33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 3 | 20240328 | 192400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20240328 | 192300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20240328 | 192200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20240328 | 192100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20240328 | 192000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20240328 | 191900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20240328 | 191800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20240328 | 191700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20240328 | 191600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20240328 | 191500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20240328 | 191400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20240328 | 191300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20240328 | 191200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20240328 | 191100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20240328 | 191000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20240328 | 190900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20240328 | 190800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20240328 | 190700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20240328 | 190600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20240328 | 190500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20240328 | 190400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20240328 | 190300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20240328 | 190200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20240328 | 190100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20240328 | 190000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20240328 | 185900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20240328 | 185800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20240328 | 185700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20240328 | 185600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20240328 | 185500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 33 | 20240328 | 185400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20240328 | 185300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20240328 | 185200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20240328 | 185100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20240328 | 185000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20240328 | 184900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20240328 | 184800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20240328 | 184700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20240328 | 184600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20240328 | 184500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20240328 | 184400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20240328 | 184300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20240328 | 184200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20240328 | 184100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20240328 | 184000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20240328 | 183900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20240328 | 183800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20240328 | 183700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20240328 | 183600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20240328 | 183500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20240328 | 183400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20240328 | 183300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20240328 | 183200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20240328 | 183100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20240328 | 183000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20240328 | 182900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20240328 | 182800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20240328 | 182700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20240328 | 182600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20240328 | 182500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 63 | 20240328 | 182400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20240328 | 182300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20240328 | 182200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20240328 | 182100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20240328 | 182000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20240328 | 181900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20240328 | 181800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20240328 | 181700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20240328 | 181600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20240328 | 181500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20240328 | 181400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20240328 | 181300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20240328 | 181200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20240328 | 181100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20240328 | 181000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20240328 | 180900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20240328 | 180800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20240328 | 180700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20240328 | 180600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20240328 | 180500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20240328 | 180400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20240328 | 180300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20240328 | 180200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20240328 | 180100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20240328 | 180000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20240328 | 175900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20240328 | 175800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20240328 | 175700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20240328 | 175600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20240328 | 175500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 93 | 20240328 | 175400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20240328 | 175300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20240328 | 175200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20240328 | 175100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20240328 | 175000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20240328 | 174900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20240328 | 174800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20240328 | 174700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20240328 | 174600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20240328 | 174500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20240328 | 174400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20240328 | 174300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20240328 | 174200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20240328 | 174100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20240328 | 174000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20240328 | 173900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20240328 | 173800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20240328 | 173700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20240328 | 173600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20240328 | 173500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20240328 | 173400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20240328 | 173300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20240328 | 173200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20240328 | 173100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20240328 | 173000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20240328 | 172900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20240328 | 172800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20240328 | 172700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20240328 | 172600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20240328 | 172500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 123 | 20240328 | 172400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20240328 | 172300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20240328 | 172200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20240328 | 172100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20240328 | 172000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20240328 | 171900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20240328 | 171800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20240328 | 171700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20240328 | 171600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20240328 | 171500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20240328 | 171400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20240328 | 171300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20240328 | 171200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20240328 | 171100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20240328 | 171000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20240328 | 170900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20240328 | 170800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20240328 | 170700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20240328 | 170600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20240328 | 170500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20240328 | 170400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20240328 | 170300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20240328 | 170200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20240328 | 170100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20240328 | 170000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20240328 | 165900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20240328 | 165800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20240328 | 165700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20240328 | 165600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20240328 | 165500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 153 | 20240328 | 165400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20240328 | 165300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20240328 | 165200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20240328 | 165100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20240328 | 165000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20240328 | 164900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20240328 | 164800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20240328 | 164700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20240328 | 164600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20240328 | 164500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20240328 | 164400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20240328 | 164300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20240328 | 164200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20240328 | 164100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20240328 | 164000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20240328 | 163900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20240328 | 163800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20240328 | 163700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20240328 | 