29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 3 | 20240327 | 184900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20240327 | 184800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20240327 | 184700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20240327 | 184600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20240327 | 184500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20240327 | 184400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20240327 | 184300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20240327 | 184200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20240327 | 184100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20240327 | 184000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20240327 | 183900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20240327 | 183800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20240327 | 183700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20240327 | 183600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20240327 | 183500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20240327 | 183400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20240327 | 183300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20240327 | 183200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20240327 | 183100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20240327 | 183000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20240327 | 182900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20240327 | 182800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20240327 | 182700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20240327 | 182600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20240327 | 182500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20240327 | 182400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20240327 | 182300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20240327 | 182200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20240327 | 182100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20240327 | 182000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 33 | 20240327 | 181900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20240327 | 181800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20240327 | 181700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20240327 | 181600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20240327 | 181500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20240327 | 181400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20240327 | 181300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20240327 | 181200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20240327 | 181100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20240327 | 181000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20240327 | 180900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20240327 | 180800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20240327 | 180700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20240327 | 180600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20240327 | 180500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20240327 | 180400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20240327 | 180300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20240327 | 180200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20240327 | 180100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20240327 | 180000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20240327 | 175900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20240327 | 175800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20240327 | 175700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20240327 | 175600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20240327 | 175500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20240327 | 175400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20240327 | 175300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20240327 | 175200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20240327 | 175100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20240327 | 175000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 63 | 20240327 | 174900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20240327 | 174800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20240327 | 174700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20240327 | 174600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20240327 | 174500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20240327 | 174400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20240327 | 174300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20240327 | 174200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20240327 | 174100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20240327 | 174000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20240327 | 173900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20240327 | 173800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20240327 | 173700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20240327 | 173600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20240327 | 173500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20240327 | 173400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20240327 | 