33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 3 | 20240327 | 192000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 4 | 20240327 | 191900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 5 | 20240327 | 191800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 6 | 20240327 | 191700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 7 | 20240327 | 191600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 8 | 20240327 | 191500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 9 | 20240327 | 191400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 10 | 20240327 | 191300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 11 | 20240327 | 191200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 12 | 20240327 | 191100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 13 | 20240327 | 191000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 14 | 20240327 | 190900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 15 | 20240327 | 190800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 16 | 20240327 | 190700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 17 | 20240327 | 190600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 18 | 20240327 | 190500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 19 | 20240327 | 190400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 20 | 20240327 | 190300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 21 | 20240327 | 190200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 22 | 20240327 | 190100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 23 | 20240327 | 190000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 24 | 20240327 | 185900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 25 | 20240327 | 185800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 26 | 20240327 | 185700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 27 | 20240327 | 185600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 28 | 20240327 | 185500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 29 | 20240327 | 185400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 30 | 20240327 | 185300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 31 | 20240327 | 185200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 32 | 20240327 | 185100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 33 | 20240327 | 185000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 34 | 20240327 | 184900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 35 | 20240327 | 184800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 36 | 20240327 | 184700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 37 | 20240327 | 184600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 38 | 20240327 | 184500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 39 | 20240327 | 184400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 40 | 20240327 | 184300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 41 | 20240327 | 184200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 42 | 20240327 | 184100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 43 | 20240327 | 184000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 44 | 20240327 | 183900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 45 | 20240327 | 183800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 46 | 20240327 | 183700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 47 | 20240327 | 183600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 48 | 20240327 | 183500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 49 | 20240327 | 183400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 50 | 20240327 | 183300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 51 | 20240327 | 183200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 52 | 20240327 | 183100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 53 | 20240327 | 183000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 54 | 20240327 | 182900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 55 | 20240327 | 182800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 56 | 20240327 | 182700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 57 | 20240327 | 182600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 58 | 20240327 | 182500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 59 | 20240327 | 182400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 60 | 20240327 | 182300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 61 | 20240327 | 182200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 62 | 20240327 | 182100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 63 | 20240327 | 182000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 64 | 20240327 | 181900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 65 | 20240327 | 181800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 66 | 20240327 | 181700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 67 | 20240327 | 181600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 68 | 20240327 | 181500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 69 | 20240327 | 181400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 70 | 20240327 | 181300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 71 | 20240327 | 181200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 72 | 20240327 | 181100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 73 | 20240327 | 181000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 74 | 20240327 | 180900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 75 | 20240327 | 180800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 76 | 20240327 | 180700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 77 | 20240327 | 180600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 78 | 20240327 | 180500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 79 | 20240327 | 180400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 80 | 20240327 | 180300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 81 | 20240327 | 