163600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20240328 | 163500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20240328 | 163400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20240328 | 163300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20240328 | 163200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20240328 | 163100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20240328 | 163000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20240328 | 162900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20240328 | 162800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20240328 | 162700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20240328 | 162600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20240328 | 162500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 183 | 20240328 | 162400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 184 | 20240328 | 162300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 185 | 20240328 | 162200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 186 | 20240328 | 162100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 187 | 20240328 | 162000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 188 | 20240328 | 161900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 189 | 20240328 | 161800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 190 | 20240328 | 161700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 191 | 20240328 | 161600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 192 | 20240328 | 161500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 193 | 20240328 | 161400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 194 | 20240328 | 161300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 195 | 20240328 | 161200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20240328 | 161100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20240328 | 161000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20240328 | 160900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20240328 | 160800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 200 | 20240328 | 160700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 201 | 20240328 | 160600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 202 | 20240328 | 160500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 203 | 20240328 | 160400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 204 | 20240328 | 160300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 205 | 20240328 | 160200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 206 | 20240328 | 160100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 207 | 20240328 | 160000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 208 | 20240328 | 155900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 209 | 20240328 | 155800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 210 | 20240328 | 155700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 211 | 20240328 | 155600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 212 | 20240328 | 155500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 213 | 20240328 | 155400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 214 | 20240328 | 155300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 215 | 20240328 | 155200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 216 | 20240328 | 155100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 217 | 20240328 | 155000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 218 | 20240328 | 154900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 219 | 20240328 | 154800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 220 | 20240328 | 154700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 221 | 20240328 | 154600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 222 | 20240328 | 154500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 223 | 20240328 | 154400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 224 | 20240328 | 154300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 225 | 20240328 | 154200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 226 | 20240328 | 154100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 227 | 20240328 | 154000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 228 | 20240328 | 153900 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 229 | 20240328 | 153800 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 230 | 20240328 | 153700 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 231 | 20240328 | 153600 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 232 | 20240328 | 153500 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 233 | 20240328 | 153400 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 234 | 20240328 | 153300 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 235 | 20240328 | 153200 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 236 | 20240328 | 153100 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 237 | 20240328 | 153000 | 3327939520 | 13820 | 13820 | 13820 | 13820 | 7055 |
| 238 | 20240328 | 152900 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 239 | 20240328 | 152800 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 240 | 20240328 | 152700 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 241 | 20240328 | 152600 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 242 | 20240328 | 152500 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 243 | 20240328 | 152400 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 244 | 20240328 | 152300 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 245 | 20240328 | 152200 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 246 | 20240328 | 152100 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 247 | 20240328 | 152000 | 3230439420 | 13820 | 13820 | 13820 | 13820 | 0 |
| 248 | 20240328 | 151900 | 3230439420 | 13820 | 13830 | 13840 | 13820 | 2920 |
| 249 | 20240328 | 151800 | 3190070490 | 13830 | 13830 | 13830 | 13820 | 338 |