173300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20240327 | 173200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20240327 | 173100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20240327 | 173000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20240327 | 172900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20240327 | 172800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20240327 | 172700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20240327 | 172600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20240327 | 172500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20240327 | 172400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20240327 | 172300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20240327 | 172200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20240327 | 172100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20240327 | 172000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 93 | 20240327 | 171900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20240327 | 171800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20240327 | 171700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20240327 | 171600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20240327 | 171500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20240327 | 171400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20240327 | 171300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20240327 | 171200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20240327 | 171100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20240327 | 171000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20240327 | 170900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20240327 | 170800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20240327 | 170700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20240327 | 170600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20240327 | 170500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20240327 | 170400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20240327 | 170300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20240327 | 170200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20240327 | 170100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20240327 | 170000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20240327 | 165900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20240327 | 165800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20240327 | 165700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20240327 | 165600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20240327 | 165500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20240327 | 165400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20240327 | 165300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20240327 | 165200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20240327 | 165100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20240327 | 165000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 123 | 20240327 | 164900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20240327 | 164800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20240327 | 164700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20240327 | 164600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20240327 | 164500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20240327 | 164400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20240327 | 164300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20240327 | 164200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20240327 | 164100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20240327 | 164000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20240327 | 163900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20240327 | 163800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20240327 | 163700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20240327 | 163600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20240327 | 163500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20240327 | 163400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20240327 | 163300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20240327 | 163200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20240327 | 163100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20240327 | 163000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20240327 | 162900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20240327 | 162800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20240327 | 162700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20240327 | 162600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20240327 | 162500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20240327 | 162400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20240327 | 162300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20240327 | 162200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20240327 | 162100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20240327 | 162000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 153 | 20240327 | 161900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20240327 | 161800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20240327 | 161700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20240327 | 