33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 3 | 20240327 | 192600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20240327 | 192500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20240327 | 192400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20240327 | 192300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20240327 | 192200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20240327 | 192100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20240327 | 192000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20240327 | 191900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20240327 | 191800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20240327 | 191700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20240327 | 191600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20240327 | 191500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20240327 | 191400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20240327 | 191300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20240327 | 191200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20240327 | 191100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20240327 | 191000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20240327 | 190900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20240327 | 190800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20240327 | 190700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20240327 | 190600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20240327 | 190500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20240327 | 190400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20240327 | 190300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20240327 | 190200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20240327 | 190100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20240327 | 190000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20240327 | 185900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20240327 | 185800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20240327 | 185700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 33 | 20240327 | 185600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20240327 | 185500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20240327 | 185400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20240327 | 185300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20240327 | 185200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20240327 | 185100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20240327 | 185000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20240327 | 184900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20240327 | 184800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20240327 | 184700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20240327 | 184600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20240327 | 184500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20240327 | 184400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20240327 | 184300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20240327 | 184200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20240327 | 184100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20240327 | 184000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20240327 | 183900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20240327 | 183800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20240327 | 183700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20240327 | 183600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20240327 | 183500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20240327 | 183400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20240327 | 183300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20240327 | 183200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20240327 | 183100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20240327 | 183000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20240327 | 182900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20240327 | 182800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20240327 | 182700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 63 | 20240327 | 182600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20240327 | 182500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20240327 | 182400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20240327 | 182300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20240327 | 182200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20240327 | 182100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20240327 | 182000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20240327 | 181900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20240327 | 181800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20240327 | 181700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20240327 | 181600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20240327 | 181500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20240327 | 181400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20240327 | 181300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20240327 | 181200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20240327 | 181100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20240327 | 181000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20240327 | 180900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20240327 | 180800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20240327 | 180700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20240327 | 180600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20240327 | 180500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20240327 | 180400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20240327 | 