180200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 82 | 20240327 | 180100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 83 | 20240327 | 180000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 84 | 20240327 | 175900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 85 | 20240327 | 175800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 86 | 20240327 | 175700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 87 | 20240327 | 175600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 88 | 20240327 | 175500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 89 | 20240327 | 175400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 90 | 20240327 | 175300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 91 | 20240327 | 175200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 92 | 20240327 | 175100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 93 | 20240327 | 175000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 94 | 20240327 | 174900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 95 | 20240327 | 174800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 96 | 20240327 | 174700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 97 | 20240327 | 174600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 98 | 20240327 | 174500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 99 | 20240327 | 174400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 100 | 20240327 | 174300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 101 | 20240327 | 174200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 102 | 20240327 | 174100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 103 | 20240327 | 174000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 104 | 20240327 | 173900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 105 | 20240327 | 173800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 106 | 20240327 | 173700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 107 | 20240327 | 173600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 108 | 20240327 | 173500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 109 | 20240327 | 173400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 110 | 20240327 | 173300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 111 | 20240327 | 173200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 112 | 20240327 | 173100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 113 | 20240327 | 173000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 114 | 20240327 | 172900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 115 | 20240327 | 172800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 116 | 20240327 | 172700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 117 | 20240327 | 172600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 118 | 20240327 | 172500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 119 | 20240327 | 172400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 120 | 20240327 | 172300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 121 | 20240327 | 172200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 122 | 20240327 | 172100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 123 | 20240327 | 172000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 124 | 20240327 | 171900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 125 | 20240327 | 171800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 126 | 20240327 | 171700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 127 | 20240327 | 171600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 128 | 20240327 | 171500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 129 | 20240327 | 171400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 130 | 20240327 | 171300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 131 | 20240327 | 171200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 132 | 20240327 | 171100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 133 | 20240327 | 171000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 134 | 20240327 | 170900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 135 | 20240327 | 170800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 136 | 20240327 | 170700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 137 | 20240327 | 170600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 138 | 20240327 | 170500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 139 | 20240327 | 170400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 140 | 20240327 | 170300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 141 | 20240327 | 170200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 142 | 20240327 | 170100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 143 | 20240327 | 170000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 144 | 20240327 | 165900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 145 | 20240327 | 165800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 146 | 20240327 | 165700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 147 | 20240327 | 165600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 148 | 20240327 | 165500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 149 | 20240327 | 165400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 150 | 20240327 | 165300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 151 | 20240327 | 165200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 152 | 20240327 | 165100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 153 | 20240327 | 165000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 154 | 20240327 | 164900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 155 | 20240327 | 164800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 156 | 20240327 | 164700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 157 | 20240327 | 164600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 158 | 20240327 | 164500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 159 | 20240327 | 164400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 