161600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20240327 | 161500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20240327 | 161400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20240327 | 161300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20240327 | 161200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20240327 | 161100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20240327 | 161000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20240327 | 160900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20240327 | 160800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20240327 | 160700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20240327 | 160600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20240327 | 160500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20240327 | 160400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20240327 | 160300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20240327 | 160200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20240327 | 160100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20240327 | 160000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20240327 | 155900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20240327 | 155800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20240327 | 155700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20240327 | 155600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20240327 | 155500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20240327 | 155400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20240327 | 155300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20240327 | 155200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20240327 | 155100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20240327 | 155000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 183 | 20240327 | 154900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20240327 | 154800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20240327 | 154700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20240327 | 154600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20240327 | 154500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20240327 | 154400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20240327 | 154300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20240327 | 154200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20240327 | 154100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20240327 | 154000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20240327 | 153900 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20240327 | 153800 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20240327 | 153700 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20240327 | 153600 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20240327 | 153500 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20240327 | 153400 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20240327 | 153300 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20240327 | 153200 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20240327 | 153100 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20240327 | 153000 | 2503066070 | 7480 | 7480 | 7480 | 7480 | 1875 |
| 203 | 20240327 | 152900 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 204 | 20240327 | 152800 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 205 | 20240327 | 152700 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 206 | 20240327 | 152600 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 207 | 20240327 | 152500 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 208 | 20240327 | 152400 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 209 | 20240327 | 152300 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 210 | 20240327 | 152200 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 211 | 20240327 | 152100 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 212 | 20240327 | 152000 | 2489041070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 213 | 20240327 | 151900 | 2489041070 | 7550 | 7490 | 7560 | 7480 | 549 |
| 214 | 20240327 | 151800 | 2484924020 | 7470 | 7470 | 7470 | 7450 | 1149 |
| 215 | 20240327 | 151700 | 2476361610 | 7470 | 7470 | 7470 | 7470 | 90 |
| 216 | 20240327 | 151600 | 2475689310 | 7450 | 7440 | 7450 | 7440 | 1252 |
| 217 | 20240327 | 151500 | 2466373910 | 7440 | 7440 | 7440 | 7440 | 0 |
| 218 | 20240327 | 151400 | 2466373910 | 7440 | 7440 | 7440 | 7440 | 60 |
| 219 | 20240327 | 151300 | 2465927510 | 7420 | 7480 | 7480 | 7420 | 2360 |
| 220 | 20240327 | 151200 | 2448321580 | 7490 | 7510 | 7510 | 7490 | 104 |
| 221 | 20240327 | 151100 | 2447542570 | 7500 | 7490 | 7500 | 7490 | 116 |
| 222 | 20240327 | 151000 | 2446672600 | 7490 | 7480 | 7490 | 7470 | 610 |
| 223 | 20240327 | 150900 | 2442110430 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20240327 | 150800 | 2442110430 | 7480 | 7490 | 7490 | 7480 | 6 |
| 225 | 20240327 | 150700 | 2442065520 | 7490 | 7490 | 7490 | 7490 | 155 |
| 226 | 20240327 | 150600 | 2440904570 | 7490 | 7500 | 7500 | 7490 | 189 |
| 227 | 20240327 | 150500 | 2439487960 | 7500 | 7490 | 7500 | 7490 | 7 |
| 228 | 20240327 | 150400 | 2439435480 | 7490 | 7480 | 7490 | 7480 | 14 |
| 229 | 20240327 | 150300 | 2439330630 | 7500 | 7510 | 7510 | 7500 | 201 |
