 14720 | 14720 | 0 |
| 488 | 20240328 | 111500 | 1032783550 | 14720 | 14710 | 14720 | 14710 | 124 |
| 489 | 20240328 | 111400 | 1030958300 | 14720 | 14690 | 14720 | 14690 | 329 |
| 490 | 20240328 | 111300 | 1026120280 | 14690 | 14650 | 14690 | 14650 | 474 |
| 491 | 20240328 | 111200 | 1019165480 | 14650 | 14650 | 14650 | 14650 | 0 |
| 492 | 20240328 | 111100 | 1019165480 | 14650 | 14650 | 14650 | 14650 | 2 |
| 493 | 20240328 | 111000 | 1019136180 | 14650 | 14650 | 14650 | 14650 | 38 |
| 494 | 20240328 | 110900 | 1018579480 | 14650 | 14640 | 14650 | 14640 | 60 |
| 495 | 20240328 | 110800 | 1017700940 | 14640 | 14640 | 14680 | 14640 | 111 |
| 496 | 20240328 | 110700 | 1016074990 | 14630 | 14630 | 14630 | 14630 | 0 |
| 497 | 20240328 | 110600 | 1016074990 | 14630 | 14630 | 14630 | 14630 | 28 |
| 498 | 20240328 | 110500 | 1015665350 | 14580 | 14580 | 14580 | 14580 | 0 |
| 499 | 20240328 | 110400 | 1015665350 | 14580 | 14580 | 14580 | 14580 | 6 |
| 500 | 20240328 | 110300 | 1015577870 | 14580 | 14580 | 14580 | 14580 | 0 |
| 501 | 20240328 | 110200 | 1015577870 | 14580 | 14590 | 14590 | 14580 | 424 |
| 502 | 20240328 | 110100 | 1009392340 | 14590 | 14600 | 14600 | 14590 | 117 |
| 503 | 20240328 | 110000 | 1007685190 | 14590 | 14610 | 14720 | 14590 | 719 |
| 504 | 20240328 | 105900 | 997189510 | 14610 | 14610 | 14610 | 14610 | 35 |
| 505 | 20240328 | 105800 | 996678160 | 14600 | 14680 | 14680 | 14600 | 194 |
| 506 | 20240328 | 105700 | 993837760 | 14670 | 14630 | 14670 | 14630 | 1152 |
| 507 | 20240328 | 105600 | 976977620 | 14570 | 14570 | 14570 | 14570 | 4 |
| 508 | 20240328 | 105500 | 976919340 | 14570 | 14570 | 14570 | 14570 | 20 |
| 509 | 20240328 | 105400 | 976627940 | 14570 | 14570 | 14570 | 14570 | 100 |
| 510 | 20240328 | 105300 | 975170940 | 14640 | 14640 | 14640 | 14640 | 0 |
| 511 | 20240328 | 105200 | 975170940 | 14640 | 14540 | 14640 | 14540 | 707 |
| 512 | 20240328 | 105100 | 964855030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 513 | 20240328 | 105000 | 964855030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 514 | 20240328 | 104900 | 964855030 | 14530 | 14580 | 14620 | 14530 | 307 |
| 515 | 20240328 | 104800 | 960369680 | 14510 | 14490 | 14560 | 14490 | 386 |
| 516 | 20240328 | 104700 | 954765540 | 14490 | 14510 | 14510 | 14490 | 722 |
| 517 | 20240328 | 104600 | 944297740 | 14520 | 14520 | 14520 | 14520 | 250 |
| 518 | 20240328 | 104500 | 940667740 | 14530 | 14530 | 14530 | 14530 | 80 |
| 519 | 20240328 | 104400 | 939505340 | 14530 | 14550 | 14550 | 14510 | 371 |
| 520 | 20240328 | 104300 | 934115860 | 14560 | 14560 | 14560 | 14560 | 136 |
| 521 | 20240328 | 104200 | 932135700 | 14560 | 14590 | 14590 | 14560 | 347 |