160 | 20240327 | 164300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 161 | 20240327 | 164200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 162 | 20240327 | 164100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 163 | 20240327 | 164000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 164 | 20240327 | 163900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 165 | 20240327 | 163800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 166 | 20240327 | 163700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 167 | 20240327 | 163600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 168 | 20240327 | 163500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 169 | 20240327 | 163400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 170 | 20240327 | 163300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 171 | 20240327 | 163200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 172 | 20240327 | 163100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 173 | 20240327 | 163000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 174 | 20240327 | 162900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 175 | 20240327 | 162800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 176 | 20240327 | 162700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 177 | 20240327 | 162600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 178 | 20240327 | 162500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 179 | 20240327 | 162400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 180 | 20240327 | 162300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 181 | 20240327 | 162200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 182 | 20240327 | 162100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 183 | 20240327 | 162000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 184 | 20240327 | 161900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 185 | 20240327 | 161800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 186 | 20240327 | 161700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 187 | 20240327 | 161600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 188 | 20240327 | 161500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 189 | 20240327 | 161400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 190 | 20240327 | 161300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 191 | 20240327 | 161200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 192 | 20240327 | 161100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 193 | 20240327 | 161000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 194 | 20240327 | 160900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 195 | 20240327 | 160800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 196 | 20240327 | 160700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 197 | 20240327 | 160600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 198 | 20240327 | 160500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 199 | 20240327 | 160400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 200 | 20240327 | 160300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 201 | 20240327 | 160200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 202 | 20240327 | 160100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 203 | 20240327 | 160000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 204 | 20240327 | 155900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 205 | 20240327 | 155800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 206 | 20240327 | 155700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 207 | 20240327 | 155600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 208 | 20240327 | 155500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 209 | 20240327 | 155400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 210 | 20240327 | 155300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 211 | 20240327 | 155200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 212 | 20240327 | 155100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 213 | 20240327 | 155000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 214 | 20240327 | 154900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 215 | 20240327 | 154800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 216 | 20240327 | 154700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 217 | 20240327 | 154600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 218 | 20240327 | 154500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 219 | 20240327 | 154400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 220 | 20240327 | 154300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 221 | 20240327 | 154200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 222 | 20240327 | 154100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 223 | 20240327 | 154000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 224 | 20240327 | 153900 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 225 | 20240327 | 153800 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 226 | 20240327 | 153700 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 227 | 20240327 | 153600 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 228 | 20240327 | 153500 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 229 | 20240327 | 153400 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 230 | 20240327 | 153300 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 231 | 20240327 | 153200 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 232 | 20240327 | 153100 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 0 |
| 233 | 20240327 | 153000 | 1683551440 | 16760 | 16760 | 16760 | 16760 | 4933 |