180300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20240327 | 180200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20240327 | 180100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20240327 | 180000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20240327 | 175900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20240327 | 175800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20240327 | 175700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 93 | 20240327 | 175600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20240327 | 175500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20240327 | 175400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20240327 | 175300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20240327 | 175200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20240327 | 175100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20240327 | 175000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20240327 | 174900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20240327 | 174800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20240327 | 174700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20240327 | 174600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20240327 | 174500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20240327 | 174400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20240327 | 174300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20240327 | 174200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20240327 | 174100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20240327 | 174000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20240327 | 173900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20240327 | 173800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20240327 | 173700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20240327 | 173600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20240327 | 173500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20240327 | 173400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20240327 | 173300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20240327 | 173200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20240327 | 173100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20240327 | 173000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20240327 | 172900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20240327 | 172800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20240327 | 172700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 123 | 20240327 | 172600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20240327 | 172500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20240327 | 172400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20240327 | 172300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20240327 | 172200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20240327 | 172100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20240327 | 172000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20240327 | 171900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20240327 | 171800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20240327 | 171700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20240327 | 171600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20240327 | 171500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20240327 | 171400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20240327 | 171300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20240327 | 171200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20240327 | 171100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20240327 | 171000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20240327 | 170900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20240327 | 170800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20240327 | 170700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20240327 | 170600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20240327 | 170500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20240327 | 170400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20240327 | 170300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20240327 | 170200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20240327 | 170100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20240327 | 170000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20240327 | 165900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20240327 | 165800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20240327 | 165700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 153 | 20240327 | 165600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20240327 | 165500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20240327 | 165400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20240327 | 165300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20240327 | 165200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20240327 | 165100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20240327 | 165000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20240327 | 164900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20240327 | 164800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20240327 | 164700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20240327 | 164600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20240327 | 164500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20240327 | 164400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20240327 | 164300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20240327 | 164200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20240327 | 164100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20240327 | 164000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20240327 | 163900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20240327 | 163800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20240327 | 163700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20240327 | 163600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20240327 | 163500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20240327 | 163400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20240327 | 163300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20240327 | 163200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20240327 | 163100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20240327 | 163000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20240327 | 162900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20240327 | 162800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20240327 | 162700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 183 | 20240327 | 162600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20240327 | 162500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20240327 | 162400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20240327 | 162300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20240327 | 162200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20240327 | 162100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20240327 | 162000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20240327 | 161900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20240327 | 161800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20240327 | 161700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20240327 | 161600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20240327 | 161500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20240327 | 161400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20240327 | 161300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20240327 | 161200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20240327 | 161100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20240327 | 161000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20240327 | 160900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20240327 | 160800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20240327 | 160700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20240327 | 160600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20240327 | 160500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20240327 | 160400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20240327 | 160300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20240327 | 160200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20240327 | 160100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20240327 | 160000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20240327 | 155900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20240327 | 155800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20240327 | 155700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 213 | 20240327 | 155600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20240327 | 155500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20240327 | 155400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20240327 | 155300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20240327 | 155200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20240327 | 155100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20240327 | 155000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20240327 | 154900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20240327 | 154800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20240327 | 154700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20240327 | 154600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20240327 | 154500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20240327 | 154400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 226 | 20240327 | 154300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20240327 | 154200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20240327 | 154100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20240327 | 154000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20240327 | 153900 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20240327 | 153800 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 232 | 20240327 | 153700 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 233 | 20240327 | 153600 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 234 | 20240327 | 153500 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 235 | 20240327 | 153400 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 236 | 20240327 | 153300 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 237 | 20240327 | 153200 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 238 | 20240327 | 153100 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 0 |
| 239 | 20240327 | 153000 | 2976471060 | 19400 | 19400 | 19400 | 19400 | 6798 |
| 240 | 20240327 | 152900 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 241 | 20240327 | 152800 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 242 | 20240327 | 152700 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 243 | 20240327 | 152600 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 244 | 20240327 | 152500 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 245 | 20240327 | 152400 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 246 | 20240327 | 152300 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 247 | 20240327 | 152200 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 248 | 20240327 | 152100 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 249 | 20240327 | 152000 | 2844589860 | 19210 | 19210 | 19210 | 19210 | 0 |
| 250 | 20240327 | 151900 | 2844589860 | 19210 | 19230 | 19230 | 19200 | 825 |
| 251 | 20240327 | 151800 | 2828749740 | 19020 | 19140 | 19290 | 19020 | 433 |
| 252 | 20240327 | 151700 | 2820465790 | 19040 | 19040 | 19140 | 19040 | 279 |