| 250 | 20240328 | 151700 | 3185396050 | 13820 | 13820 | 13830 | 13810 | 634 |
| 251 | 20240328 | 151600 | 3176634820 | 13820 | 13820 | 13820 | 13820 | 449 |
| 252 | 20240328 | 151500 | 3170429640 | 13820 | 13820 | 13820 | 13810 | 268 |
| 253 | 20240328 | 151400 | 3166726590 | 13820 | 13820 | 13820 | 13810 | 1226 |
| 254 | 20240328 | 151300 | 3149785400 | 13820 | 13820 | 13820 | 13820 | 116 |
| 255 | 20240328 | 151200 | 3148182280 | 13820 | 13830 | 13830 | 13820 | 121 |
| 256 | 20240328 | 151100 | 3146509540 | 13830 | 13830 | 13830 | 13830 | 405 |
| 257 | 20240328 | 151000 | 3140908390 | 13830 | 13820 | 13830 | 13820 | 137 |
| 258 | 20240328 | 150900 | 3139013900 | 13840 | 13820 | 13850 | 13820 | 73 |
| 259 | 20240328 | 150800 | 3138004170 | 13820 | 13840 | 13850 | 13820 | 2586 |
| 260 | 20240328 | 150700 | 3102254940 | 13840 | 13850 | 13860 | 13840 | 2242 |
| 261 | 20240328 | 150600 | 3071206950 | 13850 | 13870 | 13870 | 13850 | 302 |
| 262 | 20240328 | 150500 | 3067022440 | 13860 | 13870 | 13870 | 13860 | 124 |
| 263 | 20240328 | 150400 | 3065303590 | 13870 | 13860 | 13880 | 13860 | 558 |
| 264 | 20240328 | 150300 | 3057568760 | 13850 | 13850 | 13860 | 13850 | 192 |
| 265 | 20240328 | 150200 | 3054908260 | 13850 | 13850 | 13850 | 13850 | 243 |
| 266 | 20240328 | 150100 | 3051542710 | 13850 | 13850 | 13850 | 13850 | 2 |
| 267 | 20240328 | 150000 | 3051515010 | 13840 | 13850 | 13850 | 13840 | 312 |
| 268 | 20240328 | 145900 | 3047195810 | 13850 | 13850 | 13850 | 13850 | 74 |
| 269 | 20240328 | 145800 | 3046170910 | 13860 | 13870 | 13870 | 13850 | 173 |
| 270 | 20240328 | 145700 | 3043771820 | 13870 | 13870 | 13870 | 13870 | 279 |
| 271 | 20240328 | 145600 | 3039902090 | 13840 | 13870 | 13870 | 13840 | 280 |
| 272 | 20240328 | 145500 | 3036022210 | 13870 | 13860 | 13870 | 13860 | 334 |
| 273 | 20240328 | 145400 | 3031389830 | 13860 | 13860 | 13860 | 13860 | 39 |
| 274 | 20240328 | 145300 | 3030849290 | 13880 | 13850 | 13880 | 13840 | 668 |
| 275 | 20240328 | 145200 | 3021587080 | 13860 | 13850 | 13860 | 13850 | 513 |
| 276 | 20240328 | 145100 | 3014481670 | 13840 | 13840 | 13840 | 13840 | 106 |
| 277 | 20240328 | 145000 | 3013014630 | 13840 | 13830 | 13840 | 13830 | 548 |
| 278 | 20240328 | 144900 | 3005430350 | 13840 | 13830 | 13840 | 13830 | 36 |
| 279 | 20240328 | 144800 | 3004932140 | 13840 | 13850 | 13850 | 13830 | 161 |
| 280 | 20240328 | 144700 | 3002705390 | 13830 | 13840 | 13840 | 13830 | 182 |
| 281 | 20240328 | 144600 | 3000186660 | 13840 | 13840 | 13840 | 13840 | 282 |
| 282 | 20240328 | 144500 | 2996283780 | 13850 | 13840 | 13850 | 13840 | 573 |
| 283 | 20240328 | 144400 | 2988353400 | 13840 | 13850 | 13850 | 13840 | 39 |
| 284 | 20240328 | 144300 | 2987813590 | 13850 | 13840 | 13850 | 13840 | 443 |
| 285 | 20240328 | 144200 | 2981680070 | 13840 | 13840 | 13840 | 13840 | 400 |
| 286 | 20240328 | 144100 | 2976144070 | 13840 | 13840 | 13840 | 13840 | 1889 |
| 287 | 20240328 | 144000 | 2950000310 | 13850 | 13840 | 13850 | 13840 | 311 |
| 288 | 20240328 | 143900 | 2945695300 | 13840 | 13820 | 13840 | 13820 | 23 |
| 289 | 20240328 | 143800 | 2945377160 | 13820 | 13820 | 13820 | 13820 | 234 |
| 290 | 20240328 | 143700 | 2942143280 | 13820 | 13820 | 13820 | 13820 | 42 |
| 291 | 20240328 | 143600 | 2941562840 | 13820 | 13820 | 13820 | 13810 | 526 |
| 292 | 20240328 | 143500 | 2934293780 | 13820 | 13840 | 13840 | 13820 | 409 |
| 293 | 20240328 | 143400 | 2928635310 | 13840 | 13840 | 13840 | 13820 | 541 |
| 294 | 20240328 | 143300 | 2921154720 | 13840 | 13840 | 13840 | 13840 | 364 |
| 295 | 20240328 | 143200 | 2916116960 | 13840 | 13840 | 13840 | 13840 | 84 |
| 296 | 20240328 | 143100 | 2914954400 | 13860 | 13850 | 13860 | 13790 | 16515 |
| 297 | 20240328 | 143000 | 2686776270 | 13850 | 13860 | 13860 | 13850 | 223 |
| 298 | 20240328 | 142900 | 2683687490 | 13860 | 13850 | 13860 | 13850 | 71 |
| 299 | 20240328 | 142800 | 2682704130 | 13850 | 13840 | 13850 | 13840 | 487 |
| 300 | 20240328 | 142700 | 2675961540 | 13850 | 13850 | 13850 | 13840 | 3 |
| 301 | 20240328 | 142600 | 2675920000 | 13850 | 13860 | 13860 | 13850 | 1148 |
| 302 | 20240328 | 142500 | 2660019410 | 13860 | 13870 | 13870 | 13860 | 1537 |
| 303 | 20240328 | 142400 | 2638714490 | 13870 | 13870 | 13870 | 13860 | 25 |
| 304 | 20240328 | 142300 | 2638367840 | 13860 | 13860 | 13860 | 13860 | 46 |
| 305 | 20240328 | 142200 | 2637730280 | 13860 | 13870 | 13870 | 13860 | 357 |
| 306 | 20240328 | 142100 | 2632781410 | 13870 | 13880 | 13880 | 13870 | 13 |
| 307 | 20240328 | 142000 | 2632601090 | 13880 | 13880 | 13880 | 13870 | 1311 |
| 308 | 20240328 | 141900 | 2614410310 | 13880 | 13890 | 13890 | 13880 | 1529 |
| 309 | 20240328 | 141800 | 2593173500 | 13890 | 13890 | 13890 | 13890 | 15 |
| 310 | 20240328 | 141700 | 2592965150 | 13900 | 13900 | 13900 | 13900 | 137 |
| 311 | 20240328 | 141600 | 2591060850 | 13900 | 13900 | 13900 | 13890 | 240 |
| 312 | 20240328 | 141500 | 2587727040 | 13900 | 13900 | 13900 | 13900 | 153 |
| 313 | 20240328 | 141400 | 2585600340 | 13900 | 13890 | 13900 | 13890 | 299 |
| 314 | 20240328 | 141300 | 2581447070 | 13890 | 13900 | 13900 | 13890 | 257 |
| 315 | 20240328 | 141200 | 2577875770 | 13900 | 13890 | 13900 | 13890 | 132 |
| 316 | 20240328 | 141100 | 2576041070 | 13900 | 13900 | 13900 | 13900 | 1 |
| 317 | 20240328 | 141000 | 2576027170 | 13900 | 13890 | 13900 | 13890 | 13 |
| 318 | 20240328 | 140900 | 2575846500 | 13890 | 13890 | 13890 | 13890 | 1 |
| 319 | 20240328 | 140800 | 2575832610 | 13890 | 13890 | 13890 | 13890 | 110 |
| 320 | 20240328 | 140700 | 2574304710 | 13900 | 13890 | 13910 | 13890 | 239 |
| 321 | 20240328 | 140600 | 2570982140 | 13890 | 13890 | 13890 | 13890 | 20 |
| 322 | 20240328 | 140500 | 2570704340 | 13890 | 13910 | 13910 | 13890 | 522 |
| 323 | 20240328 | 140400 | 2563451320 | 13910 | 13910 | 13910 | 13910 | 886 |
| 324 | 20240328 | 140300 | 2551127060 | 13900 | 13890 | 13900 | 13890 | 268 |