| 234 | 20240327 | 152900 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 235 | 20240327 | 152800 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 236 | 20240327 | 152700 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 237 | 20240327 | 152600 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 238 | 20240327 | 152500 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 239 | 20240327 | 152400 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 240 | 20240327 | 152300 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 241 | 20240327 | 152200 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 242 | 20240327 | 152100 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 243 | 20240327 | 152000 | 1600874360 | 16790 | 16790 | 16790 | 16790 | 0 |
| 244 | 20240327 | 151900 | 1600874360 | 16790 | 16780 | 16790 | 16780 | 375 |
| 245 | 20240327 | 151800 | 1594580300 | 16790 | 16790 | 16800 | 16790 | 200 |
| 246 | 20240327 | 151700 | 1591222290 | 16800 | 16790 | 16800 | 16790 | 11 |
| 247 | 20240327 | 151600 | 1591037590 | 16800 | 16790 | 16800 | 16790 | 93 |
| 248 | 20240327 | 151500 | 1589476110 | 16790 | 16790 | 16790 | 16790 | 221 |
| 249 | 20240327 | 151400 | 1585765520 | 16790 | 16770 | 16790 | 16770 | 208 |
| 250 | 20240327 | 151300 | 1582277250 | 16780 | 16770 | 16790 | 16770 | 105 |
| 251 | 20240327 | 151200 | 1580516310 | 16790 | 16770 | 16790 | 16770 | 16 |
| 252 | 20240327 | 151100 | 1580247750 | 16770 | 16770 | 16770 | 16770 | 836 |
| 253 | 20240327 | 151000 | 1566228030 | 16800 | 16800 | 16800 | 16800 | 0 |
| 254 | 20240327 | 150900 | 1566228030 | 16800 | 16800 | 16800 | 16760 | 243 |
| 255 | 20240327 | 150800 | 1562149790 | 16790 | 16800 | 16800 | 16790 | 122 |
| 256 | 20240327 | 150700 | 1560101110 | 16800 | 16800 | 16800 | 16760 | 2005 |
| 257 | 20240327 | 150600 | 1526479750 | 16800 | 16800 | 16800 | 16800 | 1 |
| 258 | 20240327 | 150500 | 1526462950 | 16800 | 16790 | 16800 | 16790 | 69 |
| 259 | 20240327 | 150400 | 1525304430 | 16790 | 16790 | 16790 | 16790 | 1 |
| 260 | 20240327 | 150300 | 1525287640 | 16790 | 16780 | 16790 | 16780 | 47 |
| 261 | 20240327 | 150200 | 1524498970 | 16780 | 16780 | 16780 | 16780 | 159 |
| 262 | 20240327 | 150100 | 1521830950 | 16780 | 16770 | 16780 | 16770 | 14 |
| 263 | 20240327 | 150000 | 1521596160 | 16780 | 16770 | 16780 | 16760 | 145 |
| 264 | 20240327 | 145900 | 1519165350 | 16770 | 16770 | 16780 | 16760 | 471 |
| 265 | 20240327 | 145800 | 1511269250 | 16770 | 16770 | 16780 | 16760 | 527 |
| 266 | 20240327 | 145700 | 1502431680 | 16770 | 16770 | 16780 | 16770 | 154 |
| 267 | 20240327 | 145600 | 1499849090 | 16770 | 16770 | 16780 | 16770 | 81 |
| 268 | 20240327 | 145500 | 1498490610 | 16770 | 16770 | 16780 | 16770 | 311 |
| 269 | 20240327 | 145400 | 1493275080 | 16770 | 16780 | 16790 | 16770 | 537 |
| 270 | 20240327 | 145300 | 1484268830 | 16780 | 16780 | 16790 | 16780 | 442 |
| 271 | 20240327 | 145200 | 1476848470 | 16780 | 16780 | 16790 | 16780 | 345 |
| 272 | 20240327 | 145100 | 1471057350 | 16780 | 16780 | 16790 | 16780 | 31 |
| 273 | 20240327 | 145000 | 1470537150 | 16780 | 16780 | 16790 | 16780 | 161 |
| 274 | 20240327 | 144900 | 1467835460 | 16780 | 16780 | 16790 | 16780 | 265 |
| 275 | 20240327 | 144800 | 1463388510 | 16790 | 16780 | 16790 | 16780 | 84 |
| 276 | 20240327 | 144700 | 1461978910 | 16780 | 16780 | 16790 | 16780 | 154 |
| 277 | 20240327 | 144600 | 1459394770 | 16790 | 16780 | 16790 | 16780 | 138 |
| 278 | 20240327 | 144500 | 1457079120 | 16780 | 16790 | 16790 | 16780 | 309 |
| 279 | 20240327 | 144400 | 1451894040 | 16780 | 16780 | 16790 | 16780 | 127 |
| 280 | 20240327 | 144300 | 1449762900 | 16780 | 16780 | 16790 | 16780 | 79 |
| 281 | 20240327 | 144200 | 1448437270 | 16790 | 16790 | 16790 | 16780 | 93 |
| 282 | 20240327 | 144100 | 1446876630 | 16780 | 16780 | 16800 | 16780 | 232 |
| 283 | 20240327 | 144000 | 1442983030 | 16790 | 16790 | 16800 | 16780 | 193 |
| 284 | 20240327 | 143900 | 1439743200 | 16790 | 16790 | 16790 | 16780 | 87 |
| 285 | 20240327 | 143800 | 1438282920 | 16780 | 16780 | 16800 | 16780 | 123 |
| 286 | 20240327 | 143700 | 1436218720 | 16780 | 16790 | 16790 | 16770 | 126 |
| 287 | 20240327 | 143600 | 1434105210 | 16780 | 16770 | 16790 | 16770 | 128 |
| 288 | 20240327 | 143500 | 1431957780 | 16780 | 16770 | 16780 | 16770 | 92 |
| 289 | 20240327 | 143400 | 1430414750 | 16780 | 16770 | 16780 | 16770 | 88 |
| 290 | 20240327 | 143300 | 1428938970 | 16770 | 16780 | 16790 | 16770 | 600 |
| 291 | 20240327 | 143200 | 1418874490 | 16780 | 16780 | 16790 | 16780 | 84 |
| 292 | 20240327 | 143100 | 1417464950 | 16790 | 16780 | 16790 | 16780 | 128 |
| 293 | 20240327 | 143000 | 1415316730 | 16800 | 16770 | 16800 | 16760 | 122 |
| 294 | 20240327 | 142900 | 1413268020 | 16800 | 16770 | 16800 | 16760 | 284 |
| 295 | 20240327 | 142800 | 1408505390 | 16760 | 16770 | 16770 | 16760 | 121 |
| 296 | 20240327 | 142700 | 1406477360 | 16770 | 16780 | 16780 | 16760 | 534 |
| 297 | 20240327 | 142600 | 1397522200 | 16770 | 16770 | 16790 | 16770 | 115 |
| 298 | 20240327 | 142500 | 1395593390 | 16790 | 16780 | 16800 | 16770 | 92 |
| 299 | 20240327 | 142400 | 1394049820 | 16770 | 16770 | 16780 | 16770 | 90 |
| 300 | 20240327 | 142300 | 1392540460 | 16770 | 16780 | 16780 | 16770 | 192 |
| 301 | 20240327 | 142200 | 1389320440 | 16770 | 16760 | 16790 | 16760 | 221 |
| 302 | 20240327 | 142100 | 1385612730 | 16770 | 16760 | 16770 | 16760 | 120 |
| 303 | 20240327 | 142000 | 1383601390 | 16760 | 16770 | 16770 | 16760 | 1018 |
| 304 | 20240327 | 141900 | 1366539160 | 16780 | 16770 | 16780 | 16770 | 91 |
| 305 | 20240327 | 141800 | 1365013060 | 16780 | 16780 | 16800 | 16770 | 74 |
| 306 | 20240327 | 141700 | 1363771380 | 16780 | 16780 | 16790 | 16760 | 449 |
| 307 | 20240327 | 141600 | 1356240600 | 16770 | 16770 | 16780 | 16770 | 114 |
| 308 | 20240327 | 141500 | 1354328600 | 16770 | 16780 | 16780 | 16770 | 617 |
| 309 | 20240327 | 141400 | 1343975550 | 16780 | 16780 | 16790 | 16760 | 1346 |
| 310 | 20240327 | 141300 | 1321395110 | 16780 | 16790 | 16790 | 16780 | 235 |
| 311 | 20240327 | 141200 | 1317449770 | 16790 | 16780 | 16800 | 16780 | 93 |
| 312 | 20240327 | 141100 | 1315888670 | 16780 | 16780 | 16790 | 16780 | 140 |
| 313 | 20240327 | 141000 | 1313539400 | 16780 | 16780 | 16790 | 16780 | 45 |