| 522 | 20240328 | 104100 | 927082330 | 14550 | 14550 | 14550 | 14550 | 0 |
| 523 | 20240328 | 104000 | 927082330 | 14550 | 14550 | 14550 | 14550 | 0 |
| 524 | 20240328 | 103900 | 927082330 | 14550 | 14550 | 14550 | 14550 | 117 |
| 525 | 20240328 | 103800 | 925379980 | 14550 | 14590 | 14590 | 14540 | 23 |
| 526 | 20240328 | 103700 | 925045450 | 14540 | 14540 | 14540 | 14540 | 0 |
| 527 | 20240328 | 103600 | 925045450 | 14540 | 14560 | 14570 | 14540 | 211 |
| 528 | 20240328 | 103500 | 921973220 | 14560 | 14560 | 14560 | 14560 | 126 |
| 529 | 20240328 | 103400 | 920138660 | 14560 | 14560 | 14560 | 14560 | 121 |
| 530 | 20240328 | 103300 | 918376900 | 14540 | 14550 | 14550 | 14540 | 85 |
| 531 | 20240328 | 103200 | 917140980 | 14500 | 14670 | 14670 | 14500 | 1172 |
| 532 | 20240328 | 103100 | 900045250 | 14660 | 14670 | 14670 | 14660 | 71 |
| 533 | 20240328 | 103000 | 899003850 | 14650 | 14650 | 14650 | 14650 | 85 |
| 534 | 20240328 | 102900 | 897758600 | 14650 | 14660 | 14660 | 14650 | 15 |
| 535 | 20240328 | 102800 | 897538840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 536 | 20240328 | 102700 | 897538840 | 14650 | 14670 | 14670 | 14650 | 22 |
| 537 | 20240328 | 102600 | 897216120 | 14650 | 14650 | 14650 | 14650 | 0 |
| 538 | 20240328 | 102500 | 897216120 | 14650 | 14720 | 14720 | 14650 | 131 |
| 539 | 20240328 | 102400 | 895288010 | 14650 | 14650 | 14650 | 14650 | 5 |
| 540 | 20240328 | 102300 | 895214760 | 14730 | 14650 | 14730 | 14650 | 71 |
| 541 | 20240328 | 102200 | 894169610 | 14670 | 14670 | 14680 | 14670 | 45 |
| 542 | 20240328 | 102100 | 893509450 | 14730 | 14730 | 14730 | 14730 | 0 |
| 543 | 20240328 | 102000 | 893509450 | 14730 | 14730 | 14730 | 14730 | 1 |
| 544 | 20240328 | 101900 | 893494720 | 14730 | 14730 | 14730 | 14730 | 60 |
| 545 | 20240328 | 101800 | 892610920 | 14730 | 14730 | 14730 | 14730 | 111 |
| 546 | 20240328 | 101700 | 890975890 | 14730 | 14590 | 14730 | 14590 | 160 |
| 547 | 20240328 | 101600 | 888629310 | 14590 | 14590 | 14590 | 14590 | 93 |
| 548 | 20240328 | 101500 | 887272440 | 14510 | 14510 | 14510 | 14510 | 96 |
| 549 | 20240328 | 101400 | 885879480 | 14510 | 14510 | 14510 | 14510 | 68 |
| 550 | 20240328 | 101300 | 884892800 | 14510 | 14510 | 14510 | 14510 | 3 |
| 551 | 20240328 | 101200 | 884849270 | 14500 | 14590 | 14590 | 14500 | 1843 |
| 552 | 20240328 | 101100 | 858058390 | 14590 | 14650 | 14660 | 14590 | 1281 |
| 553 | 20240328 | 101000 | 839314330 | 14660 | 14710 | 14710 | 14660 | 1499 |
| 554 | 20240328 | 100900 | 817313110 | 14710 | 14780 | 14780 | 14710 | 7 |
| 555 | 20240328 | 100800 | 817210000 | 14710 | 14750 | 14750 | 14710 | 673 |