| 325 | 20240328 | 140200 | 2547401910 | 13890 | 13900 | 13900 | 13890 | 532 |
| 326 | 20240328 | 140100 | 2540007940 | 13900 | 13910 | 13910 | 13900 | 2119 |
| 327 | 20240328 | 140000 | 2510551750 | 13910 | 13910 | 13910 | 13910 | 37 |
| 328 | 20240328 | 135900 | 2510037080 | 13910 | 13890 | 13910 | 13890 | 1968 |
| 329 | 20240328 | 135800 | 2482678140 | 13890 | 13890 | 13890 | 13890 | 12 |
| 330 | 20240328 | 135700 | 2482511460 | 13890 | 13890 | 13890 | 13890 | 511 |
| 331 | 20240328 | 135600 | 2475413670 | 13900 | 13910 | 13910 | 13900 | 153 |
| 332 | 20240328 | 135500 | 2473286760 | 13900 | 13910 | 13910 | 13870 | 570 |
| 333 | 20240328 | 135400 | 2465372130 | 13910 | 13900 | 13910 | 13870 | 2597 |
| 334 | 20240328 | 135300 | 2429296600 | 13900 | 13900 | 13900 | 13900 | 341 |
| 335 | 20240328 | 135200 | 2424556700 | 13900 | 13910 | 13910 | 13900 | 195 |
| 336 | 20240328 | 135100 | 2421844450 | 13910 | 13900 | 13910 | 13900 | 455 |
| 337 | 20240328 | 135000 | 2415519850 | 13890 | 13900 | 13900 | 13890 | 361 |
| 338 | 20240328 | 134900 | 2410501960 | 13890 | 13880 | 13900 | 13880 | 153 |
| 339 | 20240328 | 134800 | 2408376920 | 13890 | 13890 | 13890 | 13890 | 340 |
| 340 | 20240328 | 134700 | 2403654320 | 13880 | 13870 | 13880 | 13870 | 783 |
| 341 | 20240328 | 134600 | 2392786880 | 13880 | 13890 | 13890 | 13880 | 244 |
| 342 | 20240328 | 134500 | 2389399850 | 13890 | 13880 | 13890 | 13880 | 60 |
| 343 | 20240328 | 134400 | 2388566820 | 13880 | 13890 | 13890 | 13880 | 373 |
| 344 | 20240328 | 134300 | 2383387100 | 13890 | 13890 | 13890 | 13890 | 49 |
| 345 | 20240328 | 134200 | 2382706490 | 13890 | 13890 | 13890 | 13890 | 127 |
| 346 | 20240328 | 134100 | 2380942460 | 13890 | 13890 | 13890 | 13890 | 500 |
| 347 | 20240328 | 134000 | 2373997460 | 13900 | 13890 | 13900 | 13890 | 71 |
| 348 | 20240328 | 133900 | 2373010790 | 13870 | 13880 | 13880 | 13870 | 222 |
| 349 | 20240328 | 133800 | 2369929530 | 13890 | 13900 | 13900 | 13890 | 17 |
| 350 | 20240328 | 133700 | 2369693370 | 13890 | 13900 | 13910 | 13890 | 411 |
| 351 | 20240328 | 133600 | 2363977380 | 13910 | 13910 | 13910 | 13900 | 31 |
| 352 | 20240328 | 133500 | 2363546440 | 13910 | 13900 | 13910 | 13900 | 69 |
| 353 | 20240328 | 133400 | 2362587150 | 13900 | 13900 | 13900 | 13900 | 390 |
| 354 | 20240328 | 133300 | 2357166150 | 13900 | 13900 | 13900 | 13900 | 27 |
| 355 | 20240328 | 133200 | 2356790850 | 13900 | 13900 | 13900 | 13900 | 502 |
| 356 | 20240328 | 133100 | 2349813050 | 13870 | 13870 | 13870 | 13870 | 70 |
| 357 | 20240328 | 133000 | 2348842150 | 13870 | 13870 | 13870 | 13870 | 5 |
| 358 | 20240328 | 132900 | 2348772800 | 13860 | 13860 | 13860 | 13860 | 52 |
| 359 | 20240328 | 132800 | 2348052080 | 13860 | 13860 | 13860 | 13860 | 115 |
| 360 | 20240328 | 132700 | 2346458180 | 13860 | 13860 | 13860 | 13860 | 248 |
| 361 | 20240328 | 132600 | 2343020900 | 13860 | 13870 | 13900 | 13860 | 375 |
| 362 | 20240328 | 132500 | 2337819960 | 13880 | 13870 | 13880 | 13870 | 45 |
| 363 | 20240328 | 132400 | 2337195490 | 13870 | 13870 | 13870 | 13870 | 51 |
| 364 | 20240328 | 132300 | 2336488120 | 13870 | 13880 | 13880 | 13870 | 96 |
| 365 | 20240328 | 132200 | 2335155980 | 13880 | 13900 | 13900 | 13880 | 111 |
| 366 | 20240328 | 132100 | 2333614270 | 13900 | 13900 | 13900 | 13900 | 415 |
| 367 | 20240328 | 132000 | 2327845770 | 13900 | 13900 | 13900 | 13900 | 13 |
| 368 | 20240328 | 131900 | 2327665070 | 13910 | 13900 | 13910 | 13900 | 725 |
| 369 | 20240328 | 131800 | 2317580640 | 13900 | 13870 | 13900 | 13870 | 17 |
| 370 | 20240328 | 131700 | 2317344820 | 13870 | 13900 | 13900 | 13870 | 450 |
| 371 | 20240328 | 131600 | 2311101820 | 13900 | 13900 | 13900 | 13900 | 31 |
| 372 | 20240328 | 131500 | 2310670920 | 13910 | 13910 | 13910 | 13900 | 507 |
| 373 | 20240328 | 131400 | 2303623560 | 13910 | 13900 | 13910 | 13880 | 2326 |
| 374 | 20240328 | 131300 | 2271280930 | 13910 | 13910 | 13920 | 13910 | 492 |
| 375 | 20240328 | 131200 | 2264434690 | 13900 | 13910 | 13910 | 13900 | 359 |
| 376 | 20240328 | 131100 | 2259442800 | 13910 | 13900 | 13910 | 13890 | 58 |
| 377 | 20240328 | 131000 | 2258636080 | 13910 | 13900 | 13910 | 13900 | 354 |
| 378 | 20240328 | 130900 | 2253712380 | 13900 | 13900 | 13930 | 13900 | 608 |
| 379 | 20240328 | 130800 | 2245250450 | 13900 | 13900 | 13900 | 13900 | 55 |
| 380 | 20240328 | 130700 | 2244485950 | 13910 | 13930 | 13930 | 13910 | 241 |
| 381 | 20240328 | 130600 | 2241131560 | 13930 | 13890 | 13930 | 13860 | 1603 |
| 382 | 20240328 | 130500 | 2218839650 | 13890 | 13880 | 13890 | 13880 | 1485 |
| 383 | 20240328 | 130400 | 2198226850 | 13880 | 13860 | 13880 | 13860 | 682 |
| 384 | 20240328 | 130300 | 2188766040 | 13870 | 13850 | 13870 | 13850 | 294 |
| 385 | 20240328 | 130200 | 2184691120 | 13850 | 13850 | 13850 | 13850 | 188 |
| 386 | 20240328 | 130100 | 2182087320 | 13850 | 13850 | 13850 | 13850 | 256 |
| 387 | 20240328 | 130000 | 2178541720 | 13850 | 13850 | 13850 | 13850 | 17 |
| 388 | 20240328 | 125900 | 2178306270 | 13850 | 13850 | 13850 | 13840 | 193 |
| 389 | 20240328 | 125800 | 2175633720 | 13850 | 13850 | 13850 | 13850 | 226 |
| 390 | 20240328 | 125700 | 2172503620 | 13850 | 13840 | 13850 | 13840 | 190 |
| 391 | 20240328 | 125600 | 2169873220 | 13850 | 13850 | 13850 | 13840 | 239 |
| 392 | 20240328 | 125500 | 2166564170 | 13840 | 13840 | 13840 | 13840 | 64 |
| 393 | 20240328 | 125400 | 2165678410 | 13840 | 13830 | 13840 | 13830 | 445 |
| 394 | 20240328 | 125300 | 2159519670 | 13830 | 13830 | 13840 | 13830 | 166 |
| 395 | 20240328 | 125200 | 2157222510 | 13830 | 13840 | 13840 | 13830 | 121 |
| 396 | 20240328 | 125100 | 2155547970 | 13830 | 13820 | 13830 | 13820 | 581 |
| 397 | 20240328 | 125000 | 2147512750 | 13830 | 13830 | 13830 | 13830 | 397 |
| 398 | 20240328 | 124900 | 2142022240 | 13830 | 13820 | 13830 | 13820 | 212 |
| 399 | 20240328 | 124800 | 2139092170 | 13820 | 13820 | 13820 | 13810 | 449 |
| 400 | 20240328 | 124700 | 2132887000 | 13810 | 13820 | 13820 | 13810 | 753 |