| 314 | 20240327 | 140900 | 1312784290 | 16790 | 16780 | 16790 | 16780 | 182 |
| 315 | 20240327 | 140800 | 1309730210 | 16790 | 16780 | 16790 | 16780 | 47 |
| 316 | 20240327 | 140700 | 1308941540 | 16780 | 16780 | 16790 | 16770 | 209 |
| 317 | 20240327 | 140600 | 1305435560 | 16780 | 16780 | 16790 | 16770 | 302 |
| 318 | 20240327 | 140500 | 1300369180 | 16770 | 16780 | 16780 | 16770 | 83 |
| 319 | 20240327 | 140400 | 1298977150 | 16810 | 16790 | 16810 | 16770 | 2565 |
| 320 | 20240327 | 140300 | 1255930790 | 16790 | 16800 | 16800 | 16790 | 602 |
| 321 | 20240327 | 140200 | 1245822680 | 16800 | 16800 | 16810 | 16790 | 1065 |
| 322 | 20240327 | 140100 | 1227931350 | 16810 | 16800 | 16810 | 16800 | 740 |
| 323 | 20240327 | 140000 | 1215499190 | 16800 | 16800 | 16810 | 16800 | 52 |
| 324 | 20240327 | 135900 | 1214625580 | 16810 | 16800 | 16810 | 16800 | 1278 |
| 325 | 20240327 | 135800 | 1193155160 | 16800 | 16810 | 16810 | 16800 | 49 |
| 326 | 20240327 | 135700 | 1192331590 | 16810 | 16810 | 16820 | 16810 | 102 |
| 327 | 20240327 | 135600 | 1190616960 | 16810 | 16810 | 16810 | 16810 | 111 |
| 328 | 20240327 | 135500 | 1188751050 | 16810 | 16810 | 16820 | 16810 | 197 |
| 329 | 20240327 | 135400 | 1185439450 | 16810 | 16810 | 16820 | 16810 | 87 |
| 330 | 20240327 | 135300 | 1183976970 | 16810 | 16810 | 16810 | 16810 | 116 |
| 331 | 20240327 | 135200 | 1182027010 | 16820 | 16820 | 16820 | 16810 | 80 |
| 332 | 20240327 | 135100 | 1180681420 | 16860 | 16810 | 16860 | 16810 | 302 |
| 333 | 20240327 | 135000 | 1175602360 | 16810 | 16810 | 16820 | 16810 | 102 |
| 334 | 20240327 | 134900 | 1173887730 | 16810 | 16810 | 16810 | 16810 | 75 |
| 335 | 20240327 | 134800 | 1172626980 | 16820 | 16810 | 16820 | 16810 | 115 |
| 336 | 20240327 | 134700 | 1170693710 | 16810 | 16810 | 16820 | 16810 | 204 |
| 337 | 20240327 | 134600 | 1167264270 | 16810 | 16810 | 16820 | 16810 | 100 |
| 338 | 20240327 | 134500 | 1165582860 | 16810 | 16820 | 16820 | 16810 | 122 |
| 339 | 20240327 | 134400 | 1163532020 | 16810 | 16810 | 16820 | 16810 | 74 |
| 340 | 20240327 | 134300 | 1162288070 | 16820 | 16810 | 16820 | 16810 | 109 |
| 341 | 20240327 | 134200 | 1160455750 | 16810 | 16810 | 16820 | 16810 | 201 |
| 342 | 20240327 | 134100 | 1157075850 | 16820 | 16810 | 16820 | 16810 | 196 |
| 343 | 20240327 | 134000 | 1153781080 | 16820 | 16810 | 16820 | 16810 | 94 |
| 344 | 20240327 | 133900 | 1152200720 | 16810 | 16820 | 16820 | 16810 | 167 |
| 345 | 20240327 | 133800 | 1149392440 | 16810 | 16810 | 16820 | 16810 | 126 |
| 346 | 20240327 | 133700 | 1147274170 | 16810 | 16810 | 16810 | 16810 | 505 |
| 347 | 20240327 | 133600 | 1138785120 | 16820 | 16810 | 16820 | 16810 | 176 |
| 348 | 20240327 | 133500 | 1135825750 | 16810 | 16810 | 16820 | 16810 | 322 |
| 349 | 20240327 | 133400 | 1130410720 | 16810 | 16810 | 16820 | 16810 | 207 |
| 350 | 20240327 | 133300 | 1126929730 | 16810 | 16810 | 16820 | 16810 | 125 |
| 351 | 20240327 | 133200 | 1124828080 | 16810 | 16810 | 16820 | 16810 | 181 |
| 352 | 20240327 | 133100 | 1121784460 | 16820 | 16810 | 16820 | 16810 | 174 |
| 353 | 20240327 | 133000 | 1118859510 | 16810 | 16810 | 16820 | 16810 | 55 |
| 354 | 20240327 | 132900 | 1117934940 | 16810 | 16800 | 16820 | 16800 | 120 |
| 355 | 20240327 | 132800 | 1115918390 | 16810 | 16800 | 16810 | 16800 | 203 |
| 356 | 20240327 | 132700 | 1112507780 | 16800 | 16810 | 16810 | 16800 | 129 |
| 357 | 20240327 | 132600 | 1110339610 | 16810 | 16820 | 16820 | 16810 | 644 |
| 358 | 20240327 | 132500 | 1099510930 | 16810 | 16810 | 16820 | 16800 | 96 |
| 359 | 20240327 | 132400 | 1097897240 | 16810 | 16810 | 16810 | 16810 | 91 |
| 360 | 20240327 | 132300 | 1096367530 | 16810 | 16800 | 16810 | 16800 | 179 |
| 361 | 20240327 | 132200 | 1093359940 | 16800 | 16800 | 16810 | 16800 | 62 |
| 362 | 20240327 | 132100 | 1092318330 | 16810 | 16800 | 16810 | 16800 | 210 |
| 363 | 20240327 | 132000 | 1088788950 | 16800 | 16800 | 16810 | 16800 | 1492 |
| 364 | 20240327 | 131900 | 1063722680 | 16800 | 16810 | 16810 | 16800 | 70 |
| 365 | 20240327 | 131800 | 1062546520 | 16810 | 16800 | 16810 | 16800 | 108 |
| 366 | 20240327 | 131700 | 1060731780 | 16810 | 16810 | 16820 | 16800 | 141 |
| 367 | 20240327 | 131600 | 1058361290 | 16820 | 16800 | 16820 | 16800 | 168 |
| 368 | 20240327 | 131500 | 1055536600 | 16810 | 16810 | 16810 | 16800 | 192 |
| 369 | 20240327 | 131400 | 1052309430 | 16810 | 16810 | 16820 | 16810 | 111 |
| 370 | 20240327 | 131300 | 1050443480 | 16820 | 16820 | 16820 | 16810 | 139 |
| 371 | 20240327 | 131200 | 1048106780 | 16820 | 16810 | 16820 | 16810 | 80 |
| 372 | 20240327 | 131100 | 1046761960 | 16820 | 16810 | 16820 | 16810 | 165 |
| 373 | 20240327 | 131000 | 1043987690 | 16810 | 16810 | 16820 | 16810 | 183 |
| 374 | 20240327 | 130900 | 1040910710 | 16810 | 16810 | 16820 | 16810 | 236 |
| 375 | 20240327 | 130800 | 1036942870 | 16810 | 16810 | 16810 | 16810 | 109 |
| 376 | 20240327 | 130700 | 1035110580 | 16810 | 16810 | 16820 | 16810 | 97 |
| 377 | 20240327 | 130600 | 1033480000 | 16810 | 16810 | 16820 | 16810 | 220 |
| 378 | 20240327 | 130500 | 1029781770 | 16810 | 16820 | 16820 | 16810 | 135 |
| 379 | 20240327 | 130400 | 1027512400 | 16810 | 16810 | 16820 | 16810 | 194 |
| 380 | 20240327 | 130300 | 1024250240 | 16810 | 16810 | 16820 | 16800 | 104 |
| 381 | 20240327 | 130200 | 1022502000 | 16810 | 16800 | 16820 | 16800 | 228 |
| 382 | 20240327 | 130100 | 1018669470 | 16800 | 16800 | 16810 | 16800 | 98 |
| 383 | 20240327 | 130000 | 1017022930 | 16800 | 16800 | 16810 | 16800 | 398 |
| 384 | 20240327 | 125900 | 1010336500 | 16800 | 16800 | 16800 | 16800 | 102 |
| 385 | 20240327 | 125800 | 1008622900 | 16800 | 16800 | 16810 | 16800 | 356 |
| 386 | 20240327 | 125700 | 1002639960 | 16800 | 16800 | 16810 | 16800 | 1066 |
| 387 | 20240327 | 125600 | 984720900 | 16800 | 16810 | 16810 | 16800 | 635 |
| 388 | 20240327 | 125500 | 974049020 | 16810 | 16820 | 16820 | 16810 | 340 |
| 389 | 20240327 | 125400 | 968333550 | 16820 | 16810 | 16820 | 16810 | 128 |
| 390 | 20240327 | 125300 | 966181840 | 16820 | 16820 | 16820 | 16810 | 198 |