| 230 | 20240327 | 150200 | 2437821130 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20240327 | 150100 | 2437821130 | 7510 | 7520 | 7520 | 7510 | 4 |
| 232 | 20240327 | 150000 | 2437791060 | 7500 | 7540 | 7540 | 7500 | 3328 |
| 233 | 20240327 | 145900 | 2412697980 | 7540 | 7550 | 7550 | 7540 | 241 |
| 234 | 20240327 | 145800 | 2410879610 | 7560 | 7580 | 7580 | 7560 | 577 |
| 235 | 20240327 | 145700 | 2406505980 | 7580 | 7550 | 7580 | 7550 | 190 |
| 236 | 20240327 | 145600 | 2405069600 | 7550 | 7550 | 7550 | 7550 | 0 |
| 237 | 20240327 | 145500 | 2405069600 | 7550 | 7550 | 7550 | 7550 | 1 |
| 238 | 20240327 | 145400 | 2405062050 | 7550 | 7550 | 7560 | 7550 | 149 |
| 239 | 20240327 | 145300 | 2403936490 | 7550 | 7520 | 7550 | 7520 | 2 |
| 240 | 20240327 | 145200 | 2403921420 | 7500 | 7500 | 7500 | 7500 | 610 |
| 241 | 20240327 | 145100 | 2399346420 | 7490 | 7480 | 7500 | 7480 | 6 |
| 242 | 20240327 | 145000 | 2399301510 | 7490 | 7450 | 7490 | 7450 | 535 |
| 243 | 20240327 | 144900 | 2395298560 | 7480 | 7420 | 7480 | 7420 | 10 |
| 244 | 20240327 | 144800 | 2395224000 | 7420 | 7420 | 7420 | 7420 | 19 |
| 245 | 20240327 | 144700 | 2395083020 | 7440 | 7450 | 7450 | 7430 | 76 |
| 246 | 20240327 | 144600 | 2394517670 | 7410 | 7400 | 7420 | 7400 | 76 |
| 247 | 20240327 | 144500 | 2393955040 | 7420 | 7450 | 7450 | 7400 | 9021 |
| 248 | 20240327 | 144400 | 2327124980 | 7460 | 7460 | 7470 | 7460 | 36 |
| 249 | 20240327 | 144300 | 2326856390 | 7460 | 7450 | 7460 | 7450 | 512 |
| 250 | 20240327 | 144200 | 2323041970 | 7450 | 7470 | 7470 | 7450 | 156 |
| 251 | 20240327 | 144100 | 2321878650 | 7480 | 7470 | 7480 | 7470 | 96 |
| 252 | 20240327 | 144000 | 2321161230 | 7480 | 7460 | 7480 | 7460 | 396 |
| 253 | 20240327 | 143900 | 2318205630 | 7470 | 7470 | 7470 | 7470 | 40 |
| 254 | 20240327 | 143800 | 2317906830 | 7480 | 7480 | 7490 | 7480 | 129 |
| 255 | 20240327 | 143700 | 2316941550 | 7500 | 7500 | 7500 | 7500 | 12 |
| 256 | 20240327 | 143600 | 2316851550 | 7500 | 7480 | 7500 | 7480 | 308 |
| 257 | 20240327 | 143500 | 2314546740 | 7500 | 7500 | 7500 | 7500 | 1 |
| 258 | 20240327 | 143400 | 2314539240 | 7460 | 7520 | 7520 | 7450 | 1534 |
| 259 | 20240327 | 143300 | 2303100560 | 7470 | 7470 | 7470 | 7470 | 469 |
| 260 | 20240327 | 143200 | 2299597130 | 7470 | 7500 | 7500 | 7460 | 413 |
| 261 | 20240327 | 143100 | 2296504320 | 7510 | 7530 | 7530 | 7510 | 3008 |
| 262 | 20240327 | 143000 | 2273894110 | 7530 | 7530 | 7530 | 7530 | 236 |
| 263 | 20240327 | 142900 | 2272117030 | 7540 | 7530 | 7540 | 7530 | 35 |
| 264 | 20240327 | 142800 | 2271853450 | 7530 | 7530 | 7530 | 7530 | 177 |
| 265 | 20240327 | 142700 | 2270520640 | 7530 | 7530 | 7530 | 7530 | 0 |
| 266 | 20240327 | 142600 | 2270520640 | 7530 | 7530 | 7530 | 7530 | 220 |
| 267 | 20240327 | 142500 | 2268864040 | 7520 | 7540 | 7540 | 7520 | 1079 |
| 268 | 20240327 | 142400 | 2260730460 | 7520 | 7520 | 7520 | 7520 | 2 |
| 269 | 20240327 | 142300 | 2260715420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 270 | 20240327 | 142200 | 2260715420 | 7550 | 7550 | 7550 | 7510 | 883 |
| 271 | 20240327 | 142100 | 2254071900 | 7550 | 7550 | 7550 | 7550 | 2 |
| 272 | 20240327 | 142000 | 2254056800 | 7510 | 7510 | 7510 | 7510 | 126 |
| 273 | 20240327 | 141900 | 2253110540 | 7510 | 7530 | 7560 | 7510 | 4079 |
| 274 | 20240327 | 141800 | 2222445650 | 7540 | 7540 | 7540 | 7540 | 278 |
| 275 | 20240327 | 141700 | 2220349530 | 7550 | 7600 | 7600 | 7540 | 16314 |
| 276 | 20240327 | 141600 | 2096871790 | 7620 | 7620 | 7620 | 7620 | 0 |
| 277 | 20240327 | 141500 | 2096871790 | 7620 | 7620 | 7620 | 7620 | 0 |
| 278 | 20240327 | 141400 | 2096871790 | 7620 | 7610 | 7620 | 7610 | 5 |
| 279 | 20240327 | 141300 | 2096833700 | 7620 | 7620 | 7620 | 7620 | 0 |
| 280 | 20240327 | 141200 | 2096833700 | 7620 | 7600 | 7620 | 7600 | 11 |
| 281 | 20240327 | 141100 | 2096750020 | 7590 | 7600 | 7600 | 7590 | 324 |
| 282 | 20240327 | 141000 | 2094290660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 283 | 20240327 | 140900 | 2094290660 | 7610 | 7610 | 7610 | 7600 | 270 |
| 284 | 20240327 | 140800 | 2092238440 | 7600 | 7600 | 7600 | 7600 | 4 |
| 285 | 20240327 | 140700 | 2092208040 | 7600 | 7620 | 7620 | 7600 | 112 |
| 286 | 20240327 | 140600 | 2091355640 | 7620 | 7620 | 7620 | 7620 | 91 |
| 287 | 20240327 | 140500 | 2090662220 | 7610 | 7610 | 7610 | 7610 | 100 |
| 288 | 20240327 | 140400 | 2089901220 | 7640 | 7640 | 7640 | 7640 | 0 |
| 289 | 20240327 | 140300 | 2089901220 | 7640 | 7640 | 7640 | 7640 | 0 |
| 290 | 20240327 | 140200 | 2089901220 | 7640 | 7620 | 7640 | 7620 | 100 |
| 291 | 20240327 | 140100 | 2089137850 | 7600 | 7600 | 7600 | 7600 | 170 |
| 292 | 20240327 | 140000 | 2087845850 | 7600 | 7640 | 7640 | 7600 | 1012 |
| 293 | 20240327 | 135900 | 2080136810 | 7640 | 7640 | 7640 | 7640 | 0 |
| 294 | 20240327 | 135800 | 2080136810 | 7640 | 7640 | 7640 | 7640 | 5 |
| 295 | 20240327 | 135700 | 2080098610 | 7640 | 7640 | 7640 | 7640 | 0 |
| 296 | 20240327 | 135600 | 2080098610 | 7640 | 7640 | 7640 | 7640 | 5 |
| 297 | 20240327 | 135500 | 2080060410 | 7620 | 7620 | 7620 | 7620 | 0 |
| 298 | 20240327 | 135400 | 2080060410 | 7620 | 7620 | 7620 | 7620 | 0 |
| 299 | 20240327 | 135300 | 2080060410 | 7620 | 7620 | 7620 | 7620 | 20 |
| 300 | 20240327 | 135200 | 2079908010 | 7640 | 7640 | 7640 | 7640 | 0 |
| 301 | 20240327 | 135100 | 2079908010 | 7640 | 7640 | 7640 | 7640 | 0 |
| 302 | 20240327 | 135000 | 2079908010 | 7640 | 7640 | 7640 | 7640 | 0 |