| 253 | 20240327 | 151600 | 2815153530 | 19140 | 19010 | 19160 | 19000 | 182 |
| 254 | 20240327 | 151500 | 2811676330 | 19220 | 19010 | 19220 | 19000 | 1396 |
| 255 | 20240327 | 151400 | 2784993240 | 19000 | 19020 | 19020 | 19000 | 92 |
| 256 | 20240327 | 151300 | 2783244190 | 19020 | 19150 | 19150 | 19020 | 1855 |
| 257 | 20240327 | 151200 | 2747920810 | 19130 | 19080 | 19180 | 19080 | 616 |
| 258 | 20240327 | 151100 | 2736151640 | 19070 | 19060 | 19070 | 19040 | 218 |
| 259 | 20240327 | 151000 | 2731997510 | 19050 | 19050 | 19090 | 19050 | 36 |
| 260 | 20240327 | 150900 | 2731311310 | 19090 | 19040 | 19090 | 19040 | 142 |
| 261 | 20240327 | 150800 | 2728606360 | 19040 | 19000 | 19040 | 19000 | 393 |
| 262 | 20240327 | 150700 | 2721125900 | 19030 | 19030 | 19030 | 19030 | 1 |
| 263 | 20240327 | 150600 | 2721106870 | 18990 | 19020 | 19040 | 18990 | 1139 |
| 264 | 20240327 | 150500 | 2699452190 | 19010 | 19030 | 19030 | 19000 | 551 |
| 265 | 20240327 | 150400 | 2688976610 | 19030 | 19040 | 19040 | 19030 | 92 |
| 266 | 20240327 | 150300 | 2687225500 | 19040 | 19040 | 19040 | 19040 | 59 |
| 267 | 20240327 | 150200 | 2686102140 | 19020 | 19040 | 19050 | 19010 | 195 |
| 268 | 20240327 | 150100 | 2682392100 | 19040 | 19050 | 19050 | 19040 | 174 |
| 269 | 20240327 | 150000 | 2679079080 | 19040 | 19010 | 19040 | 19010 | 383 |
| 270 | 20240327 | 145900 | 2671790360 | 19040 | 19030 | 19040 | 19010 | 1474 |
| 271 | 20240327 | 145800 | 2643749910 | 19040 | 19050 | 19050 | 19040 | 115 |
| 272 | 20240327 | 145700 | 2641559900 | 19080 | 19080 | 19080 | 19050 | 124 |
| 273 | 20240327 | 145600 | 2639197580 | 19060 | 19020 | 19060 | 19020 | 310 |
| 274 | 20240327 | 145500 | 2633295250 | 19030 | 19030 | 19030 | 19030 | 462 |
| 275 | 20240327 | 145400 | 2624503390 | 19040 | 19040 | 19040 | 19030 | 127 |
| 276 | 20240327 | 145300 | 2622086520 | 19030 | 19020 | 19040 | 19020 | 100 |
| 277 | 20240327 | 145200 | 2620183570 | 19030 | 19030 | 19030 | 19030 | 19 |
| 278 | 20240327 | 145100 | 2619822000 | 19040 | 19050 | 19060 | 19030 | 298 |
| 279 | 20240327 | 145000 | 2614146350 | 19050 | 19050 | 19050 | 19030 | 536 |
| 280 | 20240327 | 144900 | 2603944080 | 19050 | 19050 | 19050 | 19050 | 333 |
| 281 | 20240327 | 144800 | 2597600430 | 19050 | 19070 | 19080 | 19050 | 185 |
| 282 | 20240327 | 144700 | 2594073620 | 19080 | 19090 | 19090 | 19070 | 548 |
| 283 | 20240327 | 144600 | 2583619060 | 19090 | 19080 | 19090 | 19080 | 115 |
| 284 | 20240327 | 144500 | 2581424840 | 19090 | 19080 | 19100 | 19080 | 100 |
| 285 | 20240327 | 144400 | 2579515880 | 19110 | 19110 | 19110 | 19110 | 261 |
| 286 | 20240327 | 144300 | 2574528170 | 19120 | 19120 | 19120 | 19110 | 368 |
| 287 | 20240327 | 144200 | 2567495130 | 19150 | 19120 | 19150 | 19120 | 106 |
| 288 | 20240327 | 144100 | 2565468230 | 19160 | 19160 | 19160 | 19110 | 204 |
| 289 | 20240327 | 144000 | 2561559640 | 19110 | 19150 | 19160 | 19100 | 382 |
| 290 | 20240327 | 143900 | 2554251140 | 19150 | 19170 | 19170 | 19150 | 119 |
| 291 | 20240327 | 143800 | 2551972250 | 19150 | 19100 | 19150 | 19100 | 53 |
| 292 | 20240327 | 143700 | 2550957850 | 19150 | 19070 | 19150 | 19070 | 131 |
| 293 | 20240327 | 143600 | 2548458950 | 19170 | 19190 | 19190 | 19100 | 208 |
| 294 | 20240327 | 143500 | 2544478540 | 19190 | 19070 | 19190 | 19060 | 1374 |
| 295 | 20240327 | 143400 | 2518194200 | 19070 | 19070 | 19070 | 19070 | 74 |
| 296 | 20240327 | 143300 | 2516783020 | 19080 | 19090 | 19090 | 19080 | 96 |
| 297 | 20240327 | 143200 | 2514951320 | 19080 | 19090 | 19100 | 19080 | 185 |
| 298 | 20240327 | 143100 | 2511421470 | 19090 | 19100 | 19110 | 19090 | 338 |
| 299 | 20240327 | 143000 | 2504966100 | 19090 | 19100 | 19100 | 19090 | 84 |
| 300 | 20240327 | 142900 | 2503362420 | 19110 | 19090 | 19110 | 19090 | 98 |
| 301 | 20240327 | 142800 | 2501491560 | 19090 | 19140 | 19170 | 19090 | 373 |
| 302 | 20240327 | 142700 | 2494358280 | 19180 | 19180 | 19180 | 19180 | 12 |
| 303 | 20240327 | 142600 | 2494128120 | 19130 | 19100 | 19180 | 19050 | 667 |
| 304 | 20240327 | 142500 | 2481405690 | 19100 | 19180 | 19190 | 19100 | 556 |
| 305 | 20240327 | 142400 | 2470757390 | 19200 | 19300 | 19300 | 19170 | 1009 |
| 306 | 20240327 | 142300 | 2451376160 | 19250 | 19190 | 19300 | 19190 | 132 |
| 307 | 20240327 | 142200 | 2448842350 | 19220 | 19210 | 19220 | 19200 | 419 |
| 308 | 20240327 | 142100 | 2440793920 | 19210 | 19220 | 19220 | 19210 | 116 |
| 309 | 20240327 | 142000 | 2438564500 | 19220 | 19150 | 19220 | 19150 | 124 |
| 310 | 20240327 | 141900 | 2436189720 | 19150 | 19200 | 19220 | 19150 | 731 |
| 311 | 20240327 | 141800 | 2422148460 | 19210 | 19210 | 19210 | 19210 | 2 |
| 312 | 20240327 | 141700 | 2422110040 | 19200 | 19210 | 19210 | 19150 | 589 |
| 313 | 20240327 | 141600 | 2410821520 | 19220 | 19210 | 19220 | 19210 | 10 |
| 314 | 20240327 | 141500 | 2410629340 | 19220 | 19140 | 19220 | 19140 | 350 |
| 315 | 20240327 | 141400 | 2403927480 | 19100 | 19140 | 19140 | 19100 | 139 |
| 316 | 20240327 | 141300 | 2401271780 | 19150 | 19150 | 19150 | 19140 | 237 |
| 317 | 20240327 | 141200 | 2396735180 | 19210 | 19150 | 19210 | 19150 | 151 |
| 318 | 20240327 | 141100 | 2393841530 | 19100 | 19100 | 19150 | 19060 | 343 |
| 319 | 20240327 | 141000 | 2387294670 | 19210 | 19210 | 19210 | 19210 | 0 |
| 320 | 20240327 | 140900 | 2387294670 | 19210 | 19220 | 19220 | 19190 | 565 |
| 321 | 20240327 | 140800 | 2376442870 | 19280 | 19270 | 19280 | 19270 | 203 |
| 322 | 20240327 | 140700 | 2372531050 | 19280 | 19250 | 19280 | 19250 | 49 |
| 323 | 20240327 | 140600 | 2371587080 | 19280 | 19280 | 19280 | 19190 | 358 |
| 324 | 20240327 | 140500 | 2364710670 | 19270 | 19300 | 19300 | 19260 | 304 |
| 325 | 20240327 | 140400 | 2358853510 | 19290 | 19340 | 19350 | 19290 | 472 |
| 326 | 20240327 | 140300 | 2349724000 | 19340 | 19340 | 19340 | 19330 | 117 |
| 327 | 20240327 | 140200 | 2347461270 | 19340 | 19340 | 19340 | 19320 | 374 |