| 391 | 20240327 | 125200 | 962853210 | 16810 | 16820 | 16830 | 16810 | 134 |
| 392 | 20240327 | 125100 | 960600090 | 16820 | 16820 | 16820 | 16810 | 4315 |
| 393 | 20240327 | 125000 | 888037430 | 16820 | 16820 | 16820 | 16820 | 76 |
| 394 | 20240327 | 124900 | 886759110 | 16820 | 16820 | 16830 | 16820 | 97 |
| 395 | 20240327 | 124800 | 885127560 | 16820 | 16830 | 16830 | 16820 | 89 |
| 396 | 20240327 | 124700 | 883630390 | 16830 | 16820 | 16830 | 16820 | 105 |
| 397 | 20240327 | 124600 | 881864170 | 16830 | 16830 | 16830 | 16830 | 85 |
| 398 | 20240327 | 124500 | 880433620 | 16830 | 16830 | 16830 | 16830 | 100 |
| 399 | 20240327 | 124400 | 878750620 | 16830 | 16830 | 16830 | 16830 | 52 |
| 400 | 20240327 | 124300 | 877875460 | 16830 | 16830 | 16840 | 16830 | 155 |
| 401 | 20240327 | 124200 | 875266750 | 16830 | 16830 | 16840 | 16830 | 230 |
| 402 | 20240327 | 124100 | 871395680 | 16830 | 16830 | 16840 | 16830 | 70 |
| 403 | 20240327 | 124000 | 870217570 | 16830 | 16830 | 16840 | 16830 | 123 |
| 404 | 20240327 | 123900 | 868147440 | 16830 | 16830 | 16840 | 16830 | 104 |
| 405 | 20240327 | 123800 | 866397110 | 16830 | 16840 | 16840 | 16830 | 247 |
| 406 | 20240327 | 123700 | 862237760 | 16840 | 16840 | 16850 | 16840 | 395 |
| 407 | 20240327 | 123600 | 855585870 | 16840 | 16840 | 16870 | 16840 | 39 |
| 408 | 20240327 | 123500 | 854928800 | 16840 | 16830 | 16860 | 16830 | 340 |
| 409 | 20240327 | 123400 | 849206330 | 16830 | 16830 | 16840 | 16830 | 119 |
| 410 | 20240327 | 123300 | 847203360 | 16830 | 16830 | 16840 | 16830 | 60 |
| 411 | 20240327 | 123200 | 846193340 | 16830 | 16830 | 16840 | 16830 | 131 |
| 412 | 20240327 | 123100 | 843988600 | 16830 | 16830 | 16830 | 16830 | 89 |
| 413 | 20240327 | 123000 | 842490730 | 16830 | 16830 | 16840 | 16830 | 167 |
| 414 | 20240327 | 122900 | 839679750 | 16830 | 16840 | 16870 | 16830 | 71 |
| 415 | 20240327 | 122800 | 838484490 | 16840 | 16840 | 16870 | 16830 | 81 |
| 416 | 20240327 | 122700 | 837120160 | 16840 | 16870 | 16870 | 16830 | 135 |
| 417 | 20240327 | 122600 | 834846930 | 16850 | 16830 | 16860 | 16830 | 73 |
| 418 | 20240327 | 122500 | 833616520 | 16850 | 16830 | 16850 | 16830 | 369 |
| 419 | 20240327 | 122400 | 827403930 | 16840 | 16850 | 16850 | 16830 | 40 |
| 420 | 20240327 | 122300 | 826730350 | 16860 | 16830 | 16860 | 16820 | 247 |
| 421 | 20240327 | 122200 | 822574940 | 16830 | 16840 | 16850 | 16830 | 174 |
| 422 | 20240327 | 122100 | 819644630 | 16840 | 16850 | 16850 | 16840 | 134 |
| 423 | 20240327 | 122000 | 817387040 | 16840 | 16850 | 16870 | 16830 | 90 |
| 424 | 20240327 | 121900 | 815871190 | 16850 | 16850 | 16860 | 16850 | 254 |
| 425 | 20240327 | 121800 | 811589000 | 16860 | 16820 | 16860 | 16820 | 165 |
| 426 | 20240327 | 121700 | 808811130 | 16820 | 16820 | 16840 | 16820 | 120 |
| 427 | 20240327 | 121600 | 806792200 | 16820 | 16830 | 16840 | 16820 | 2313 |
| 428 | 20240327 | 121500 | 767885380 | 16840 | 16840 | 16840 | 16830 | 140 |
| 429 | 20240327 | 121400 | 765528770 | 16840 | 16830 | 16860 | 16830 | 300 |
| 430 | 20240327 | 121300 | 760478540 | 16830 | 16830 | 16840 | 16830 | 188 |
| 431 | 20240327 | 121200 | 757314190 | 16830 | 16850 | 16850 | 16820 | 3079 |
| 432 | 20240327 | 121100 | 705465350 | 16850 | 16850 | 16860 | 16850 | 341 |
| 433 | 20240327 | 121000 | 699718130 | 16850 | 16850 | 16860 | 16850 | 689 |
| 434 | 20240327 | 120900 | 688103370 | 16850 | 16860 | 16880 | 16850 | 94 |
| 435 | 20240327 | 120800 | 686518740 | 16860 | 16860 | 16860 | 16860 | 76 |
| 436 | 20240327 | 120700 | 685237380 | 16860 | 16860 | 16870 | 16860 | 131 |
| 437 | 20240327 | 120600 | 683028630 | 16860 | 16860 | 16870 | 16860 | 152 |
| 438 | 20240327 | 120500 | 680465900 | 16860 | 16860 | 16870 | 16860 | 63 |
| 439 | 20240327 | 120400 | 679403700 | 16870 | 16860 | 16870 | 16860 | 319 |
| 440 | 20240327 | 120300 | 674025320 | 16860 | 16860 | 16870 | 16860 | 177 |
| 441 | 20240327 | 120200 | 671041080 | 16870 | 16860 | 16870 | 16860 | 168 |
| 442 | 20240327 | 120100 | 668208590 | 16860 | 16870 | 16870 | 16860 | 164 |
| 443 | 20240327 | 120000 | 665443440 | 16860 | 16860 | 16870 | 16860 | 330 |
| 444 | 20240327 | 115900 | 659879540 | 16860 | 16860 | 16860 | 16860 | 114 |
| 445 | 20240327 | 115800 | 657957500 | 16860 | 16860 | 16860 | 16860 | 102 |
| 446 | 20240327 | 115700 | 656237780 | 16860 | 16860 | 16870 | 16860 | 106 |
| 447 | 20240327 | 115600 | 654450590 | 16860 | 16860 | 16870 | 16860 | 91 |
| 448 | 20240327 | 115500 | 652916310 | 16860 | 16850 | 16860 | 16850 | 192 |
| 449 | 20240327 | 115400 | 649680700 | 16850 | 16890 | 16890 | 16850 | 3616 |
| 450 | 20240327 | 115300 | 588695500 | 16890 | 16890 | 16900 | 16890 | 120 |
| 451 | 20240327 | 115200 | 586668690 | 16900 | 16880 | 16900 | 16880 | 224 |
| 452 | 20240327 | 115100 | 582886120 | 16880 | 16880 | 16890 | 16880 | 135 |
| 453 | 20240327 | 115000 | 580607300 | 16880 | 16880 | 16890 | 16880 | 45 |
| 454 | 20240327 | 114900 | 579847650 | 16880 | 16890 | 16900 | 16880 | 280 |
| 455 | 20240327 | 114800 | 575119310 | 16890 | 16890 | 16890 | 16890 | 65 |
| 456 | 20240327 | 114700 | 574021460 | 16900 | 16890 | 16900 | 16890 | 73 |
| 457 | 20240327 | 114600 | 572788430 | 16890 | 16890 | 16900 | 16890 | 147 |
| 458 | 20240327 | 114500 | 570305560 | 16890 | 16890 | 16900 | 16890 | 65 |
| 459 | 20240327 | 114400 | 569207500 | 16900 | 16900 | 16900 | 16900 | 98 |
| 460 | 20240327 | 114300 | 567551300 | 16900 | 16900 | 16900 | 16900 | 84 |
| 461 | 20240327 | 114200 | 566131700 | 16900 | 16900 | 16900 | 16900 | 125 |
| 462 | 20240327 | 114100 | 564019200 | 16900 | 16900 | 16900 | 16900 | 78 |
| 463 | 20240327 | 114000 | 562701000 | 16900 | 16910 | 16910 | 16900 | 107 |
| 464 | 20240327 | 113900 | 560891680 | 16930 | 16910 | 16930 | 16910 | 123 |
| 465 | 20240327 | 113800 | 558811510 | 16910 | 16910 | 16930 | 16910 | 65 |
| 466 | 20240327 | 113700 | 557711970 | 16910 | 16910 | 16910 | 16910 | 177 |
| 467 | 20240327 | 113600 | 554718900 | 16910 | 16910 | 16930 | 16910 | 27 |