| 556 | 20240328 | 100700 | 807302760 | 14740 | 14810 | 14810 | 14740 | 179 |
| 557 | 20240328 | 100600 | 804659750 | 14810 | 14820 | 14820 | 14810 | 8 |
| 558 | 20240328 | 100500 | 804541220 | 14880 | 14890 | 14890 | 14790 | 355 |
| 559 | 20240328 | 100400 | 799257080 | 14880 | 14870 | 14880 | 14790 | 1006 |
| 560 | 20240328 | 100300 | 784320990 | 14890 | 14850 | 14890 | 14820 | 264 |
| 561 | 20240328 | 100200 | 780397290 | 14860 | 14800 | 14870 | 14790 | 360 |
| 562 | 20240328 | 100100 | 775065100 | 14800 | 14800 | 14800 | 14800 | 104 |
| 563 | 20240328 | 100000 | 773525900 | 14790 | 14840 | 14840 | 14790 | 109 |
| 564 | 20240328 | 095900 | 771913740 | 14840 | 14790 | 14840 | 14790 | 643 |
| 565 | 20240328 | 095800 | 762377990 | 14830 | 14800 | 14830 | 14790 | 451 |
| 566 | 20240328 | 095700 | 755700070 | 14790 | 14760 | 14790 | 14760 | 408 |
| 567 | 20240328 | 095600 | 749673730 | 14740 | 14760 | 14760 | 14740 | 69 |
| 568 | 20240328 | 095500 | 748655490 | 14760 | 14680 | 14760 | 14680 | 602 |
| 569 | 20240328 | 095400 | 739774080 | 14680 | 14680 | 14680 | 14680 | 16 |
| 570 | 20240328 | 095300 | 739539200 | 14740 | 14740 | 14740 | 14740 | 7 |
| 571 | 20240328 | 095200 | 739436020 | 14670 | 14680 | 14680 | 14670 | 342 |
| 572 | 20240328 | 095100 | 734418870 | 14680 | 14660 | 14760 | 14660 | 504 |
| 573 | 20240328 | 095000 | 726995970 | 14660 | 14660 | 14700 | 14660 | 379 |
| 574 | 20240328 | 094900 | 721439790 | 14660 | 14670 | 14670 | 14660 | 95 |
| 575 | 20240328 | 094800 | 720046300 | 14660 | 14740 | 14740 | 14660 | 168 |
| 576 | 20240328 | 094700 | 717576790 | 14780 | 14780 | 14780 | 14780 | 0 |
| 577 | 20240328 | 094600 | 717576790 | 14780 | 14780 | 14780 | 14770 | 88 |
| 578 | 20240328 | 094500 | 716276650 | 14720 | 14780 | 14780 | 14710 | 32 |
| 579 | 20240328 | 094400 | 715804840 | 14780 | 14780 | 14780 | 14780 | 740 |
| 580 | 20240328 | 094300 | 704867640 | 14780 | 14730 | 14780 | 14700 | 2071 |
| 581 | 20240328 | 094200 | 674313590 | 14730 | 14650 | 14790 | 14650 | 1523 |
| 582 | 20240328 | 094100 | 651896950 | 14640 | 14630 | 14640 | 14630 | 10 |
| 583 | 20240328 | 094000 | 651750610 | 14620 | 14620 | 14620 | 14620 | 11 |
| 584 | 20240328 | 093900 | 651589790 | 14600 | 14730 | 14740 | 14600 | 171 |
| 585 | 20240328 | 093800 | 649069690 | 14740 | 14630 | 14740 | 14630 | 1821 |
| 586 | 20240328 | 093700 | 622325770 | 14630 | 14630 | 14630 | 14630 | 93 |
| 587 | 20240328 | 093600 | 620965180 | 14630 | 14600 | 14630 | 14600 | 357 |
| 588 | 20240328 | 093500 | 615743810 | 14600 | 14590 | 14600 | 14590 | 811 |
| 589 | 20240328 | 093400 | 603906320 | 14590 | 14590 | 14590 | 14590 | 0 |