| 401 | 20240328 | 124600 | 2122487940 | 13820 | 13830 | 13830 | 13820 | 1108 |
| 402 | 20240328 | 124500 | 2107174480 | 13830 | 13830 | 13840 | 13830 | 286 |
| 403 | 20240328 | 124400 | 2103218860 | 13830 | 13830 | 13840 | 13830 | 593 |
| 404 | 20240328 | 124300 | 2095017620 | 13830 | 13830 | 13830 | 13820 | 135 |
| 405 | 20240328 | 124200 | 2093150630 | 13830 | 13830 | 13830 | 13820 | 315 |
| 406 | 20240328 | 124100 | 2088794400 | 13820 | 13850 | 13850 | 13820 | 1670 |
| 407 | 20240328 | 124000 | 2065694850 | 13850 | 13850 | 13850 | 13840 | 405 |
| 408 | 20240328 | 123900 | 2060086270 | 13850 | 13860 | 13860 | 13850 | 749 |
| 409 | 20240328 | 123800 | 2049711040 | 13850 | 13850 | 13850 | 13850 | 220 |
| 410 | 20240328 | 123700 | 2046664040 | 13850 | 13870 | 13870 | 13850 | 258 |
| 411 | 20240328 | 123600 | 2043089030 | 13870 | 13870 | 13870 | 13870 | 46 |
| 412 | 20240328 | 123500 | 2042451010 | 13870 | 13870 | 13870 | 13870 | 33 |
| 413 | 20240328 | 123400 | 2041993300 | 13860 | 13850 | 13860 | 13850 | 170 |
| 414 | 20240328 | 123300 | 2039638680 | 13850 | 13870 | 13870 | 13850 | 8480 |
| 415 | 20240328 | 123200 | 1922089470 | 13880 | 13870 | 13880 | 13870 | 592 |
| 416 | 20240328 | 123100 | 1913878330 | 13870 | 13880 | 13880 | 13870 | 829 |
| 417 | 20240328 | 123000 | 1902378290 | 13880 | 13870 | 13880 | 13870 | 197 |
| 418 | 20240328 | 122900 | 1899644700 | 13880 | 13870 | 13880 | 13870 | 128 |
| 419 | 20240328 | 122800 | 1897868580 | 13880 | 13870 | 13880 | 13870 | 571 |
| 420 | 20240328 | 122700 | 1889948700 | 13880 | 13870 | 13880 | 13870 | 156 |
| 421 | 20240328 | 122600 | 1887783480 | 13880 | 13880 | 13880 | 13870 | 95 |
| 422 | 20240328 | 122500 | 1886464920 | 13880 | 13880 | 13880 | 13870 | 612 |
| 423 | 20240328 | 122400 | 1877975090 | 13880 | 13880 | 13880 | 13870 | 18 |
| 424 | 20240328 | 122300 | 1877725300 | 13870 | 13880 | 13880 | 13870 | 906 |
| 425 | 20240328 | 122200 | 1865157230 | 13880 | 13880 | 13880 | 13880 | 170 |
| 426 | 20240328 | 122100 | 1862797630 | 13880 | 13890 | 13890 | 13880 | 446 |
| 427 | 20240328 | 122000 | 1856602720 | 13880 | 13880 | 13880 | 13880 | 0 |
| 428 | 20240328 | 121900 | 1856602720 | 13880 | 13880 | 13880 | 13880 | 510 |
| 429 | 20240328 | 121800 | 1849523920 | 13890 | 13890 | 13890 | 13890 | 21 |
| 430 | 20240328 | 121700 | 1849232230 | 13880 | 13880 | 13880 | 13880 | 32 |
| 431 | 20240328 | 121600 | 1848788070 | 13880 | 13890 | 13890 | 13880 | 148 |
| 432 | 20240328 | 121500 | 1846733740 | 13890 | 13890 | 13890 | 13890 | 72 |
| 433 | 20240328 | 121400 | 1845733660 | 13880 | 13890 | 13910 | 13880 | 278 |
| 434 | 20240328 | 121300 | 1841873080 | 13880 | 13880 | 13880 | 13880 | 50 |
| 435 | 20240328 | 121200 | 1841179080 | 13880 | 13890 | 13890 | 13880 | 13 |
| 436 | 20240328 | 121100 | 1840998590 | 13910 | 13870 | 13910 | 13870 | 1887 |
| 437 | 20240328 | 121000 | 1814756990 | 13870 | 13880 | 13880 | 13870 | 233 |
| 438 | 20240328 | 120900 | 1811524600 | 13880 | 13880 | 13880 | 13870 | 256 |
| 439 | 20240328 | 120800 | 1807971750 | 13880 | 13900 | 13900 | 13880 | 112 |
| 440 | 20240328 | 120700 | 1806417170 | 13900 | 13880 | 13900 | 13870 | 404 |
| 441 | 20240328 | 120600 | 1800807360 | 13880 | 13880 | 13880 | 13880 | 49 |
| 442 | 20240328 | 120500 | 1800127240 | 13880 | 13880 | 13880 | 13880 | 890 |
| 443 | 20240328 | 120400 | 1787774040 | 13880 | 13880 | 13880 | 13880 | 22 |
| 444 | 20240328 | 120300 | 1787468680 | 13880 | 13890 | 13890 | 13880 | 205 |
| 445 | 20240328 | 120200 | 1784623230 | 13890 | 13880 | 13900 | 13880 | 207 |
| 446 | 20240328 | 120100 | 1781749960 | 13880 | 13880 | 13910 | 13870 | 1502 |
| 447 | 20240328 | 120000 | 1760901160 | 13880 | 13890 | 13890 | 13880 | 2148 |
| 448 | 20240328 | 115900 | 1731076640 | 13890 | 13890 | 13890 | 13890 | 0 |
| 449 | 20240328 | 115800 | 1731076640 | 13890 | 13890 | 13890 | 13890 | 0 |
| 450 | 20240328 | 115700 | 1731076640 | 13890 | 13900 | 13910 | 13890 | 493 |
| 451 | 20240328 | 115600 | 1724222050 | 13890 | 13900 | 13900 | 13890 | 210 |
| 452 | 20240328 | 115500 | 1721303070 | 13910 | 13910 | 13910 | 13910 | 0 |
| 453 | 20240328 | 115400 | 1721303070 | 13910 | 13910 | 13910 | 13910 | 1 |
| 454 | 20240328 | 115300 | 1721289160 | 13910 | 13910 | 13910 | 13910 | 23 |
| 455 | 20240328 | 115200 | 1720969230 | 13910 | 13910 | 13910 | 13910 | 73 |
| 456 | 20240328 | 115100 | 1719953800 | 13910 | 13910 | 13910 | 13910 | 68 |
| 457 | 20240328 | 115000 | 1719007920 | 13910 | 13910 | 13920 | 13910 | 494 |
| 458 | 20240328 | 114900 | 1712136030 | 13910 | 13910 | 13910 | 13910 | 2091 |
| 459 | 20240328 | 114800 | 1683050220 | 13910 | 13910 | 13910 | 13910 | 137 |
| 460 | 20240328 | 114700 | 1681144550 | 13910 | 13910 | 13910 | 13910 | 30 |
| 461 | 20240328 | 114600 | 1680727250 | 13910 | 13900 | 13910 | 13900 | 4 |
| 462 | 20240328 | 114500 | 1680671640 | 13900 | 13900 | 13900 | 13900 | 222 |
| 463 | 20240328 | 114400 | 1677585840 | 13910 | 13910 | 13910 | 13910 | 12 |
| 464 | 20240328 | 114300 | 1677418920 | 13910 | 13890 | 13910 | 13890 | 121 |
| 465 | 20240328 | 114200 | 1675736900 | 13900 | 13920 | 13920 | 13890 | 5811 |
| 466 | 20240328 | 114100 | 1594945890 | 13930 | 13930 | 13940 | 13930 | 28 |
| 467 | 20240328 | 114000 | 1594555820 | 13930 | 13940 | 13940 | 13930 | 202 |
| 468 | 20240328 | 113900 | 1591741950 | 13940 | 13930 | 13940 | 13930 | 36 |
| 469 | 20240328 | 113800 | 1591240340 | 13930 | 13920 | 13930 | 13920 | 14 |
| 470 | 20240328 | 113700 | 1591045440 | 13920 | 13930 | 13930 | 13920 | 32 |
| 471 | 20240328 | 113600 | 1590599920 | 13930 | 13930 | 13940 | 13920 | 27 |
| 472 | 20240328 | 113500 | 1590223920 | 13940 | 13940 | 13940 | 13940 | 664 |
| 473 | 20240328 | 113400 | 1580967760 | 13940 | 13950 | 13950 | 13940 | 28 |
| 474 | 20240328 | 113300 | 1580577190 | 13950 | 13940 | 13950 | 13940 | 5 |
| 475 | 20240328 | 113200 | 1580507470 | 13950 | 13950 | 13950 | 13950 | 1006 |