| 468 | 20240327 | 113500 | 554262300 | 16910 | 16900 | 16930 | 16900 | 93 |
| 469 | 20240327 | 113400 | 552689760 | 16900 | 16900 | 16900 | 16900 | 244 |
| 470 | 20240327 | 113300 | 548566160 | 16900 | 16900 | 16900 | 16900 | 43 |
| 471 | 20240327 | 113200 | 547839460 | 16900 | 16900 | 16900 | 16900 | 155 |
| 472 | 20240327 | 113100 | 545219960 | 16900 | 16920 | 16920 | 16900 | 100 |
| 473 | 20240327 | 113000 | 543529920 | 16900 | 16900 | 16930 | 16900 | 114 |
| 474 | 20240327 | 112900 | 541602360 | 16900 | 16900 | 16900 | 16900 | 103 |
| 475 | 20240327 | 112800 | 539861660 | 16900 | 16900 | 16910 | 16900 | 168 |
| 476 | 20240327 | 112700 | 537022450 | 16900 | 16910 | 16910 | 16900 | 187 |
| 477 | 20240327 | 112600 | 533861430 | 16900 | 16910 | 16910 | 16900 | 124 |
| 478 | 20240327 | 112500 | 531765090 | 16910 | 16900 | 16910 | 16900 | 166 |
| 479 | 20240327 | 112400 | 528958960 | 16900 | 16900 | 16910 | 16900 | 226 |
| 480 | 20240327 | 112300 | 525138960 | 16900 | 16900 | 16910 | 16900 | 96 |
| 481 | 20240327 | 112200 | 523516100 | 16900 | 16900 | 16910 | 16900 | 115 |
| 482 | 20240327 | 112100 | 521572540 | 16900 | 16900 | 16910 | 16900 | 86 |
| 483 | 20240327 | 112000 | 520119060 | 16900 | 16900 | 16910 | 16900 | 638 |
| 484 | 20240327 | 111900 | 509336840 | 16900 | 16900 | 16910 | 16900 | 108 |
| 485 | 20240327 | 111800 | 507511630 | 16900 | 16910 | 16910 | 16900 | 253 |
| 486 | 20240327 | 111700 | 503235090 | 16920 | 16900 | 16930 | 16900 | 55 |
| 487 | 20240327 | 111600 | 502304890 | 16900 | 16910 | 16910 | 16900 | 126 |
| 488 | 20240327 | 111500 | 500175350 | 16910 | 16930 | 16930 | 16910 | 92 |
| 489 | 20240327 | 111400 | 498619150 | 16930 | 16900 | 16930 | 16900 | 269 |
| 490 | 20240327 | 111300 | 494070010 | 16900 | 16900 | 16910 | 16900 | 389 |
| 491 | 20240327 | 111200 | 487495740 | 16900 | 16900 | 16910 | 16900 | 587 |
| 492 | 20240327 | 111100 | 477575230 | 16910 | 16910 | 16920 | 16900 | 750 |
| 493 | 20240327 | 111000 | 464896500 | 16910 | 16900 | 16920 | 16900 | 159 |
| 494 | 20240327 | 110900 | 462208080 | 16900 | 16900 | 16910 | 16900 | 76 |
| 495 | 20240327 | 110800 | 460923630 | 16900 | 16900 | 16930 | 16900 | 84 |
| 496 | 20240327 | 110700 | 459503740 | 16900 | 16920 | 16930 | 16900 | 2842 |
| 497 | 20240327 | 110600 | 411463340 | 16910 | 16910 | 16920 | 16910 | 101 |
| 498 | 20240327 | 110500 | 409755410 | 16910 | 16910 | 16920 | 16910 | 70 |
| 499 | 20240327 | 110400 | 408571650 | 16920 | 16920 | 16920 | 16910 | 126 |
| 500 | 20240327 | 110300 | 406440740 | 16920 | 16930 | 16930 | 16920 | 87 |
| 501 | 20240327 | 110200 | 404968680 | 16920 | 16930 | 16930 | 16920 | 26 |
| 502 | 20240327 | 110100 | 404528720 | 16920 | 16930 | 16930 | 16920 | 2579 |
| 503 | 20240327 | 110000 | 360887040 | 16930 | 16940 | 16940 | 16930 | 263 |
| 504 | 20240327 | 105900 | 356431860 | 16950 | 16950 | 16950 | 16950 | 0 |
| 505 | 20240327 | 105800 | 356431860 | 16950 | 16950 | 16950 | 16940 | 137 |
| 506 | 20240327 | 105700 | 354110450 | 16950 | 16950 | 16950 | 16950 | 0 |
| 507 | 20240327 | 105600 | 354110450 | 16950 | 16950 | 16950 | 16950 | 0 |
| 508 | 20240327 | 105500 | 354110450 | 16950 | 16950 | 16950 | 16950 | 1 |
| 509 | 20240327 | 105400 | 354093500 | 16950 | 16940 | 16950 | 16940 | 181 |
| 510 | 20240327 | 105300 | 351027350 | 16940 | 16940 | 16940 | 16930 | 108 |
| 511 | 20240327 | 105200 | 349198860 | 16930 | 16930 | 16930 | 16930 | 1 |
| 512 | 20240327 | 105100 | 349181930 | 16940 | 16940 | 16940 | 16940 | 34 |
| 513 | 20240327 | 105000 | 348605970 | 16950 | 16960 | 16960 | 16950 | 60 |
| 514 | 20240327 | 104900 | 347588870 | 16970 | 16970 | 16970 | 16960 | 5 |
| 515 | 20240327 | 104800 | 347504040 | 16970 | 16970 | 16970 | 16970 | 0 |
| 516 | 20240327 | 104700 | 347504040 | 16970 | 16970 | 16970 | 16970 | 10 |
| 517 | 20240327 | 104600 | 347334340 | 16970 | 16950 | 16970 | 16950 | 1041 |
| 518 | 20240327 | 104500 | 329679130 | 16930 | 16940 | 16940 | 16930 | 1430 |
| 519 | 20240327 | 104400 | 305456460 | 16950 | 16950 | 16950 | 16950 | 11 |
| 520 | 20240327 | 104300 | 305270010 | 16950 | 16950 | 16950 | 16950 | 0 |
| 521 | 20240327 | 104200 | 305270010 | 16950 | 16950 | 16950 | 16950 | 0 |
| 522 | 20240327 | 104100 | 305270010 | 16950 | 16950 | 16950 | 16950 | 0 |
| 523 | 20240327 | 104000 | 305270010 | 16950 | 16940 | 16950 | 16940 | 224 |
| 524 | 20240327 | 103900 | 301473810 | 16950 | 16950 | 16950 | 16940 | 4 |
| 525 | 20240327 | 103800 | 301406030 | 16940 | 16940 | 16950 | 16940 | 64 |
| 526 | 20240327 | 103700 | 300321850 | 16940 | 16940 | 16950 | 16930 | 590 |
| 527 | 20240327 | 103600 | 290330000 | 16930 | 16930 | 16940 | 16930 | 730 |
| 528 | 20240327 | 103500 | 277971080 | 16940 | 16940 | 16940 | 16940 | 1 |
| 529 | 20240327 | 103400 | 277954140 | 16940 | 16940 | 16940 | 16940 | 0 |
| 530 | 20240327 | 103300 | 277954140 | 16940 | 16940 | 16940 | 16940 | 0 |
| 531 | 20240327 | 103200 | 277954140 | 16940 | 16940 | 16940 | 16940 | 72 |
| 532 | 20240327 | 103100 | 276734460 | 16930 | 16930 | 16940 | 16930 | 722 |
| 533 | 20240327 | 103000 | 264510990 | 16920 | 16930 | 16930 | 16920 | 170 |
| 534 | 20240327 | 102900 | 261633890 | 16930 | 16930 | 16930 | 16930 | 46 |
| 535 | 20240327 | 102800 | 260855110 | 16930 | 16930 | 16930 | 16930 | 474 |
| 536 | 20240327 | 102700 | 252830290 | 16940 | 16940 | 16940 | 16940 | 11 |
| 537 | 20240327 | 102600 | 252643950 | 16930 | 16930 | 16930 | 16930 | 10 |
| 538 | 20240327 | 102500 | 252474650 | 16940 | 16940 | 16940 | 16940 | 60 |
| 539 | 20240327 | 102400 | 251458250 | 16940 | 16940 | 16940 | 16940 | 11 |
| 540 | 20240327 | 102300 | 251271910 | 16940 | 16940 | 16940 | 16940 | 328 |
| 541 | 20240327 | 102200 | 245715590 | 16940 | 16940 | 16940 | 16940 | 8 |
| 542 | 20240327 | 102100 | 245580070 | 16940 | 16940 | 16940 | 16940 | 0 |
| 543 | 20240327 | 102000 | 245580070 | 16940 | 16940 | 16940 | 16940 | 4 |
| 544 | 20240327 | 101900 | 245512310 | 16940 | 16930 | 16940 | 16920 | 201 |
| 545 | 20240327 | 101800 | 242111320 | 16940 | 16940 | 16940 | 16940 | 0 |