| 590 | 20240328 | 093300 | 603906320 | 14590 | 14510 | 14600 | 14510 | 1304 |
| 591 | 20240328 | 093200 | 584910920 | 14510 | 14510 | 14510 | 14510 | 447 |
| 592 | 20240328 | 093100 | 578424950 | 14510 | 14380 | 14510 | 14380 | 1046 |
| 593 | 20240328 | 093000 | 563316220 | 14380 | 14380 | 14380 | 14380 | 76 |
| 594 | 20240328 | 092900 | 562223340 | 14380 | 14380 | 14380 | 14370 | 452 |
| 595 | 20240328 | 092800 | 555727540 | 14380 | 14380 | 14380 | 14380 | 155 |
| 596 | 20240328 | 092700 | 553498640 | 14420 | 14410 | 14420 | 14410 | 269 |
| 597 | 20240328 | 092600 | 549622150 | 14450 | 14450 | 14450 | 14450 | 31 |
| 598 | 20240328 | 092500 | 549174200 | 14440 | 14450 | 14450 | 14380 | 503 |
| 599 | 20240328 | 092400 | 541914260 | 14450 | 14450 | 14460 | 14450 | 12 |
| 600 | 20240328 | 092300 | 541740850 | 14370 | 14410 | 14450 | 14370 | 137 |
| 601 | 20240328 | 092200 | 539763340 | 14430 | 14340 | 14430 | 14330 | 1018 |
| 602 | 20240328 | 092100 | 525106490 | 14320 | 14380 | 14430 | 14320 | 163 |
| 603 | 20240328 | 092000 | 522761120 | 14330 | 14320 | 14380 | 14310 | 866 |
| 604 | 20240328 | 091900 | 510364210 | 14300 | 14450 | 14460 | 14300 | 3122 |
| 605 | 20240328 | 091800 | 465427370 | 14460 | 14520 | 14560 | 14460 | 483 |
| 606 | 20240328 | 091700 | 458405190 | 14560 | 14530 | 14560 | 14450 | 1127 |
| 607 | 20240328 | 091600 | 442079080 | 14460 | 14480 | 14480 | 14460 | 651 |
| 608 | 20240328 | 091500 | 432665220 | 14560 | 14590 | 14590 | 14460 | 765 |
| 609 | 20240328 | 091400 | 421569180 | 14590 | 14550 | 14590 | 14550 | 168 |
| 610 | 20240328 | 091300 | 419120060 | 14550 | 14590 | 14600 | 14550 | 1186 |
| 611 | 20240328 | 091200 | 401857010 | 14550 | 14550 | 14570 | 14550 | 774 |
| 612 | 20240328 | 091100 | 390594200 | 14560 | 14550 | 14560 | 14550 | 115 |
| 613 | 20240328 | 091000 | 388920850 | 14550 | 14430 | 14550 | 14430 | 476 |
| 614 | 20240328 | 090900 | 382031640 | 14430 | 14380 | 14430 | 14380 | 11 |
| 615 | 20240328 | 090800 | 381873410 | 14360 | 14250 | 14470 | 14250 | 1692 |
| 616 | 20240328 | 090700 | 357573830 | 14310 | 14310 | 14310 | 14250 | 1463 |
| 617 | 20240328 | 090600 | 336651870 | 14270 | 14260 | 14300 | 14190 | 1728 |
| 618 | 20240328 | 090500 | 312011970 | 14270 | 14170 | 14270 | 14170 | 1108 |
| 619 | 20240328 | 090400 | 296227580 | 14170 | 14170 | 14170 | 14170 | 1067 |
| 620 | 20240328 | 090300 | 281108190 | 14170 | 14270 | 14270 | 14160 | 2349 |
| 621 | 20240328 | 090200 | 247770620 | 14200 | 14330 | 14410 | 14200 | 7873 |
| 622 | 20240328 | 090100 | 135222730 | 14330 | 14390 | 14480 | 14330 | 2266 |
| 623 | 20240328 | 090000 | 102699460 | 14390 | 14530 | 14530 | 14340 | 7083 |