| 303 | 20240327 | 134900 | 2079908010 | 7640 | 7640 | 7640 | 7640 | 4 |
| 304 | 20240327 | 134800 | 2079877450 | 7650 | 7650 | 7650 | 7650 | 0 |
| 305 | 20240327 | 134700 | 2079877450 | 7650 | 7650 | 7650 | 7650 | 0 |
| 306 | 20240327 | 134600 | 2079877450 | 7650 | 7650 | 7650 | 7650 | 0 |
| 307 | 20240327 | 134500 | 2079877450 | 7650 | 7650 | 7650 | 7650 | 1 |
| 308 | 20240327 | 134400 | 2079869800 | 7650 | 7640 | 7650 | 7640 | 27 |
| 309 | 20240327 | 134300 | 2079663490 | 7630 | 7630 | 7630 | 7630 | 118 |
| 310 | 20240327 | 134200 | 2078763150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 311 | 20240327 | 134100 | 2078763150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 312 | 20240327 | 134000 | 2078763150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 313 | 20240327 | 133900 | 2078763150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 314 | 20240327 | 133800 | 2078763150 | 7680 | 7680 | 7680 | 7680 | 1 |
| 315 | 20240327 | 133700 | 2078755470 | 7640 | 7640 | 7640 | 7640 | 2103 |
| 316 | 20240327 | 133600 | 2062688550 | 7680 | 7680 | 7680 | 7680 | 0 |
| 317 | 20240327 | 133500 | 2062688550 | 7680 | 7680 | 7680 | 7680 | 0 |
| 318 | 20240327 | 133400 | 2062688550 | 7680 | 7680 | 7680 | 7680 | 0 |
| 319 | 20240327 | 133300 | 2062688550 | 7680 | 7680 | 7680 | 7680 | 1 |
| 320 | 20240327 | 133200 | 2062680870 | 7640 | 7640 | 7640 | 7640 | 0 |
| 321 | 20240327 | 133100 | 2062680870 | 7640 | 7680 | 7680 | 7640 | 22 |
| 322 | 20240327 | 133000 | 2062512710 | 7640 | 7640 | 7640 | 7640 | 4 |
| 323 | 20240327 | 132900 | 2062482150 | 7640 | 7640 | 7640 | 7640 | 0 |
| 324 | 20240327 | 132800 | 2062482150 | 7640 | 7640 | 7640 | 7640 | 0 |
| 325 | 20240327 | 132700 | 2062482150 | 7640 | 7640 | 7640 | 7640 | 24 |
| 326 | 20240327 | 132600 | 2062298790 | 7640 | 7650 | 7650 | 7640 | 23 |
| 327 | 20240327 | 132500 | 2062122960 | 7680 | 7680 | 7680 | 7680 | 2 |
| 328 | 20240327 | 132400 | 2062107600 | 7630 | 7660 | 7660 | 7630 | 1297 |
| 329 | 20240327 | 132300 | 2052202630 | 7650 | 7680 | 7680 | 7650 | 10 |
| 330 | 20240327 | 132200 | 2052126100 | 7690 | 7690 | 7690 | 7690 | 0 |
| 331 | 20240327 | 132100 | 2052126100 | 7690 | 7690 | 7690 | 7690 | 29 |
| 332 | 20240327 | 132000 | 2051903090 | 7690 | 7690 | 7690 | 7690 | 0 |
| 333 | 20240327 | 131900 | 2051903090 | 7690 | 7690 | 7690 | 7690 | 0 |
| 334 | 20240327 | 131800 | 2051903090 | 7690 | 7660 | 7690 | 7660 | 20 |
| 335 | 20240327 | 131700 | 2051749770 | 7640 | 7640 | 7640 | 7640 | 69 |
| 336 | 20240327 | 131600 | 2051222610 | 7660 | 7660 | 7660 | 7660 | 3 |
| 337 | 20240327 | 131500 | 2051199630 | 7670 | 7670 | 7670 | 7670 | 0 |
| 338 | 20240327 | 131400 | 2051199630 | 7670 | 7680 | 7680 | 7670 | 5 |
| 339 | 20240327 | 131300 | 2051161240 | 7680 | 7680 | 7680 | 7680 | 4 |
| 340 | 20240327 | 131200 | 2051130520 | 7690 | 7690 | 7690 | 7690 | 0 |
| 341 | 20240327 | 131100 | 2051130520 | 7690 | 7680 | 7690 | 7670 | 929 |
| 342 | 20240327 | 131000 | 2043995800 | 7680 | 7640 | 7680 | 7640 | 3 |
| 343 | 20240327 | 130900 | 2043972840 | 7630 | 7630 | 7630 | 7630 | 0 |
| 344 | 20240327 | 130800 | 2043972840 | 7630 | 7630 | 7630 | 7630 | 0 |
| 345 | 20240327 | 130700 | 2043972840 | 7630 | 7630 | 7630 | 7630 | 0 |
| 346 | 20240327 | 130600 | 2043972840 | 7630 | 7630 | 7630 | 7630 | 243 |
| 347 | 20240327 | 130500 | 2042118750 | 7630 | 7630 | 7630 | 7630 | 158 |
| 348 | 20240327 | 130400 | 2040913210 | 7630 | 7620 | 7630 | 7620 | 34 |
| 349 | 20240327 | 130300 | 2040654010 | 7620 | 7630 | 7630 | 7620 | 182 |
| 350 | 20240327 | 130200 | 2039265490 | 7620 | 7620 | 7620 | 7620 | 8 |
| 351 | 20240327 | 130100 | 2039204530 | 7620 | 7630 | 7630 | 7620 | 347 |
| 352 | 20240327 | 130000 | 2036559920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 353 | 20240327 | 125900 | 2036559920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 354 | 20240327 | 125800 | 2036559920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 355 | 20240327 | 125700 | 2036559920 | 7630 | 7630 | 7630 | 7630 | 5 |
| 356 | 20240327 | 125600 | 2036521770 | 7620 | 7620 | 7620 | 7620 | 0 |
| 357 | 20240327 | 125500 | 2036521770 | 7620 | 7620 | 7620 | 7620 | 2 |
| 358 | 20240327 | 125400 | 2036506530 | 7600 | 7610 | 7610 | 7600 | 939 |
| 359 | 20240327 | 125300 | 2029369930 | 7600 | 7610 | 7610 | 7600 | 1630 |
| 360 | 20240327 | 125200 | 2016981880 | 7610 | 7600 | 7630 | 7600 | 225 |
| 361 | 20240327 | 125100 | 2015271580 | 7610 | 7630 | 7630 | 7610 | 352 |
| 362 | 20240327 | 125000 | 2012592760 | 7610 | 7600 | 7630 | 7600 | 290 |
| 363 | 20240327 | 124900 | 2010388560 | 7600 | 7620 | 7620 | 7600 | 555 |
| 364 | 20240327 | 124800 | 2006162960 | 7630 | 7610 | 7630 | 7600 | 223 |
| 365 | 20240327 | 124700 | 2004466630 | 7610 | 7640 | 7640 | 7610 | 247 |
| 366 | 20240327 | 124600 | 2002585710 | 7640 | 7640 | 7640 | 7640 | 1 |
| 367 | 20240327 | 124500 | 2002578070 | 7610 | 7630 | 7630 | 7610 | 3845 |
| 368 | 20240327 | 124400 | 1973295200 | 7630 | 7650 | 7650 | 7630 | 1500 |
| 369 | 20240327 | 124300 | 1961844320 | 7640 | 7640 | 7640 | 7640 | 1 |
| 370 | 20240327 | 124200 | 1961836680 | 7640 | 7660 | 7660 | 7640 | 1243 |
| 371 | 20240327 | 124100 | 1952328750 | 7690 | 7690 | 7690 | 7690 | 0 |
| 372 | 20240327 | 124000 | 1952328750 | 7690 | 7660 | 7690 | 7660 | 53 |
| 373 | 20240327 | 123900 | 1951921210 | 7670 | 7670 | 7670 | 7670 | 0 |
| 374 | 20240327 | 123800 | 1951921210 | 7670 | 7670 | 7670 | 7670 | 2 |