| 546 | 20240327 | 101700 | 242111320 | 16940 | 16930 | 16940 | 16930 | 10 |
| 547 | 20240327 | 101600 | 241942010 | 16930 | 16930 | 16930 | 16920 | 47 |
| 548 | 20240327 | 101500 | 241146350 | 16930 | 16930 | 16930 | 16930 | 240 |
| 549 | 20240327 | 101400 | 237083150 | 16930 | 16930 | 16930 | 16930 | 10 |
| 550 | 20240327 | 101300 | 236913850 | 16940 | 16940 | 16940 | 16930 | 134 |
| 551 | 20240327 | 101200 | 234644570 | 16940 | 16940 | 16940 | 16940 | 0 |
| 552 | 20240327 | 101100 | 234644570 | 16940 | 16930 | 16940 | 16930 | 2 |
| 553 | 20240327 | 101000 | 234610700 | 16930 | 16930 | 16940 | 16930 | 15 |
| 554 | 20240327 | 100900 | 234356740 | 16930 | 16930 | 16930 | 16930 | 200 |
| 555 | 20240327 | 100800 | 230970740 | 16940 | 16940 | 16940 | 16940 | 12 |
| 556 | 20240327 | 100700 | 230767460 | 16940 | 16950 | 16950 | 16940 | 129 |
| 557 | 20240327 | 100600 | 228582180 | 16950 | 16950 | 16950 | 16950 | 1 |
| 558 | 20240327 | 100500 | 228565230 | 16950 | 16940 | 16950 | 16940 | 18 |
| 559 | 20240327 | 100400 | 228260300 | 16950 | 16950 | 16950 | 16950 | 28 |
| 560 | 20240327 | 100300 | 227785700 | 16950 | 16940 | 16950 | 16920 | 2214 |
| 561 | 20240327 | 100200 | 190311130 | 16950 | 16950 | 16950 | 16950 | 34 |
| 562 | 20240327 | 100100 | 189734830 | 16950 | 16940 | 16950 | 16940 | 71 |
| 563 | 20240327 | 100000 | 188532080 | 16940 | 16940 | 16940 | 16940 | 400 |
| 564 | 20240327 | 095900 | 181756080 | 16950 | 16950 | 16950 | 16950 | 7 |
| 565 | 20240327 | 095800 | 181637430 | 16940 | 16950 | 16950 | 16940 | 28 |
| 566 | 20240327 | 095700 | 181163040 | 16950 | 16950 | 16950 | 16950 | 10 |
| 567 | 20240327 | 095600 | 180993540 | 16950 | 16950 | 16950 | 16950 | 11 |
| 568 | 20240327 | 095500 | 180807090 | 16950 | 16950 | 16950 | 16950 | 1 |
| 569 | 20240327 | 095400 | 180790140 | 16950 | 16950 | 16950 | 16950 | 6 |
| 570 | 20240327 | 095300 | 180688440 | 16950 | 16940 | 16950 | 16940 | 481 |
| 571 | 20240327 | 095200 | 172540190 | 16950 | 16950 | 16950 | 16950 | 1 |
| 572 | 20240327 | 095100 | 172523240 | 16950 | 16950 | 16950 | 16950 | 17 |
| 573 | 20240327 | 095000 | 172235090 | 16950 | 16950 | 16950 | 16950 | 28 |
| 574 | 20240327 | 094900 | 171760490 | 16950 | 16930 | 16950 | 16930 | 20 |
| 575 | 20240327 | 094800 | 171421870 | 16940 | 16940 | 16940 | 16940 | 38 |
| 576 | 20240327 | 094700 | 170778150 | 16940 | 16930 | 16940 | 16930 | 105 |
| 577 | 20240327 | 094600 | 168999910 | 16940 | 16940 | 16940 | 16940 | 181 |
| 578 | 20240327 | 094500 | 165933770 | 16940 | 16940 | 16940 | 16930 | 123 |
| 579 | 20240327 | 094400 | 163850870 | 16940 | 16940 | 16940 | 16930 | 46 |
| 580 | 20240327 | 094300 | 163071760 | 16930 | 16940 | 16940 | 16930 | 113 |
| 581 | 20240327 | 094200 | 161157560 | 16940 | 16940 | 16940 | 16940 | 102 |
| 582 | 20240327 | 094100 | 159429680 | 16940 | 16930 | 16940 | 16930 | 205 |
| 583 | 20240327 | 094000 | 155959020 | 16930 | 16930 | 16930 | 16930 | 16 |
| 584 | 20240327 | 093900 | 155688140 | 16930 | 16920 | 16930 | 16920 | 52 |
| 585 | 20240327 | 093800 | 154808280 | 16930 | 16930 | 16930 | 16930 | 63 |
| 586 | 20240327 | 093700 | 153741690 | 16940 | 16940 | 16940 | 16940 | 0 |
| 587 | 20240327 | 093600 | 153741690 | 16940 | 16940 | 16940 | 16940 | 1 |
| 588 | 20240327 | 093500 | 153724750 | 16920 | 16920 | 16920 | 16920 | 93 |
| 589 | 20240327 | 093400 | 152151190 | 16940 | 16940 | 16940 | 16940 | 51 |
| 590 | 20240327 | 093300 | 151287250 | 16930 | 16950 | 16950 | 16920 | 2126 |
| 591 | 20240327 | 093200 | 115292810 | 16950 | 16950 | 16950 | 16940 | 407 |
| 592 | 20240327 | 093100 | 108398090 | 16950 | 16960 | 16960 | 16950 | 2 |
| 593 | 20240327 | 093000 | 108364180 | 16940 | 16960 | 16960 | 16940 | 600 |
| 594 | 20240327 | 092900 | 98199750 | 16950 | 16950 | 16960 | 16950 | 40 |
| 595 | 20240327 | 092800 | 97521690 | 16940 | 16940 | 16960 | 16940 | 113 |
| 596 | 20240327 | 092700 | 95607450 | 16940 | 16960 | 16960 | 16940 | 614 |
| 597 | 20240327 | 092600 | 85199650 | 16970 | 16970 | 16970 | 16970 | 0 |
| 598 | 20240327 | 092500 | 85199650 | 16970 | 16950 | 16970 | 16950 | 131 |
| 599 | 20240327 | 092400 | 82978880 | 16960 | 16960 | 16960 | 16960 | 22 |
| 600 | 20240327 | 092300 | 82605760 | 16960 | 16970 | 16970 | 16960 | 278 |
| 601 | 20240327 | 092200 | 77890500 | 16970 | 16970 | 16970 | 16970 | 1 |
| 602 | 20240327 | 092100 | 77873530 | 16980 | 16980 | 16980 | 16960 | 6 |
| 603 | 20240327 | 092000 | 77771670 | 16980 | 16990 | 16990 | 16970 | 40 |
| 604 | 20240327 | 091900 | 77092470 | 16980 | 16980 | 16980 | 16980 | 9 |
| 605 | 20240327 | 091800 | 76939650 | 16980 | 16980 | 16980 | 16980 | 11 |
| 606 | 20240327 | 091700 | 76752870 | 16980 | 16960 | 16980 | 16960 | 564 |
| 607 | 20240327 | 091600 | 67187150 | 16980 | 16960 | 16980 | 16960 | 35 |
| 608 | 20240327 | 091500 | 66593530 | 16980 | 16980 | 16980 | 16980 | 118 |
| 609 | 20240327 | 091400 | 64589890 | 17000 | 16980 | 17000 | 16980 | 249 |
| 610 | 20240327 | 091300 | 60360280 | 16980 | 16960 | 16980 | 16960 | 244 |
| 611 | 20240327 | 091200 | 56220040 | 16980 | 16970 | 16980 | 16960 | 102 |
| 612 | 20240327 | 091100 | 54490090 | 16990 | 16960 | 16990 | 16960 | 3 |
| 613 | 20240327 | 091000 | 54439180 | 16990 | 16950 | 16990 | 16950 | 218 |
| 614 | 20240327 | 090900 | 50744040 | 16950 | 16950 | 16950 | 16950 | 196 |
| 615 | 20240327 | 090800 | 47421840 | 16950 | 16950 | 16950 | 16950 | 74 |
| 616 | 20240327 | 090700 | 46167540 | 17000 | 16960 | 17000 | 16940 | 51 |
| 617 | 20240327 | 090600 | 45303110 | 17000 | 17000 | 17000 | 17000 | 17 |
| 618 | 20240327 | 090500 | 45014110 | 17000 | 16950 | 17000 | 16940 | 123 |
| 619 | 20240327 | 090400 | 42927260 | 16950 | 16970 | 16970 | 16940 | 618 |
| 620 | 20240327 | 090300 | 32448290 | 16970 | 17000 | 17000 | 16970 | 152 |
| 621 | 20240327 | 090200 | 29868820 | 17010 | 17010 | 17010 | 17000 | 42 |
| 622 | 20240327 | 090100 | 29154550 | 17010 | 16970 | 17010 | 16970 | 182 |
| 623 | 20240327 | 090000 | 26065950 | 16970 | 16970 | 16970 | 16970 | 1533 |