| 476 | 20240328 | 113100 | 1566473770 | 13950 | 13940 | 13950 | 13920 | 61 |
| 477 | 20240328 | 113000 | 1565623700 | 13950 | 13950 | 13950 | 13950 | 67 |
| 478 | 20240328 | 112900 | 1564689050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 479 | 20240328 | 112800 | 1564689050 | 13960 | 13960 | 13960 | 13960 | 28 |
| 480 | 20240328 | 112700 | 1564298170 | 13960 | 13920 | 13960 | 13920 | 1443 |
| 481 | 20240328 | 112600 | 1544174550 | 13920 | 13920 | 13920 | 13920 | 14 |
| 482 | 20240328 | 112500 | 1543979670 | 13920 | 13920 | 13920 | 13920 | 316 |
| 483 | 20240328 | 112400 | 1539580950 | 13920 | 13920 | 13920 | 13920 | 133 |
| 484 | 20240328 | 112300 | 1537729590 | 13920 | 13930 | 13930 | 13920 | 232 |
| 485 | 20240328 | 112200 | 1534498830 | 13930 | 13930 | 13930 | 13930 | 14 |
| 486 | 20240328 | 112100 | 1534303810 | 13920 | 13920 | 13920 | 13920 | 10 |
| 487 | 20240328 | 112000 | 1534164610 | 13920 | 13940 | 13940 | 13920 | 1153 |
| 488 | 20240328 | 111900 | 1518114380 | 13950 | 13950 | 13950 | 13950 | 581 |
| 489 | 20240328 | 111800 | 1510009430 | 13950 | 13950 | 13950 | 13950 | 1 |
| 490 | 20240328 | 111700 | 1509995480 | 13960 | 13960 | 13960 | 13960 | 67 |
| 491 | 20240328 | 111600 | 1509060160 | 13980 | 13900 | 13980 | 13900 | 3293 |
| 492 | 20240328 | 111500 | 1463123350 | 13900 | 13900 | 13920 | 13900 | 223 |
| 493 | 20240328 | 111400 | 1460019720 | 13910 | 13910 | 13910 | 13900 | 55 |
| 494 | 20240328 | 111300 | 1459254970 | 13920 | 13910 | 13920 | 13910 | 102 |
| 495 | 20240328 | 111200 | 1457836140 | 13900 | 13900 | 13900 | 13900 | 110 |
| 496 | 20240328 | 111100 | 1456307140 | 13900 | 13930 | 13930 | 13900 | 4882 |
| 497 | 20240328 | 111000 | 1388416880 | 13920 | 13920 | 13920 | 13910 | 627 |
| 498 | 20240328 | 110900 | 1379691450 | 13910 | 13920 | 13920 | 13910 | 217 |
| 499 | 20240328 | 110800 | 1376671790 | 13920 | 13920 | 13920 | 13910 | 336 |
| 500 | 20240328 | 110700 | 1371996730 | 13920 | 13920 | 13920 | 13920 | 89 |
| 501 | 20240328 | 110600 | 1370757850 | 13920 | 13920 | 13920 | 13920 | 195 |
| 502 | 20240328 | 110500 | 1368043450 | 13920 | 13920 | 13920 | 13920 | 189 |
| 503 | 20240328 | 110400 | 1365412570 | 13920 | 13910 | 13920 | 13910 | 1363 |
| 504 | 20240328 | 110300 | 1346453190 | 13910 | 13910 | 13920 | 13910 | 90 |
| 505 | 20240328 | 110200 | 1345201220 | 13910 | 13920 | 13920 | 13910 | 110 |
| 506 | 20240328 | 110100 | 1343670680 | 13910 | 13910 | 13910 | 13910 | 50 |
| 507 | 20240328 | 110000 | 1342975180 | 13910 | 13920 | 13920 | 13910 | 13 |
| 508 | 20240328 | 105900 | 1342794250 | 13920 | 13910 | 13920 | 13910 | 51 |
| 509 | 20240328 | 105800 | 1342084830 | 13910 | 13920 | 13920 | 13910 | 689 |
| 510 | 20240328 | 105700 | 1332500810 | 13930 | 13930 | 13930 | 13930 | 1 |
| 511 | 20240328 | 105600 | 1332486880 | 13930 | 13910 | 13930 | 13910 | 203 |
| 512 | 20240328 | 105500 | 1329662300 | 13910 | 13920 | 13920 | 13910 | 368 |
| 513 | 20240328 | 105400 | 1324542920 | 13920 | 13910 | 13920 | 13910 | 126 |
| 514 | 20240328 | 105300 | 1322790200 | 13900 | 13920 | 13920 | 13900 | 1867 |
| 515 | 20240328 | 105200 | 1296822880 | 13920 | 13920 | 13920 | 13920 | 75 |
| 516 | 20240328 | 105100 | 1295778880 | 13920 | 13920 | 13920 | 13910 | 599 |
| 517 | 20240328 | 105000 | 1287440880 | 13920 | 13920 | 13920 | 13920 | 156 |
| 518 | 20240328 | 104900 | 1285269360 | 13920 | 13920 | 13920 | 13910 | 360 |
| 519 | 20240328 | 104800 | 1280259960 | 13910 | 13920 | 13920 | 13910 | 122 |
| 520 | 20240328 | 104700 | 1278561750 | 13930 | 13920 | 13930 | 13920 | 71 |
| 521 | 20240328 | 104600 | 1277573100 | 13920 | 13920 | 13920 | 13920 | 308 |
| 522 | 20240328 | 104500 | 1273285740 | 13920 | 13920 | 13920 | 13920 | 308 |
| 523 | 20240328 | 104400 | 1268998380 | 13910 | 13930 | 13930 | 13910 | 249 |
| 524 | 20240328 | 104300 | 1265532580 | 13930 | 13930 | 13940 | 13930 | 658 |
| 525 | 20240328 | 104200 | 1256365900 | 13930 | 13940 | 13940 | 13930 | 708 |
| 526 | 20240328 | 104100 | 1246503410 | 13940 | 13940 | 13940 | 13940 | 136 |
| 527 | 20240328 | 104000 | 1244607570 | 13940 | 13930 | 13940 | 13930 | 2144 |
| 528 | 20240328 | 103900 | 1214741580 | 13940 | 13940 | 13940 | 13940 | 218 |
| 529 | 20240328 | 103800 | 1211702660 | 13950 | 13940 | 13950 | 13940 | 3051 |
| 530 | 20240328 | 103700 | 1169171660 | 13940 | 13920 | 13940 | 13910 | 359 |
| 531 | 20240328 | 103600 | 1164172470 | 13910 | 13910 | 13920 | 13910 | 175 |
| 532 | 20240328 | 103500 | 1161738210 | 13910 | 13910 | 13920 | 13910 | 266 |
| 533 | 20240328 | 103400 | 1158037490 | 13910 | 13910 | 13920 | 13900 | 564 |
| 534 | 20240328 | 103300 | 1150195240 | 13910 | 13910 | 13920 | 13910 | 81 |
| 535 | 20240328 | 103200 | 1149068340 | 13920 | 13920 | 13920 | 13910 | 174 |
| 536 | 20240328 | 103100 | 1146647260 | 13920 | 13930 | 13930 | 13920 | 4 |
| 537 | 20240328 | 103000 | 1146591570 | 13930 | 13940 | 13940 | 13930 | 56 |
| 538 | 20240328 | 102900 | 1145811390 | 13940 | 13910 | 13940 | 13900 | 108 |
| 539 | 20240328 | 102800 | 1144308840 | 13900 | 13910 | 13910 | 13900 | 508 |
| 540 | 20240328 | 102700 | 1137245290 | 13910 | 13910 | 13910 | 13910 | 4 |
| 541 | 20240328 | 102600 | 1137189650 | 13910 | 13910 | 13910 | 13910 | 136 |
| 542 | 20240328 | 102500 | 1135297890 | 13910 | 13910 | 13920 | 13910 | 20 |
| 543 | 20240328 | 102400 | 1135019680 | 13910 | 13920 | 13960 | 13910 | 5006 |
| 544 | 20240328 | 102300 | 1065363860 | 13930 | 13930 | 13930 | 13930 | 1937 |
| 545 | 20240328 | 102200 | 1038381450 | 13920 | 13920 | 13930 | 13920 | 1745 |
| 546 | 20240328 | 102100 | 1014091040 | 13920 | 13910 | 13920 | 13910 | 411 |
| 547 | 20240328 | 102000 | 1008371060 | 13920 | 13920 | 13920 | 13910 | 91 |
| 548 | 20240328 | 101900 | 1007105140 | 13920 | 13910 | 13920 | 13910 | 469 |
| 549 | 20240328 | 101800 | 1000580590 | 13920 | 13920 | 13920 | 13920 | 960 |
| 550 | 20240328 | 101700 | 987217390 | 13920 | 13930 | 13930 | 13920 | 88 |
| 551 | 20240328 | 101600 | 985992260 | 13930 | 13920 | 13930 | 13910 | 225 |