| 375 | 20240327 | 123700 | 1951905870 | 7690 | 7690 | 7690 | 7690 | 0 |
| 376 | 20240327 | 123600 | 1951905870 | 7690 | 7690 | 7690 | 7690 | 0 |
| 377 | 20240327 | 123500 | 1951905870 | 7690 | 7690 | 7700 | 7690 | 265 |
| 378 | 20240327 | 123400 | 1949868000 | 7690 | 7690 | 7690 | 7690 | 0 |
| 379 | 20240327 | 123300 | 1949868000 | 7690 | 7690 | 7690 | 7690 | 2 |
| 380 | 20240327 | 123200 | 1949852620 | 7660 | 7660 | 7670 | 7660 | 17 |
| 381 | 20240327 | 123100 | 1949722380 | 7670 | 7670 | 7670 | 7670 | 0 |
| 382 | 20240327 | 123000 | 1949722380 | 7670 | 7670 | 7670 | 7670 | 0 |
| 383 | 20240327 | 122900 | 1949722380 | 7670 | 7640 | 7670 | 7640 | 2 |
| 384 | 20240327 | 122800 | 1949707070 | 7650 | 7660 | 7660 | 7640 | 344 |
| 385 | 20240327 | 122700 | 1947074220 | 7660 | 7670 | 7670 | 7660 | 202 |
| 386 | 20240327 | 122600 | 1945526190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 387 | 20240327 | 122500 | 1945526190 | 7660 | 7660 | 7660 | 7660 | 0 |
| 388 | 20240327 | 122400 | 1945526190 | 7660 | 7660 | 7660 | 7660 | 200 |
| 389 | 20240327 | 122300 | 1943994190 | 7670 | 7670 | 7670 | 7670 | 909 |
| 390 | 20240327 | 122200 | 1937022160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 391 | 20240327 | 122100 | 1937022160 | 7690 | 7690 | 7690 | 7690 | 500 |
| 392 | 20240327 | 122000 | 1933177160 | 7690 | 7700 | 7700 | 7690 | 65 |
| 393 | 20240327 | 121900 | 1932676910 | 7700 | 7700 | 7700 | 7700 | 0 |
| 394 | 20240327 | 121800 | 1932676910 | 7700 | 7700 | 7700 | 7700 | 0 |
| 395 | 20240327 | 121700 | 1932676910 | 7700 | 7710 | 7710 | 7700 | 57 |
| 396 | 20240327 | 121600 | 1932237540 | 7720 | 7720 | 7720 | 7720 | 0 |
| 397 | 20240327 | 121500 | 1932237540 | 7720 | 7720 | 7720 | 7720 | 0 |
| 398 | 20240327 | 121400 | 1932237540 | 7720 | 7720 | 7720 | 7720 | 1 |
| 399 | 20240327 | 121300 | 1932229820 | 7720 | 7720 | 7720 | 7720 | 10 |
| 400 | 20240327 | 121200 | 1932152620 | 7720 | 7720 | 7720 | 7720 | 0 |
| 401 | 20240327 | 121100 | 1932152620 | 7720 | 7720 | 7720 | 7720 | 0 |
| 402 | 20240327 | 121000 | 1932152620 | 7720 | 7720 | 7720 | 7720 | 10 |
| 403 | 20240327 | 120900 | 1932075420 | 7670 | 7670 | 7670 | 7670 | 0 |
| 404 | 20240327 | 120800 | 1932075420 | 7670 | 7720 | 7720 | 7670 | 213 |
| 405 | 20240327 | 120700 | 1930438220 | 7690 | 7690 | 7690 | 7690 | 6 |
| 406 | 20240327 | 120600 | 1930392080 | 7700 | 7710 | 7710 | 7700 | 934 |
| 407 | 20240327 | 120500 | 1923193880 | 7740 | 7740 | 7740 | 7740 | 0 |
| 408 | 20240327 | 120400 | 1923193880 | 7740 | 7740 | 7740 | 7720 | 394 |
| 409 | 20240327 | 120300 | 1920150920 | 7740 | 7720 | 7740 | 7720 | 602 |
| 410 | 20240327 | 120200 | 1915491480 | 7760 | 7760 | 7760 | 7720 | 1436 |
| 411 | 20240327 | 120100 | 1904366520 | 7760 | 7720 | 7760 | 7720 | 1658 |
| 412 | 20240327 | 120000 | 1891566440 | 7750 | 7750 | 7750 | 7750 | 1 |
| 413 | 20240327 | 115900 | 1891558690 | 7770 | 7770 | 7770 | 7770 | 0 |
| 414 | 20240327 | 115800 | 1891558690 | 7770 | 7730 | 7770 | 7720 | 474 |
| 415 | 20240327 | 115700 | 1887894990 | 7730 | 7770 | 7770 | 7730 | 515 |
| 416 | 20240327 | 115600 | 1883895440 | 7780 | 7780 | 7780 | 7780 | 30 |
| 417 | 20240327 | 115500 | 1883662040 | 7780 | 7780 | 7780 | 7780 | 0 |
| 418 | 20240327 | 115400 | 1883662040 | 7780 | 7780 | 7780 | 7780 | 0 |
| 419 | 20240327 | 115300 | 1883662040 | 7780 | 7780 | 7780 | 7780 | 500 |
| 420 | 20240327 | 115200 | 1879772040 | 7770 | 7770 | 7770 | 7770 | 35 |
| 421 | 20240327 | 115100 | 1879500090 | 7770 | 7770 | 7770 | 7770 | 1 |
| 422 | 20240327 | 115000 | 1879492320 | 7770 | 7770 | 7770 | 7770 | 0 |
| 423 | 20240327 | 114900 | 1879492320 | 7770 | 7770 | 7770 | 7770 | 4 |
| 424 | 20240327 | 114800 | 1879461240 | 7750 | 7750 | 7750 | 7750 | 1 |
| 425 | 20240327 | 114700 | 1879453490 | 7750 | 7750 | 7750 | 7750 | 53 |
| 426 | 20240327 | 114600 | 1879042740 | 7750 | 7750 | 7750 | 7750 | 2 |
| 427 | 20240327 | 114500 | 1879027240 | 7770 | 7770 | 7770 | 7770 | 0 |
| 428 | 20240327 | 114400 | 1879027240 | 7770 | 7750 | 7770 | 7750 | 7 |
| 429 | 20240327 | 114300 | 1878972950 | 7750 | 7750 | 7750 | 7750 | 764 |
| 430 | 20240327 | 114200 | 1873051950 | 7770 | 7770 | 7770 | 7770 | 0 |
| 431 | 20240327 | 114100 | 1873051950 | 7770 | 7770 | 7770 | 7770 | 0 |
| 432 | 20240327 | 114000 | 1873051950 | 7770 | 7770 | 7770 | 7770 | 245 |
| 433 | 20240327 | 113900 | 1871148300 | 7760 | 7760 | 7760 | 7760 | 0 |
| 434 | 20240327 | 113800 | 1871148300 | 7760 | 7760 | 7760 | 7760 | 1 |
| 435 | 20240327 | 113700 | 1871140540 | 7790 | 7790 | 7790 | 7770 | 107 |
| 436 | 20240327 | 113600 | 1870308070 | 7750 | 7770 | 7790 | 7750 | 205 |
| 437 | 20240327 | 113500 | 1868713920 | 7770 | 7730 | 7770 | 7700 | 527 |
| 438 | 20240327 | 113400 | 1864649400 | 7730 | 7730 | 7730 | 7730 | 12 |
| 439 | 20240327 | 113300 | 1864556640 | 7770 | 7770 | 7770 | 7770 | 0 |
| 440 | 20240327 | 113200 | 1864556640 | 7770 | 7770 | 7770 | 7770 | 0 |
| 441 | 20240327 | 113100 | 1864556640 | 7770 | 7770 | 7770 | 7770 | 1 |
| 442 | 20240327 | 113000 | 1864548870 | 7780 | 7780 | 7780 | 7780 | 0 |
| 443 | 20240327 | 112900 | 1864548870 | 7780 | 7780 | 7780 | 7780 | 100 |
| 444 | 20240327 | 112800 | 1863770870 | 7740 | 7780 | 7780 | 7740 | 2131 |
| 445 | 20240327 | 112700 | 1847267360 | 7780 | 7760 | 7780 | 7760 | 300 |
| 446 | 20240327 | 112600 | 1844937200 | 7760 | 7760 | 7760 | 7760 | 109 |
| 447 | 20240327 | 112500 | 1844091360 | 7750 | 7750 | 7750 | 7750 | 179 |