| 328 | 20240327 | 140100 | 2340230510 | 19330 | 19330 | 19350 | 19330 | 354 |
| 329 | 20240327 | 140000 | 2333385470 | 19330 | 19270 | 19330 | 19260 | 1198 |
| 330 | 20240327 | 135900 | 2310244680 | 19260 | 19260 | 19270 | 19260 | 113 |
| 331 | 20240327 | 135800 | 2308068060 | 19260 | 19230 | 19260 | 19200 | 486 |
| 332 | 20240327 | 135700 | 2298722530 | 19230 | 19180 | 19240 | 19180 | 273 |
| 333 | 20240327 | 135600 | 2293481820 | 19180 | 19180 | 19190 | 19180 | 102 |
| 334 | 20240327 | 135500 | 2291525440 | 19190 | 19040 | 19190 | 19040 | 2430 |
| 335 | 20240327 | 135400 | 2245064660 | 19030 | 19060 | 19060 | 19030 | 363 |
| 336 | 20240327 | 135300 | 2238150960 | 19060 | 19050 | 19060 | 19050 | 56 |
| 337 | 20240327 | 135200 | 2237083950 | 19060 | 19050 | 19060 | 19050 | 194 |
| 338 | 20240327 | 135100 | 2233388230 | 19050 | 18970 | 19060 | 18970 | 88 |
| 339 | 20240327 | 135000 | 2231712670 | 19050 | 18970 | 19050 | 18970 | 2297 |
| 340 | 20240327 | 134900 | 2188075060 | 18990 | 18990 | 18990 | 18960 | 183 |
| 341 | 20240327 | 134800 | 2184603490 | 18990 | 18890 | 18990 | 18880 | 675 |
| 342 | 20240327 | 134700 | 2171813170 | 18880 | 18890 | 18890 | 18880 | 127 |
| 343 | 20240327 | 134600 | 2169414410 | 18900 | 18870 | 18900 | 18860 | 342 |
| 344 | 20240327 | 134500 | 2162959260 | 18870 | 18870 | 18910 | 18870 | 972 |
| 345 | 20240327 | 134400 | 2144608800 | 18870 | 18840 | 18870 | 18840 | 396 |
| 346 | 20240327 | 134300 | 2137146820 | 18860 | 18840 | 18860 | 18830 | 1236 |
| 347 | 20240327 | 134200 | 2113870460 | 18840 | 18870 | 18870 | 18840 | 171 |
| 348 | 20240327 | 134100 | 2110643750 | 18870 | 18840 | 18870 | 18840 | 68 |
| 349 | 20240327 | 134000 | 2109360740 | 18840 | 18840 | 18840 | 18840 | 121 |
| 350 | 20240327 | 133900 | 2107081100 | 18890 | 18890 | 18890 | 18890 | 2 |
| 351 | 20240327 | 133800 | 2107043320 | 18830 | 18890 | 18890 | 18830 | 1078 |
| 352 | 20240327 | 133700 | 2086724680 | 18860 | 18860 | 18860 | 18860 | 169 |
| 353 | 20240327 | 133600 | 2083537340 | 18910 | 18910 | 18910 | 18910 | 50 |
| 354 | 20240327 | 133500 | 2082591840 | 18910 | 18840 | 18910 | 18840 | 479 |
| 355 | 20240327 | 133400 | 2073565710 | 18840 | 18830 | 18910 | 18830 | 252 |
| 356 | 20240327 | 133300 | 2068816800 | 18830 | 18820 | 18830 | 18820 | 119 |
| 357 | 20240327 | 133200 | 2066576040 | 18820 | 18810 | 18820 | 18810 | 138 |
| 358 | 20240327 | 133100 | 2063980090 | 18820 | 18840 | 18840 | 18820 | 219 |
| 359 | 20240327 | 133000 | 2059856010 | 18850 | 18840 | 18860 | 18840 | 1013 |
| 360 | 20240327 | 132900 | 2040761630 | 18840 | 18830 | 18840 | 18830 | 360 |
| 361 | 20240327 | 132800 | 2033982130 | 18830 | 18840 | 18840 | 18830 | 50 |
| 362 | 20240327 | 132700 | 2033040580 | 18840 | 18840 | 18850 | 18840 | 535 |
| 363 | 20240327 | 132600 | 2022959680 | 18840 | 18800 | 18840 | 18800 | 231 |
| 364 | 20240327 | 132500 | 2018613930 | 18840 | 18810 | 18840 | 18800 | 348 |
| 365 | 20240327 | 132400 | 2012069860 | 18810 | 18840 | 18840 | 18810 | 441 |
| 366 | 20240327 | 132300 | 2003767740 | 18850 | 18860 | 18860 | 18840 | 405 |
| 367 | 20240327 | 132200 | 1996135340 | 18870 | 18830 | 18870 | 18830 | 621 |
| 368 | 20240327 | 132100 | 1984423640 | 18830 | 18820 | 18830 | 18820 | 173 |
| 369 | 20240327 | 132000 | 1981167050 | 18830 | 18860 | 18860 | 18820 | 954 |
| 370 | 20240327 | 131900 | 1963186630 | 18870 | 18870 | 18870 | 18870 | 0 |
| 371 | 20240327 | 131800 | 1963186630 | 18870 | 18900 | 18900 | 18870 | 738 |
| 372 | 20240327 | 131700 | 1949251680 | 18900 | 18900 | 18900 | 18900 | 61 |
| 373 | 20240327 | 131600 | 1948098780 | 18900 | 18920 | 18920 | 18900 | 107 |
| 374 | 20240327 | 131500 | 1946075720 | 18920 | 18920 | 18920 | 18920 | 120 |
| 375 | 20240327 | 131400 | 1943805320 | 18920 | 18920 | 18920 | 18920 | 72 |
| 376 | 20240327 | 131300 | 1942443080 | 18930 | 18930 | 18930 | 18930 | 0 |
| 377 | 20240327 | 131200 | 1942443080 | 18930 | 18940 | 18940 | 18930 | 206 |
| 378 | 20240327 | 131100 | 1938541690 | 18940 | 18940 | 18940 | 18940 | 50 |
| 379 | 20240327 | 131000 | 1937594690 | 18960 | 18930 | 18960 | 18930 | 208 |
| 380 | 20240327 | 130900 | 1933652730 | 18900 | 18940 | 18940 | 18900 | 184 |
| 381 | 20240327 | 130800 | 1930171470 | 18960 | 18960 | 18970 | 18960 | 871 |
| 382 | 20240327 | 130700 | 1913654510 | 18940 | 18930 | 18940 | 18930 | 105 |
| 383 | 20240327 | 130600 | 1911666170 | 18930 | 18920 | 18930 | 18910 | 659 |
| 384 | 20240327 | 130500 | 1899197860 | 18910 | 18920 | 18920 | 18900 | 176 |
| 385 | 20240327 | 130400 | 1895869810 | 18920 | 18930 | 18930 | 18920 | 495 |
| 386 | 20240327 | 130300 | 1886502090 | 18930 | 18930 | 18930 | 18930 | 120 |
| 387 | 20240327 | 130200 | 1884230490 | 18970 | 18960 | 18970 | 18930 | 204 |
| 388 | 20240327 | 130100 | 1880362660 | 18970 | 18980 | 18980 | 18970 | 253 |
| 389 | 20240327 | 130000 | 1875562170 | 18980 | 18980 | 18980 | 18980 | 86 |
| 390 | 20240327 | 125900 | 1873929890 | 18980 | 18980 | 18980 | 18980 | 51 |
| 391 | 20240327 | 125800 | 1872961910 | 18970 | 18980 | 18980 | 18970 | 70 |
| 392 | 20240327 | 125700 | 1871633920 | 18970 | 18980 | 19030 | 18970 | 92 |
| 393 | 20240327 | 125600 | 1869888560 | 18980 | 18920 | 18980 | 18920 | 162 |
| 394 | 20240327 | 125500 | 1866816720 | 18970 | 18970 | 18970 | 18930 | 227 |
| 395 | 20240327 | 125400 | 1862515330 | 18970 | 18960 | 18970 | 18950 | 186 |
| 396 | 20240327 | 125300 | 1858989280 | 18970 | 18910 | 18970 | 18900 | 482 |
| 397 | 20240327 | 125200 | 1849853860 | 18910 | 18910 | 18950 | 18910 | 115 |
| 398 | 20240327 | 125100 | 1847679050 | 18910 | 18860 | 18910 | 18860 | 70 |
| 399 | 20240327 | 125000 | 1846355400 | 18910 | 18860 | 18910 | 18860 | 434 |
| 400 | 20240327 | 124900 | 1838148910 | 18850 | 18910 | 18910 | 18850 | 848 |
| 401 | 20240327 | 124800 | 1822146260 | 18970 | 18970 | 18970 | 18970 | 0 |
| 402 | 20240327 | 124700 | 1822146260 | 18970 | 18860 | 18970 | 18860 | 1424 |