| 552 | 20240328 | 101500 | 982859760 | 13910 | 13920 | 13920 | 13910 | 330 |
| 553 | 20240328 | 101400 | 978268570 | 13910 | 13920 | 13920 | 13910 | 335 |
| 554 | 20240328 | 101300 | 973607220 | 13930 | 13950 | 13950 | 13920 | 3950 |
| 555 | 20240328 | 101200 | 918600480 | 13950 | 13950 | 13950 | 13950 | 290 |
| 556 | 20240328 | 101100 | 914554980 | 13940 | 13940 | 13950 | 13940 | 211 |
| 557 | 20240328 | 101000 | 911613590 | 13940 | 13950 | 13950 | 13940 | 128 |
| 558 | 20240328 | 100900 | 909828990 | 13950 | 13950 | 13950 | 13950 | 205 |
| 559 | 20240328 | 100800 | 906969240 | 13950 | 13950 | 13950 | 13940 | 107 |
| 560 | 20240328 | 100700 | 905476620 | 13950 | 13950 | 13950 | 13950 | 24 |
| 561 | 20240328 | 100600 | 905141820 | 13950 | 13950 | 13950 | 13940 | 429 |
| 562 | 20240328 | 100500 | 899157300 | 13950 | 13960 | 13960 | 13950 | 592 |
| 563 | 20240328 | 100400 | 890898510 | 13950 | 13960 | 13970 | 13950 | 364 |
| 564 | 20240328 | 100300 | 885817130 | 13960 | 13970 | 13970 | 13960 | 259 |
| 565 | 20240328 | 100200 | 882199900 | 13970 | 13970 | 13980 | 13970 | 137 |
| 566 | 20240328 | 100100 | 880286000 | 13970 | 13970 | 13970 | 13970 | 164 |
| 567 | 20240328 | 100000 | 877994920 | 13970 | 13980 | 13980 | 13960 | 988 |
| 568 | 20240328 | 095900 | 864186930 | 13980 | 13970 | 13980 | 13970 | 155 |
| 569 | 20240328 | 095800 | 862021030 | 13970 | 13980 | 13980 | 13970 | 22 |
| 570 | 20240328 | 095700 | 861713480 | 13970 | 13970 | 13970 | 13970 | 1 |
| 571 | 20240328 | 095600 | 861699510 | 13970 | 13980 | 13980 | 13970 | 7 |
| 572 | 20240328 | 095500 | 861601660 | 13980 | 13970 | 13980 | 13970 | 1369 |
| 573 | 20240328 | 095400 | 842476690 | 13970 | 13950 | 13970 | 13950 | 338 |
| 574 | 20240328 | 095300 | 837757960 | 13960 | 13950 | 13960 | 13950 | 241 |
| 575 | 20240328 | 095200 | 834393700 | 13960 | 13960 | 13960 | 13950 | 335 |
| 576 | 20240328 | 095100 | 829719570 | 13960 | 13930 | 13960 | 13930 | 132 |
| 577 | 20240328 | 095000 | 827878350 | 13930 | 13960 | 13960 | 13930 | 580 |
| 578 | 20240328 | 094900 | 819787640 | 13970 | 13940 | 13970 | 13940 | 20 |
| 579 | 20240328 | 094800 | 819508540 | 13970 | 13980 | 13980 | 13930 | 921 |
| 580 | 20240328 | 094700 | 806650230 | 13980 | 13990 | 13990 | 13970 | 211 |
| 581 | 20240328 | 094600 | 803699110 | 13990 | 14000 | 14000 | 13990 | 65 |
| 582 | 20240328 | 094500 | 802789120 | 13990 | 13990 | 13990 | 13990 | 216 |
| 583 | 20240328 | 094400 | 799767280 | 14000 | 13990 | 14000 | 13990 | 1161 |
| 584 | 20240328 | 094300 | 783524100 | 13990 | 13970 | 13990 | 13970 | 904 |
| 585 | 20240328 | 094200 | 770888080 | 13970 | 13970 | 13970 | 13970 | 111 |
| 586 | 20240328 | 094100 | 769337410 | 13970 | 13930 | 13970 | 13920 | 286 |
| 587 | 20240328 | 094000 | 765351110 | 13920 | 13920 | 13920 | 13920 | 26 |
| 588 | 20240328 | 093900 | 764989190 | 13920 | 13920 | 13920 | 13920 | 620 |
| 589 | 20240328 | 093800 | 756358790 | 13930 | 13930 | 13960 | 13920 | 1377 |
| 590 | 20240328 | 093700 | 737177640 | 13930 | 13950 | 13950 | 13930 | 692 |
| 591 | 20240328 | 093600 | 727531400 | 13950 | 13940 | 13950 | 13930 | 520 |
| 592 | 20240328 | 093500 | 720283640 | 13960 | 13970 | 13970 | 13950 | 2710 |
| 593 | 20240328 | 093400 | 682465680 | 13970 | 13970 | 13970 | 13970 | 950 |
| 594 | 20240328 | 093300 | 669194180 | 13970 | 13980 | 13980 | 13970 | 170 |
| 595 | 20240328 | 093200 | 666818580 | 13980 | 13980 | 13980 | 13980 | 78 |
| 596 | 20240328 | 093100 | 665728140 | 13980 | 13990 | 13990 | 13980 | 435 |
| 597 | 20240328 | 093000 | 659646700 | 13980 | 13990 | 13990 | 13980 | 50 |
| 598 | 20240328 | 092900 | 658947400 | 13990 | 13980 | 13990 | 13980 | 180 |
| 599 | 20240328 | 092800 | 656429990 | 13980 | 13990 | 13990 | 13980 | 151 |
| 600 | 20240328 | 092700 | 654317510 | 13990 | 13980 | 13990 | 13980 | 195 |
| 601 | 20240328 | 092600 | 651590460 | 13990 | 13990 | 13990 | 13990 | 4 |
| 602 | 20240328 | 092500 | 651534500 | 13970 | 13980 | 13980 | 13970 | 676 |
| 603 | 20240328 | 092400 | 642090770 | 13980 | 13990 | 13990 | 13970 | 841 |
| 604 | 20240328 | 092300 | 630331670 | 13990 | 14000 | 14000 | 13990 | 153 |
| 605 | 20240328 | 092200 | 628191180 | 14000 | 14040 | 14040 | 14000 | 2114 |
| 606 | 20240328 | 092100 | 598583780 | 14040 | 14040 | 14040 | 14010 | 491 |
| 607 | 20240328 | 092000 | 591695820 | 14040 | 14020 | 14040 | 14020 | 165 |
| 608 | 20240328 | 091900 | 589382500 | 14020 | 14020 | 14040 | 14020 | 542 |
| 609 | 20240328 | 091800 | 581777630 | 14020 | 14020 | 14030 | 14020 | 472 |
| 610 | 20240328 | 091700 | 575160180 | 14020 | 14010 | 14020 | 14000 | 1319 |
| 611 | 20240328 | 091600 | 556683570 | 14010 | 14010 | 14010 | 14000 | 1192 |
| 612 | 20240328 | 091500 | 539992190 | 14010 | 14010 | 14010 | 14010 | 811 |
| 613 | 20240328 | 091400 | 528630080 | 14010 | 14010 | 14010 | 14000 | 1250 |
| 614 | 20240328 | 091300 | 511117710 | 14020 | 14020 | 14020 | 14020 | 418 |
| 615 | 20240328 | 091200 | 505257350 | 13990 | 14000 | 14030 | 13990 | 440 |
| 616 | 20240328 | 091100 | 499097650 | 14000 | 13990 | 14000 | 13990 | 1405 |
| 617 | 20240328 | 091000 | 479429300 | 13990 | 13990 | 13990 | 13970 | 581 |
| 618 | 20240328 | 090900 | 471311030 | 13990 | 14040 | 14050 | 13990 | 793 |
| 619 | 20240328 | 090800 | 460203770 | 14060 | 13980 | 14060 | 13980 | 2867 |
| 620 | 20240328 | 090700 | 419996000 | 13970 | 13980 | 13990 | 13960 | 1866 |
| 621 | 20240328 | 090600 | 393937250 | 13980 | 13990 | 14010 | 13960 | 845 |
| 622 | 20240328 | 090500 | 382117010 | 13990 | 14020 | 14020 | 13990 | 3347 |
| 623 | 20240328 | 090400 | 335267540 | 14010 | 14030 | 14070 | 14010 | 930 |
| 624 | 20240328 | 090300 | 322219660 | 14030 | 14060 | 14060 | 14030 | 1363 |
| 625 | 20240328 | 090200 | 303094070 | 14060 | 14070 | 14070 | 14050 | 883 |
| 626 | 20240328 | 090100 | 290682020 | 14090 | 14050 | 14130 | 14050 | 8466 |
| 627 | 20240328 | 090000 | 171371190 | 14060 | 14050 | 14060 | 14010 | 12199 |