| 448 | 20240327 | 112400 | 1842704110 | 7780 | 7780 | 7780 | 7780 | 0 |
| 449 | 20240327 | 112300 | 1842704110 | 7780 | 7780 | 7780 | 7780 | 59 |
| 450 | 20240327 | 112200 | 1842245090 | 7780 | 7780 | 7780 | 7780 | 192 |
| 451 | 20240327 | 112100 | 1840751330 | 7780 | 7760 | 7780 | 7760 | 2 |
| 452 | 20240327 | 112000 | 1840735790 | 7710 | 7710 | 7710 | 7710 | 1 |
| 453 | 20240327 | 111900 | 1840728080 | 7710 | 7710 | 7710 | 7710 | 7 |
| 454 | 20240327 | 111800 | 1840674110 | 7710 | 7750 | 7750 | 7710 | 11 |
| 455 | 20240327 | 111700 | 1840588900 | 7760 | 7750 | 7760 | 7750 | 305 |
| 456 | 20240327 | 111600 | 1838224430 | 7750 | 7710 | 7750 | 7710 | 2272 |
| 457 | 20240327 | 111500 | 1820706670 | 7710 | 7710 | 7710 | 7710 | 39 |
| 458 | 20240327 | 111400 | 1820405980 | 7710 | 7710 | 7710 | 7690 | 359 |
| 459 | 20240327 | 111300 | 1817642130 | 7750 | 7750 | 7750 | 7750 | 1 |
| 460 | 20240327 | 111200 | 1817634380 | 7720 | 7730 | 7730 | 7720 | 674 |
| 461 | 20240327 | 111100 | 1812426080 | 7760 | 7760 | 7760 | 7760 | 6 |
| 462 | 20240327 | 111000 | 1812379520 | 7730 | 7730 | 7730 | 7730 | 0 |
| 463 | 20240327 | 110900 | 1812379520 | 7730 | 7730 | 7730 | 7730 | 0 |
| 464 | 20240327 | 110800 | 1812379520 | 7730 | 7730 | 7730 | 7730 | 40 |
| 465 | 20240327 | 110700 | 1812070320 | 7720 | 7720 | 7720 | 7720 | 0 |
| 466 | 20240327 | 110600 | 1812070320 | 7720 | 7740 | 7740 | 7720 | 670 |
| 467 | 20240327 | 110500 | 1806888560 | 7750 | 7780 | 7780 | 7750 | 670 |
| 468 | 20240327 | 110400 | 1801689650 | 7780 | 7770 | 7780 | 7770 | 25 |
| 469 | 20240327 | 110300 | 1801495350 | 7770 | 7790 | 7800 | 7770 | 371 |
| 470 | 20240327 | 110200 | 1798605230 | 7770 | 7760 | 7790 | 7760 | 243 |
| 471 | 20240327 | 110100 | 1796717080 | 7760 | 7760 | 7760 | 7760 | 102 |
| 472 | 20240327 | 110000 | 1795925560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 473 | 20240327 | 105900 | 1795925560 | 7790 | 7760 | 7800 | 7760 | 1158 |
| 474 | 20240327 | 105800 | 1786924370 | 7760 | 7730 | 7760 | 7730 | 829 |
| 475 | 20240327 | 105700 | 1780502730 | 7730 | 7730 | 7730 | 7730 | 4 |
| 476 | 20240327 | 105600 | 1780471810 | 7730 | 7730 | 7730 | 7730 | 2 |
| 477 | 20240327 | 105500 | 1780456350 | 7700 | 7700 | 7700 | 7700 | 2 |
| 478 | 20240327 | 105400 | 1780440950 | 7740 | 7740 | 7740 | 7740 | 0 |
| 479 | 20240327 | 105300 | 1780440950 | 7740 | 7700 | 7740 | 7700 | 825 |
| 480 | 20240327 | 105200 | 1774088370 | 7750 | 7750 | 7750 | 7750 | 0 |
| 481 | 20240327 | 105100 | 1774088370 | 7750 | 7690 | 7750 | 7680 | 180 |
| 482 | 20240327 | 105000 | 1772705110 | 7700 | 7700 | 7750 | 7690 | 147 |
| 483 | 20240327 | 104900 | 1771574090 | 7700 | 7750 | 7750 | 7700 | 315 |
| 484 | 20240327 | 104800 | 1769148540 | 7700 | 7700 | 7700 | 7700 | 1 |
| 485 | 20240327 | 104700 | 1769140840 | 7700 | 7720 | 7720 | 7700 | 320 |
| 486 | 20240327 | 104600 | 1766675290 | 7750 | 7750 | 7750 | 7750 | 0 |
| 487 | 20240327 | 104500 | 1766675290 | 7750 | 7750 | 7750 | 7750 | 0 |
| 488 | 20240327 | 104400 | 1766675290 | 7750 | 7750 | 7750 | 7750 | 5 |
| 489 | 20240327 | 104300 | 1766636540 | 7760 | 7740 | 7760 | 7740 | 2 |
| 490 | 20240327 | 104200 | 1766621040 | 7760 | 7760 | 7760 | 7760 | 60 |
| 491 | 20240327 | 104100 | 1766155440 | 7760 | 7720 | 7760 | 7720 | 2805 |
| 492 | 20240327 | 104000 | 1744417690 | 7730 | 7730 | 7730 | 7730 | 3 |
| 493 | 20240327 | 103900 | 1744394500 | 7720 | 7720 | 7720 | 7720 | 0 |
| 494 | 20240327 | 103800 | 1744394500 | 7720 | 7720 | 7720 | 7720 | 201 |
| 495 | 20240327 | 103700 | 1742842780 | 7720 | 7720 | 7720 | 7720 | 0 |
| 496 | 20240327 | 103600 | 1742842780 | 7720 | 7710 | 7720 | 7680 | 65 |
| 497 | 20240327 | 103500 | 1742343180 | 7710 | 7660 | 7710 | 7660 | 2211 |
| 498 | 20240327 | 103400 | 1725406320 | 7660 | 7660 | 7660 | 7660 | 0 |
| 499 | 20240327 | 103300 | 1725406320 | 7660 | 7660 | 7660 | 7630 | 812 |
| 500 | 20240327 | 103200 | 1719210380 | 7630 | 7640 | 7640 | 7630 | 63 |
| 501 | 20240327 | 103100 | 1718729190 | 7640 | 7650 | 7650 | 7640 | 1539 |
| 502 | 20240327 | 103000 | 1706964350 | 7650 | 7650 | 7650 | 7650 | 0 |
| 503 | 20240327 | 102900 | 1706964350 | 7650 | 7650 | 7650 | 7650 | 2 |
| 504 | 20240327 | 102800 | 1706949050 | 7650 | 7660 | 7660 | 7650 | 332 |
| 505 | 20240327 | 102700 | 1704409230 | 7660 | 7660 | 7660 | 7660 | 0 |
| 506 | 20240327 | 102600 | 1704409230 | 7660 | 7660 | 7660 | 7660 | 0 |
| 507 | 20240327 | 102500 | 1704409230 | 7660 | 7660 | 7660 | 7660 | 0 |
| 508 | 20240327 | 102400 | 1704409230 | 7660 | 7670 | 7670 | 7660 | 1000 |
| 509 | 20240327 | 102300 | 1696749130 | 7670 | 7680 | 7680 | 7670 | 491 |
| 510 | 20240327 | 102200 | 1692983150 | 7700 | 7700 | 7700 | 7700 | 10 |
| 511 | 20240327 | 102100 | 1692906150 | 7700 | 7680 | 7700 | 7670 | 386 |
| 512 | 20240327 | 102000 | 1689945000 | 7690 | 7690 | 7690 | 7690 | 309 |
| 513 | 20240327 | 101900 | 1687568790 | 7680 | 7690 | 7690 | 7680 | 307 |
| 514 | 20240327 | 101800 | 1685211010 | 7710 | 7710 | 7710 | 7710 | 300 |
| 515 | 20240327 | 101700 | 1682898010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 516 | 20240327 | 101600 | 1682898010 | 7710 | 7680 | 7710 | 7680 | 565 |
| 517 | 20240327 | 101500 | 1678558690 | 7680 | 7710 | 7710 | 7680 | 941 |
| 518 | 20240327 | 101400 | 1671331660 | 7690 | 7710 | 7710 | 7690 | 595 |
| 519 | 20240327 | 101300 | 1666755840 | 7750 | 7740 | 7750 | 7740 | 1174 |
| 520 | 20240327 | 101200 | 1657669060 | 7750 | 7750 | 7750 | 7750 | 5 |