| 403 | 20240327 | 124600 | 1795257170 | 18860 | 18910 | 18910 | 18860 | 422 |
| 404 | 20240327 | 124500 | 1787291610 | 18970 | 18910 | 18970 | 18910 | 22 |
| 405 | 20240327 | 124400 | 1786875470 | 18970 | 18860 | 18970 | 18840 | 1374 |
| 406 | 20240327 | 124300 | 1760906810 | 18860 | 18910 | 18910 | 18860 | 793 |
| 407 | 20240327 | 124200 | 1745917680 | 18980 | 18920 | 18980 | 18920 | 147 |
| 408 | 20240327 | 124100 | 1743136260 | 18980 | 18960 | 18980 | 18910 | 1433 |
| 409 | 20240327 | 124000 | 1715986980 | 18980 | 18970 | 18980 | 18970 | 136 |
| 410 | 20240327 | 123900 | 1713407020 | 18980 | 18990 | 18990 | 18980 | 103 |
| 411 | 20240327 | 123800 | 1711452060 | 18980 | 18990 | 18990 | 18980 | 300 |
| 412 | 20240327 | 123700 | 1705756280 | 19020 | 18990 | 19020 | 18990 | 23 |
| 413 | 20240327 | 123600 | 1705319140 | 19020 | 19020 | 19020 | 19020 | 2 |
| 414 | 20240327 | 123500 | 1705281100 | 18990 | 19000 | 19020 | 18980 | 225 |
| 415 | 20240327 | 123400 | 1701007950 | 19050 | 19050 | 19050 | 19050 | 0 |
| 416 | 20240327 | 123300 | 1701007950 | 19050 | 19030 | 19050 | 19000 | 1002 |
| 417 | 20240327 | 123200 | 1681961360 | 19050 | 19020 | 19050 | 19020 | 311 |
| 418 | 20240327 | 123100 | 1676042270 | 19010 | 19010 | 19010 | 19010 | 2 |
| 419 | 20240327 | 123000 | 1676004250 | 19050 | 19050 | 19050 | 19050 | 1 |
| 420 | 20240327 | 122900 | 1675985200 | 19000 | 19100 | 19100 | 19000 | 319 |
| 421 | 20240327 | 122800 | 1669904200 | 19110 | 19110 | 19110 | 19110 | 1 |
| 422 | 20240327 | 122700 | 1669885090 | 19110 | 19020 | 19110 | 19000 | 197 |
| 423 | 20240327 | 122600 | 1666139280 | 19020 | 19010 | 19050 | 19010 | 423 |
| 424 | 20240327 | 122500 | 1658089690 | 19010 | 19010 | 19010 | 19010 | 0 |
| 425 | 20240327 | 122400 | 1658089690 | 19010 | 19010 | 19020 | 18970 | 92 |
| 426 | 20240327 | 122300 | 1656340790 | 19010 | 18970 | 19020 | 18970 | 392 |
| 427 | 20240327 | 122200 | 1648897700 | 18970 | 18970 | 18970 | 18970 | 2 |
| 428 | 20240327 | 122100 | 1648859760 | 18970 | 19020 | 19020 | 18970 | 99 |
| 429 | 20240327 | 122000 | 1646979830 | 19020 | 19020 | 19030 | 19020 | 321 |
| 430 | 20240327 | 121900 | 1640873350 | 19020 | 19030 | 19030 | 19020 | 7 |
| 431 | 20240327 | 121800 | 1640740160 | 19030 | 19030 | 19030 | 19030 | 212 |
| 432 | 20240327 | 121700 | 1636705800 | 19030 | 18980 | 19030 | 18960 | 198 |
| 433 | 20240327 | 121600 | 1632947360 | 18990 | 18960 | 18990 | 18940 | 762 |
| 434 | 20240327 | 121500 | 1618491450 | 18960 | 18960 | 18960 | 18960 | 168 |
| 435 | 20240327 | 121400 | 1615306170 | 18980 | 18950 | 18980 | 18950 | 263 |
| 436 | 20240327 | 121300 | 1610317750 | 18930 | 18950 | 18950 | 18930 | 266 |
| 437 | 20240327 | 121200 | 1605278400 | 18950 | 18950 | 18960 | 18950 | 129 |
| 438 | 20240327 | 121100 | 1602833750 | 18980 | 18980 | 18980 | 18980 | 221 |
| 439 | 20240327 | 121000 | 1598639170 | 18960 | 18960 | 18960 | 18960 | 134 |
| 440 | 20240327 | 120900 | 1596098530 | 18960 | 18960 | 18960 | 18960 | 59 |
| 441 | 20240327 | 120800 | 1594979890 | 18990 | 18970 | 18990 | 18960 | 533 |
| 442 | 20240327 | 120700 | 1584873050 | 18970 | 18980 | 18980 | 18970 | 127 |
| 443 | 20240327 | 120600 | 1582463660 | 18980 | 18980 | 18980 | 18980 | 129 |
| 444 | 20240327 | 120500 | 1580015240 | 18980 | 18990 | 18990 | 18980 | 230 |
| 445 | 20240327 | 120400 | 1575647840 | 18990 | 19010 | 19010 | 18990 | 181 |
| 446 | 20240327 | 120300 | 1572209260 | 19030 | 19030 | 19030 | 19030 | 0 |
| 447 | 20240327 | 120200 | 1572209260 | 19030 | 19030 | 19030 | 19020 | 490 |
| 448 | 20240327 | 120100 | 1562884860 | 19030 | 19030 | 19040 | 19030 | 135 |
| 449 | 20240327 | 120000 | 1560315760 | 19030 | 19030 | 19040 | 19020 | 412 |
| 450 | 20240327 | 115900 | 1552477090 | 19040 | 19020 | 19040 | 19020 | 177 |
| 451 | 20240327 | 115800 | 1549109240 | 19020 | 19030 | 19030 | 19000 | 176 |
| 452 | 20240327 | 115700 | 1545763620 | 19030 | 19030 | 19030 | 19030 | 3 |
| 453 | 20240327 | 115600 | 1545706530 | 19000 | 18990 | 19000 | 18990 | 294 |
| 454 | 20240327 | 115500 | 1540120630 | 19000 | 19040 | 19040 | 19000 | 114 |
| 455 | 20240327 | 115400 | 1537950590 | 19090 | 19080 | 19090 | 19080 | 10 |
| 456 | 20240327 | 115300 | 1537759780 | 19080 | 19080 | 19090 | 19040 | 306 |
| 457 | 20240327 | 115200 | 1531923760 | 19040 | 19050 | 19050 | 19040 | 229 |
| 458 | 20240327 | 115100 | 1527561900 | 19090 | 19090 | 19090 | 19090 | 205 |
| 459 | 20240327 | 115000 | 1523648450 | 19090 | 19040 | 19090 | 18990 | 127 |
| 460 | 20240327 | 114900 | 1521235630 | 19100 | 19100 | 19100 | 19000 | 973 |
| 461 | 20240327 | 114800 | 1502713180 | 19100 | 19100 | 19100 | 19100 | 0 |
| 462 | 20240327 | 114700 | 1502713180 | 19100 | 19000 | 19100 | 18980 | 3923 |
| 463 | 20240327 | 114600 | 1428147550 | 19010 | 19020 | 19020 | 19010 | 74 |
| 464 | 20240327 | 114500 | 1426740350 | 19030 | 19030 | 19030 | 19030 | 10 |
| 465 | 20240327 | 114400 | 1426550050 | 19040 | 19040 | 19040 | 19040 | 300 |
| 466 | 20240327 | 114300 | 1420838050 | 19120 | 19070 | 19120 | 19070 | 8 |
| 467 | 20240327 | 114200 | 1420685190 | 19120 | 19070 | 19120 | 19070 | 3 |
| 468 | 20240327 | 114100 | 1420627930 | 19130 | 19150 | 19150 | 19040 | 297 |
| 469 | 20240327 | 114000 | 1414959730 | 19150 | 19100 | 19150 | 19100 | 4 |
| 470 | 20240327 | 113900 | 1414883260 | 19170 | 19170 | 19170 | 19170 | 0 |
| 471 | 20240327 | 113800 | 1414883260 | 19170 | 19050 | 19210 | 19040 | 525 |
| 472 | 20240327 | 113700 | 1404850080 | 19240 | 19050 | 19240 | 19050 | 1816 |
| 473 | 20240327 | 113600 | 1370099140 | 19040 | 19040 | 19040 | 19040 | 60 |
| 474 | 20240327 | 113500 | 1368956740 | 19040 | 19040 | 19050 | 19040 | 184 |
| 475 | 20240327 | 113400 | 1365453130 | 19040 | 19040 | 19040 | 19040 | 131 |
| 476 | 20240327 | 113300 | 1362958890 | 19050 | 19040 | 19050 | 19040 | 121 |
| 477 | 20240327 | 113200 | 1360655040 | 19050 | 18990 | 19050 | 18990 | 239 |