| 521 | 20240327 | 101100 | 1657630310 | 7750 | 7700 | 7750 | 7700 | 187 |
| 522 | 20240327 | 101000 | 1656186810 | 7750 | 7750 | 7750 | 7680 | 2598 |
| 523 | 20240327 | 100900 | 1636173810 | 7750 | 7750 | 7750 | 7730 | 69 |
| 524 | 20240327 | 100800 | 1635640400 | 7750 | 7750 | 7750 | 7740 | 80 |
| 525 | 20240327 | 100700 | 1635020430 | 7750 | 7720 | 7750 | 7700 | 280 |
| 526 | 20240327 | 100600 | 1632861890 | 7750 | 7720 | 7750 | 7720 | 159 |
| 527 | 20240327 | 100500 | 1631634230 | 7750 | 7720 | 7750 | 7710 | 855 |
| 528 | 20240327 | 100400 | 1625036530 | 7750 | 7730 | 7750 | 7720 | 669 |
| 529 | 20240327 | 100300 | 1619868020 | 7730 | 7750 | 7750 | 7730 | 25 |
| 530 | 20240327 | 100200 | 1619674470 | 7750 | 7750 | 7750 | 7750 | 18 |
| 531 | 20240327 | 100100 | 1619534970 | 7750 | 7750 | 7750 | 7750 | 35 |
| 532 | 20240327 | 100000 | 1619263720 | 7750 | 7750 | 7750 | 7730 | 112 |
| 533 | 20240327 | 095900 | 1618397820 | 7750 | 7740 | 7750 | 7740 | 326 |
| 534 | 20240327 | 095800 | 1615874310 | 7740 | 7730 | 7740 | 7730 | 392 |
| 535 | 20240327 | 095700 | 1612840260 | 7740 | 7690 | 7740 | 7690 | 212 |
| 536 | 20240327 | 095600 | 1611207100 | 7680 | 7700 | 7730 | 7680 | 3 |
| 537 | 20240327 | 095500 | 1611183990 | 7690 | 7700 | 7700 | 7670 | 2555 |
| 538 | 20240327 | 095400 | 1591581730 | 7700 | 7730 | 7730 | 7700 | 91 |
| 539 | 20240327 | 095300 | 1590880750 | 7740 | 7740 | 7740 | 7740 | 15 |
| 540 | 20240327 | 095200 | 1590764650 | 7740 | 7740 | 7740 | 7740 | 0 |
| 541 | 20240327 | 095100 | 1590764650 | 7740 | 7740 | 7740 | 7740 | 0 |
| 542 | 20240327 | 095000 | 1590764650 | 7740 | 7730 | 7740 | 7730 | 15 |
| 543 | 20240327 | 094900 | 1590648650 | 7740 | 7740 | 7740 | 7740 | 4 |
| 544 | 20240327 | 094800 | 1590617690 | 7740 | 7740 | 7740 | 7710 | 17 |
| 545 | 20240327 | 094700 | 1590486320 | 7740 | 7740 | 7740 | 7740 | 1 |
| 546 | 20240327 | 094600 | 1590478580 | 7740 | 7700 | 7740 | 7700 | 385 |
| 547 | 20240327 | 094500 | 1587509000 | 7700 | 7700 | 7700 | 7700 | 27 |
| 548 | 20240327 | 094400 | 1587301100 | 7700 | 7700 | 7700 | 7700 | 90 |
| 549 | 20240327 | 094300 | 1586608100 | 7700 | 7700 | 7700 | 7700 | 12 |
| 550 | 20240327 | 094200 | 1586515700 | 7700 | 7680 | 7700 | 7680 | 167 |
| 551 | 20240327 | 094100 | 1585231500 | 7680 | 7680 | 7680 | 7680 | 6 |
| 552 | 20240327 | 094000 | 1585185420 | 7700 | 7680 | 7700 | 7650 | 3302 |
| 553 | 20240327 | 093900 | 1559913140 | 7710 | 7710 | 7710 | 7710 | 2 |
| 554 | 20240327 | 093800 | 1559897720 | 7710 | 7690 | 7710 | 7660 | 1108 |
| 555 | 20240327 | 093700 | 1551398610 | 7740 | 7770 | 7780 | 7670 | 4166 |
| 556 | 20240327 | 093600 | 1519272230 | 7780 | 7770 | 7780 | 7770 | 1185 |
| 557 | 20240327 | 093500 | 1510063180 | 7770 | 7740 | 7770 | 7700 | 2176 |
| 558 | 20240327 | 093400 | 1493199130 | 7740 | 7730 | 7740 | 7730 | 66 |
| 559 | 20240327 | 093300 | 1492688440 | 7740 | 7670 | 7740 | 7660 | 2169 |
| 560 | 20240327 | 093200 | 1476048180 | 7690 | 7670 | 7690 | 7660 | 152 |
| 561 | 20240327 | 093100 | 1474881180 | 7670 | 7700 | 7700 | 7670 | 110 |
| 562 | 20240327 | 093000 | 1474037330 | 7690 | 7690 | 7690 | 7680 | 655 |
| 563 | 20240327 | 092900 | 1469001380 | 7640 | 7660 | 7660 | 7640 | 613 |
| 564 | 20240327 | 092800 | 1464315360 | 7690 | 7650 | 7690 | 7650 | 1362 |
| 565 | 20240327 | 092700 | 1453887730 | 7650 | 7610 | 7650 | 7610 | 950 |
| 566 | 20240327 | 092600 | 1446631970 | 7640 | 7610 | 7640 | 7600 | 166 |
| 567 | 20240327 | 092500 | 1445367910 | 7600 | 7650 | 7700 | 7590 | 5965 |
| 568 | 20240327 | 092400 | 1399985800 | 7650 | 7720 | 7740 | 7650 | 10703 |
| 569 | 20240327 | 092300 | 1317874330 | 7760 | 7760 | 7760 | 7700 | 2864 |
| 570 | 20240327 | 092200 | 1295663440 | 7700 | 7850 | 7850 | 7670 | 11981 |
| 571 | 20240327 | 092100 | 1203002130 | 7850 | 7810 | 7910 | 7810 | 3113 |
| 572 | 20240327 | 092000 | 1178489710 | 7760 | 7840 | 7840 | 7760 | 6979 |
| 573 | 20240327 | 091900 | 1124231550 | 7840 | 7850 | 7870 | 7800 | 5654 |
| 574 | 20240327 | 091800 | 1080021300 | 7840 | 7920 | 8000 | 7840 | 7757 |
| 575 | 20240327 | 091700 | 1018517230 | 7990 | 7990 | 8060 | 7900 | 9810 |
| 576 | 20240327 | 091600 | 940122440 | 7940 | 7840 | 8000 | 7820 | 10246 |
| 577 | 20240327 | 091500 | 858554910 | 7880 | 7810 | 7880 | 7810 | 7273 |
| 578 | 20240327 | 091400 | 801507680 | 7810 | 7870 | 7870 | 7810 | 1378 |
| 579 | 20240327 | 091300 | 790727460 | 7870 | 7860 | 7970 | 7780 | 8848 |
| 580 | 20240327 | 091200 | 721089700 | 7930 | 7750 | 7970 | 7710 | 12044 |
| 581 | 20240327 | 091100 | 627209560 | 7970 | 7970 | 7970 | 7970 | 0 |
| 582 | 20240327 | 091000 | 627209560 | 7970 | 7530 | 7970 | 7520 | 7814 |
| 583 | 20240327 | 090900 | 567283650 | 7600 | 7590 | 7600 | 7580 | 4001 |
| 584 | 20240327 | 090800 | 536921060 | 7550 | 7470 | 7600 | 7450 | 11509 |
| 585 | 20240327 | 090700 | 450464030 | 7470 | 7470 | 7500 | 7470 | 570 |
| 586 | 20240327 | 090600 | 446205250 | 7470 | 7500 | 7520 | 7470 | 1549 |
| 587 | 20240327 | 090500 | 434577090 | 7530 | 7500 | 7550 | 7500 | 1542 |
| 588 | 20240327 | 090400 | 422957200 | 7460 | 7500 | 7510 | 7460 | 2636 |
| 589 | 20240327 | 090300 | 403170760 | 7500 | 7420 | 7500 | 7420 | 2457 |
| 590 | 20240327 | 090200 | 384896170 | 7420 | 7420 | 7490 | 7410 | 4350 |
| 591 | 20240327 | 090100 | 352557760 | 7500 | 7420 | 7570 | 7380 | 5632 |
| 592 | 20240327 | 090000 | 310540150 | 7400 | 7250 | 7450 | 7250 | 42399 |