| 478 | 20240327 | 113100 | 1356103160 | 19020 | 19020 | 19020 | 19020 | 44 |
| 479 | 20240327 | 113000 | 1355266280 | 19020 | 19070 | 19070 | 18970 | 240 |
| 480 | 20240327 | 112900 | 1350696530 | 19080 | 18970 | 19080 | 18970 | 564 |
| 481 | 20240327 | 112800 | 1339976090 | 18970 | 18970 | 18970 | 18970 | 50 |
| 482 | 20240327 | 112700 | 1339027590 | 18980 | 18980 | 18990 | 18980 | 315 |
| 483 | 20240327 | 112600 | 1333048720 | 18980 | 18990 | 18990 | 18970 | 333 |
| 484 | 20240327 | 112500 | 1326726450 | 18990 | 18990 | 18990 | 18990 | 10 |
| 485 | 20240327 | 112400 | 1326536550 | 19000 | 19010 | 19010 | 19000 | 177 |
| 486 | 20240327 | 112300 | 1323173310 | 19010 | 18990 | 19010 | 18990 | 152 |
| 487 | 20240327 | 112200 | 1320285470 | 19000 | 19000 | 19000 | 19000 | 615 |
| 488 | 20240327 | 112100 | 1308600470 | 19000 | 19070 | 19070 | 19000 | 1609 |
| 489 | 20240327 | 112000 | 1278000870 | 19080 | 19080 | 19090 | 19080 | 222 |
| 490 | 20240327 | 111900 | 1273763110 | 19090 | 19090 | 19090 | 19090 | 5 |
| 491 | 20240327 | 111800 | 1273667660 | 19100 | 19150 | 19150 | 19100 | 41 |
| 492 | 20240327 | 111700 | 1272883210 | 19100 | 19100 | 19150 | 19100 | 318 |
| 493 | 20240327 | 111600 | 1266805080 | 19080 | 19060 | 19090 | 19060 | 233 |
| 494 | 20240327 | 111500 | 1262362390 | 19070 | 19070 | 19070 | 19070 | 116 |
| 495 | 20240327 | 111400 | 1260150270 | 19070 | 19070 | 19070 | 19060 | 251 |
| 496 | 20240327 | 111300 | 1255364050 | 19060 | 19060 | 19060 | 19050 | 580 |
| 497 | 20240327 | 111200 | 1244313560 | 19060 | 19070 | 19070 | 19060 | 189 |
| 498 | 20240327 | 111100 | 1240710010 | 19070 | 19070 | 19070 | 19060 | 417 |
| 499 | 20240327 | 111000 | 1232759900 | 19070 | 19090 | 19090 | 19070 | 293 |
| 500 | 20240327 | 110900 | 1227168810 | 19100 | 19120 | 19120 | 19100 | 445 |
| 501 | 20240327 | 110800 | 1218668730 | 19120 | 19110 | 19120 | 19110 | 280 |
| 502 | 20240327 | 110700 | 1213315910 | 19110 | 19150 | 19150 | 19110 | 258 |
| 503 | 20240327 | 110600 | 1208379800 | 19150 | 19150 | 19150 | 19150 | 0 |
| 504 | 20240327 | 110500 | 1208379800 | 19150 | 19140 | 19150 | 19140 | 81 |
| 505 | 20240327 | 110400 | 1206829250 | 19100 | 19130 | 19140 | 19100 | 314 |
| 506 | 20240327 | 110300 | 1200825920 | 19130 | 19110 | 19130 | 19110 | 139 |
| 507 | 20240327 | 110200 | 1198169590 | 19100 | 19100 | 19120 | 19090 | 124 |
| 508 | 20240327 | 110100 | 1195801970 | 19100 | 19120 | 19120 | 19100 | 167 |
| 509 | 20240327 | 110000 | 1192610630 | 19140 | 19190 | 19190 | 19100 | 324 |
| 510 | 20240327 | 105900 | 1186400690 | 19200 | 19130 | 19200 | 19120 | 1677 |
| 511 | 20240327 | 105800 | 1154245930 | 19130 | 19130 | 19130 | 19130 | 14 |
| 512 | 20240327 | 105700 | 1153978110 | 19140 | 19140 | 19140 | 19140 | 0 |
| 513 | 20240327 | 105600 | 1153978110 | 19140 | 19130 | 19140 | 19090 | 1528 |
| 514 | 20240327 | 105500 | 1124773330 | 19130 | 19130 | 19130 | 19120 | 260 |
| 515 | 20240327 | 105400 | 1119799540 | 19140 | 19180 | 19180 | 19140 | 873 |
| 516 | 20240327 | 105300 | 1103071410 | 19180 | 19180 | 19190 | 19180 | 218 |
| 517 | 20240327 | 105200 | 1098890160 | 19190 | 19190 | 19190 | 19180 | 154 |
| 518 | 20240327 | 105100 | 1095936130 | 19180 | 19180 | 19180 | 19180 | 7 |
| 519 | 20240327 | 105000 | 1095801870 | 19180 | 19190 | 19220 | 19180 | 1000 |
| 520 | 20240327 | 104900 | 1076598540 | 19190 | 19180 | 19210 | 19180 | 71 |
| 521 | 20240327 | 104800 | 1075234920 | 19210 | 19230 | 19230 | 19180 | 2058 |
| 522 | 20240327 | 104700 | 1035707340 | 19250 | 19260 | 19330 | 19220 | 2098 |
| 523 | 20240327 | 104600 | 995310190 | 19260 | 19270 | 19270 | 19260 | 447 |
| 524 | 20240327 | 104500 | 986700380 | 19270 | 19300 | 19310 | 19270 | 261 |
| 525 | 20240327 | 104400 | 981667130 | 19350 | 19340 | 19370 | 19340 | 707 |
| 526 | 20240327 | 104300 | 967979920 | 19270 | 19280 | 19300 | 19270 | 1251 |
| 527 | 20240327 | 104200 | 943837780 | 19300 | 19330 | 19350 | 19290 | 2446 |
| 528 | 20240327 | 104100 | 896610170 | 19380 | 19350 | 19390 | 19330 | 1420 |
| 529 | 20240327 | 104000 | 869130110 | 19400 | 19490 | 19490 | 19360 | 1428 |
| 530 | 20240327 | 103900 | 841427720 | 19410 | 19420 | 19490 | 19410 | 320 |
| 531 | 20240327 | 103800 | 835214600 | 19500 | 19470 | 19500 | 19430 | 253 |
| 532 | 20240327 | 103700 | 830283830 | 19500 | 19510 | 19510 | 19430 | 2198 |
| 533 | 20240327 | 103600 | 787506890 | 19480 | 19510 | 19610 | 19480 | 215 |
| 534 | 20240327 | 103500 | 783314170 | 19510 | 19600 | 19610 | 19510 | 320 |
| 535 | 20240327 | 103400 | 777041070 | 19600 | 19600 | 19600 | 19600 | 1 |
| 536 | 20240327 | 103300 | 777021470 | 19600 | 19550 | 19600 | 19550 | 4 |
| 537 | 20240327 | 103200 | 776943120 | 19610 | 19600 | 19610 | 19600 | 202 |
| 538 | 20240327 | 103100 | 772983900 | 19610 | 19610 | 19610 | 19610 | 0 |
| 539 | 20240327 | 103000 | 772983900 | 19610 | 19560 | 19610 | 19560 | 10 |
| 540 | 20240327 | 102900 | 772787900 | 19640 | 19500 | 19640 | 19500 | 800 |
| 541 | 20240327 | 102800 | 757159900 | 19520 | 19510 | 19520 | 19510 | 961 |
| 542 | 20240327 | 102700 | 738401470 | 19520 | 19470 | 19520 | 19470 | 514 |
| 543 | 20240327 | 102600 | 728390440 | 19470 | 19470 | 19510 | 19470 | 283 |
| 544 | 20240327 | 102500 | 722872430 | 19520 | 19470 | 19520 | 19470 | 171 |
| 545 | 20240327 | 102400 | 719542960 | 19520 | 19520 | 19520 | 19520 | 2 |
| 546 | 20240327 | 102300 | 719503920 | 19470 | 19450 | 19480 | 19440 | 740 |
| 547 | 20240327 | 102200 | 705104460 | 19450 | 19480 | 19480 | 19450 | 123 |
| 548 | 20240327 | 102100 | 702708480 | 19480 | 19470 | 19480 | 19450 | 663 |
| 549 | 20240327 | 102000 | 689807610 | 19450 | 19510 | 19590 | 19450 | 1268 |
| 550 | 20240327 | 101900 | 665119810 | 19500 | 19510 | 19510 | 19500 | 255 |
| 551 | 20240327 | 101800 | 660146710 | 19500 | 19510 | 19510 | 19500 | 287 |
| 552 | 20240327 | 101700 | 654547390 | 19510 | 19510 | 19510 | 19510 | 0 |
| 553 | 20240327 | 101600 | 654547390 | 19510 | 19520 | 19520 | 19510 | 27 |
| 554 | 20240327 | 101500 | 654020410 | 19600 | 19600 | 19600 | 19600 | 1627 |
| 555 | 20240327 | 101400 | 622131210 | 19600 | 19540 | 19610 | 19540 | 567 |
| 556 | 20240327 | 101300 | 611025710 | 19600 | 19600 | 19600 | 19600 | 0 |
| 557 | 20240327 | 101200 | 611025710 | 19600 | 19530 | 19600 | 19530 | 200 |
| 558 | 20240327 | 101100 | 607106760 | 19540 | 19540 | 19540 | 19540 | 2 |
| 559 | 20240327 | 101000 | 607067680 | 19540 | 19560 | 19560 | 19540 | 7 |
| 560 | 20240327 | 100900 | 606930810 | 19610 | 19510 | 19610 | 19510 | 294 |
| 561 | 20240327 | 100800 | 601178470 | 19510 | 19560 | 19560 | 19510 | 8 |
| 562 | 20240327 | 100700 | 601022240 | 19610 | 19550 | 19610 | 19500 | 32 |
| 563 | 20240327 | 100600 | 600397400 | 19560 | 19560 | 19560 | 19560 | 273 |
| 564 | 20240327 | 100500 | 595057520 | 19620 | 19620 | 19620 | 19620 | 0 |
| 565 | 20240327 | 100400 | 595057520 | 19620 | 19640 | 19670 | 19620 | 363 |
| 566 | 20240327 | 100300 | 587923490 | 19630 | 19580 | 19630 | 19570 | 329 |
| 567 | 20240327 | 100200 | 581465900 | 19640 | 19460 | 19640 | 19460 | 508 |
| 568 | 20240327 | 100100 | 571544670 | 19540 | 19540 | 19540 | 19540 | 0 |
| 569 | 20240327 | 100000 | 571544670 | 19540 | 19490 | 19540 | 19440 | 267 |
| 570 | 20240327 | 095900 | 566351770 | 19500 | 19500 | 19500 | 19440 | 419 |
| 571 | 20240327 | 095800 | 558194110 | 19430 | 19430 | 19430 | 19430 | 15 |
| 572 | 20240327 | 095700 | 557902660 | 19500 | 19500 | 19500 | 19500 | 0 |
| 573 | 20240327 | 095600 | 557902660 | 19500 | 19400 | 19500 | 19400 | 256 |
| 574 | 20240327 | 095500 | 552932160 | 19410 | 19440 | 19440 | 19410 | 577 |
| 575 | 20240327 | 095400 | 541723940 | 19440 | 19440 | 19440 | 19440 | 0 |
| 576 | 20240327 | 095300 | 541723940 | 19440 | 19500 | 19500 | 19420 | 1050 |
| 577 | 20240327 | 095200 | 521251780 | 19420 | 19470 | 19470 | 19420 | 22 |
| 578 | 20240327 | 095100 | 520824390 | 19470 | 19530 | 19530 | 19470 | 106 |
| 579 | 20240327 | 095000 | 518756350 | 19530 | 19650 | 19650 | 19530 | 111 |
| 580 | 20240327 | 094900 | 516580100 | 19510 | 19510 | 19510 | 19510 | 42 |
| 581 | 20240327 | 094800 | 515760680 | 19680 | 19680 | 19680 | 19680 | 0 |
| 582 | 20240327 | 094700 | 515760680 | 19680 | 19680 | 19680 | 19680 | 0 |
| 583 | 20240327 | 094600 | 515760680 | 19680 | 19670 | 19680 | 19670 | 15 |
| 584 | 20240327 | 094500 | 515465520 | 19680 | 19680 | 19680 | 19680 | 0 |
| 585 | 20240327 | 094400 | 515465520 | 19680 | 19680 | 19680 | 19520 | 78 |
| 586 | 20240327 | 094300 | 513934960 | 19690 | 19470 | 19690 | 19470 | 1198 |
| 587 | 20240327 | 094200 | 490543330 | 19400 | 19390 | 19450 | 19390 | 322 |
| 588 | 20240327 | 094100 | 484285830 | 19360 | 19360 | 19410 | 19350 | 560 |
| 589 | 20240327 | 094000 | 473444640 | 19410 | 19450 | 19450 | 19410 | 142 |
| 590 | 20240327 | 093900 | 470684440 | 19450 | 19480 | 19490 | 19440 | 170 |
| 591 | 20240327 | 093800 | 467377480 | 19490 | 19490 | 19490 | 19490 | 0 |
| 592 | 20240327 | 093700 | 467377480 | 19490 | 19520 | 19520 | 19440 | 28 |
| 593 | 20240327 | 093600 | 466831600 | 19520 | 19520 | 19530 | 19500 | 82 |
| 594 | 20240327 | 093500 | 465231660 | 19530 | 19550 | 19680 | 19530 | 56 |
| 595 | 20240327 | 093400 | 464136230 | 19680 | 19530 | 19680 | 19530 | 29 |
| 596 | 20240327 | 093300 | 463567060 | 19680 | 19560 | 19680 | 19560 | 44 |
| 597 | 20240327 | 093200 | 462704900 | 19690 | 19760 | 19760 | 19620 | 1341 |
| 598 | 20240327 | 093100 | 436292360 | 19720 | 19730 | 19760 | 19720 | 490 |
| 599 | 20240327 | 093000 | 426625370 | 19770 | 19770 | 19770 | 19770 | 0 |
| 600 | 20240327 | 092900 | 426625370 | 19770 | 19770 | 19770 | 19770 | 548 |
| 601 | 20240327 | 092800 | 415791410 | 19770 | 19720 | 19770 | 19720 | 182 |
| 602 | 20240327 | 092700 | 412199220 | 19780 | 19850 | 19850 | 19780 | 734 |
| 603 | 20240327 | 092600 | 397653070 | 19820 | 19850 | 19850 | 19820 | 420 |
| 604 | 20240327 | 092500 | 389325550 | 19770 | 19770 | 19850 | 19770 | 772 |
| 605 | 20240327 | 092400 | 374023900 | 19850 | 19850 | 19850 | 19810 | 219 |
| 606 | 20240327 | 092300 | 369681290 | 19850 | 19820 | 19850 | 19750 | 586 |
| 607 | 20240327 | 092200 | 358065390 | 19810 | 19800 | 19820 | 19800 | 525 |
| 608 | 20240327 | 092100 | 347668220 | 19820 | 19850 | 19850 | 19700 | 1418 |
| 609 | 20240327 | 092000 | 319570740 | 19840 | 19510 | 19840 | 19510 | 3402 |
| 610 | 20240327 | 091900 | 252300500 | 19510 | 19470 | 19510 | 19470 | 168 |
| 611 | 20240327 | 091800 | 249026250 | 19480 | 19320 | 19480 | 19320 | 820 |
| 612 | 20240327 | 091700 | 233168170 | 19330 | 19330 | 19330 | 19330 | 2 |
| 613 | 20240327 | 091600 | 233129510 | 19260 | 19260 | 19260 | 19260 | 4 |
| 614 | 20240327 | 091500 | 233052470 | 19330 | 19250 | 19330 | 19250 | 118 |
| 615 | 20240327 | 091400 | 230771930 | 19250 | 19260 | 19340 | 19240 | 1099 |
| 616 | 20240327 | 091300 | 209614650 | 19270 | 19270 | 19280 | 19270 | 139 |
| 617 | 20240327 | 091200 | 206935520 | 19260 | 19340 | 19380 | 19260 | 747 |
| 618 | 20240327 | 091100 | 192505700 | 19350 | 19380 | 19380 | 19350 | 364 |
| 619 | 20240327 | 091000 | 185458140 | 19400 | 19470 | 19480 | 19380 | 616 |
| 620 | 20240327 | 090900 | 173482180 | 19480 | 19480 | 19480 | 19480 | 15 |
| 621 | 20240327 | 090800 | 173189980 | 19470 | 19450 | 19530 | 19450 | 232 |
| 622 | 20240327 | 090700 | 168664490 | 19450 | 19420 | 19510 | 19420 | 580 |
| 623 | 20240327 | 090600 | 157378070 | 19420 | 19490 | 19520 | 19420 | 592 |
| 624 | 20240327 | 090500 | 145857260 | 19500 | 19560 | 19560 | 19500 | 1547 |
| 625 | 20240327 | 090400 | 115642500 | 19600 | 19660 | 19670 | 19600 | 576 |
| 626 | 20240327 | 090300 | 104326130 | 19660 | 19760 | 19760 | 19660 | 2101 |
| 627 | 20240327 | 090200 | 62938040 | 19760 | 19780 | 19780 | 19690 | 1314 |
| 628 | 20240327 | 090100 | 37033490 | 19740 | 19690 | 19780 | 19690 | 829 |
| 629 | 20240327 | 090000 | 20670930 | 19660 | 19520 | 19670 | 19520 | 1058 |