32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 3 | 20240328 | 190500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20240328 | 190400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20240328 | 190300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20240328 | 190200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20240328 | 190100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20240328 | 190000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20240328 | 185900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20240328 | 185800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20240328 | 185700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20240328 | 185600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20240328 | 185500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20240328 | 185400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20240328 | 185300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20240328 | 185200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20240328 | 185100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20240328 | 185000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20240328 | 184900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20240328 | 184800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20240328 | 184700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20240328 | 184600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20240328 | 184500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20240328 | 184400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20240328 | 184300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20240328 | 184200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20240328 | 184100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20240328 | 184000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20240328 | 183900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20240328 | 183800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20240328 | 183700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20240328 | 183600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 33 | 20240328 | 183500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20240328 | 183400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20240328 | 183300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20240328 | 183200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20240328 | 183100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20240328 | 183000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20240328 | 182900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20240328 | 182800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20240328 | 182700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20240328 | 182600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20240328 | 182500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20240328 | 182400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20240328 | 182300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20240328 | 182200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20240328 | 182100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20240328 | 182000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20240328 | 181900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20240328 | 181800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20240328 | 181700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20240328 | 181600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20240328 | 181500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20240328 | 181400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20240328 | 181300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20240328 | 181200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20240328 | 181100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20240328 | 181000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20240328 | 180900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20240328 | 180800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20240328 | 180700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20240328 | 180600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 63 | 20240328 | 180500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20240328 | 180400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20240328 | 180300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20240328 | 180200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20240328 | 180100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20240328 | 180000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20240328 | 175900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20240328 | 175800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20240328 | 175700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20240328 | 175600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20240328 | 175500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20240328 | 175400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20240328 | 175300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20240328 | 175200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20240328 | 175100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20240328 | 175000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20240328 | 174900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20240328 | 174800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20240328 | 174700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20240328 | 174600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20240328 | 174500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20240328 | 174400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20240328 | 174300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20240328 | 174200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20240328 | 174100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20240328 | 174000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20240328 | 173900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20240328 | 173800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20240328 | 173700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20240328 | 173600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 93 | 20240328 | 173500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20240328 | 173400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20240328 | 173300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20240328 | 173200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20240328 | 173100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20240328 | 173000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20240328 | 172900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20240328 | 172800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20240328 | 172700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20240328 | 172600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20240328 | 172500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20240328 | 172400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20240328 | 172300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20240328 | 172200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20240328 | 172100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20240328 | 172000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20240328 | 171900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20240328 | 171800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20240328 | 171700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20240328 | 171600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20240328 | 171500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20240328 | 171400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20240328 | 171300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20240328 | 171200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20240328 | 171100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20240328 | 171000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20240328 | 170900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20240328 | 170800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20240328 | 170700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20240328 | 170600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 123 | 20240328 | 170500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20240328 | 170400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20240328 | 170300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20240328 | 170200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20240328 | 170100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20240328 | 170000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20240328 | 165900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20240328 | 165800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20240328 | 165700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20240328 | 165600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20240328 | 165500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20240328 | 165400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20240328 | 165300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20240328 | 165200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20240328 | 165100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20240328 | 165000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20240328 | 164900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20240328 | 164800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20240328 | 164700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20240328 | 164600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20240328 | 164500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20240328 | 164400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20240328 | 164300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20240328 | 164200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20240328 | 164100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20240328 | 164000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20240328 | 163900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20240328 | 163800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20240328 | 163700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20240328 | 163600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 153 | 20240328 | 163500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20240328 | 163400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20240328 | 163300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20240328 | 163200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20240328 | 163100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20240328 | 163000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20240328 | 162900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20240328 | 162800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20240328 | 162700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20240328 | 162600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20240328 | 162500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20240328 | 162400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20240328 | 162300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20240328 | 162200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20240328 | 162100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20240328 | 162000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20240328 | 161900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20240328 | 161800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20240328 | 161700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20240328 | 161600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20240328 | 161500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20240328 | 161400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20240328 | 161300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20240328 | 161200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20240328 | 161100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20240328 | 161000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20240328 | 160900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20240328 | 160800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20240328 | 160700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20240328 | 160600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 183 | 20240328 | 160500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20240328 | 160400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20240328 | 160300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20240328 | 160200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20240328 | 160100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20240328 | 160000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20240328 | 155900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20240328 | 155800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20240328 | 155700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20240328 | 155600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20240328 | 155500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20240328 | 155400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20240328 | 155300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20240328 | 155200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20240328 | 155100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20240328 | 155000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20240328 | 154900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20240328 | 154800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20240328 | 154700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20240328 | 154600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20240328 | 154500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20240328 | 154400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20240328 | 154300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20240328 | 154200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240328 | 154100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20240328 | 154000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20240328 | 153900 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20240328 | 153800 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20240328 | 153700 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20240328 | 153600 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 213 | 20240328 | 153500 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20240328 | 153400 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20240328 | 153300 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20240328 | 153200 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20240328 | 153100 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20240328 | 153000 | 5096285300 | 14000 | 14000 | 14000 | 14000 | 20747 |
| 219 | 20240328 | 152900 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20240328 | 152800 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20240328 | 152700 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20240328 | 152600 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20240328 | 152500 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20240328 | 152400 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20240328 | 152300 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20240328 | 152200 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20240328 | 152100 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20240328 | 152000 | 4805827300 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20240328 | 151900 | 4805827300 | 14000 | 14020 | 14030 | 14000 | 2832 |
| 230 | 20240328 | 151800 | 4766143580 | 14030 | 14040 | 14040 | 14030 | 1029 |
| 231 | 20240328 | 151700 | 4751699570 | 14040 | 14030 | 14040 | 14030 | 710 |
| 232 | 20240328 | 151600 | 4741731970 | 14040 | 14030 | 14040 | 14030 | 991 |
| 233 | 20240328 | 151500 | 4727828230 | 14040 | 14030 | 14050 | 14030 | 107 |
| 234 | 20240328 | 151400 | 4726326260 | 14050 | 14030 | 14050 | 14030 | 1806 |
| 235 | 20240328 | 151300 | 4700988000 | 14050 | 14040 | 14050 | 14030 | 403 |
| 236 | 20240328 | 151200 | 4695332410 | 14040 | 14050 | 14050 | 14030 | 1375 |
| 237 | 20240328 | 151100 | 4676031080 | 14050 | 14040 | 14050 | 14030 | 1023 |
| 238 | 20240328 | 151000 | 4661666580 | 14050 | 14050 | 14050 | 14030 | 2811 |
| 239 | 20240328 | 150900 | 4622193950 | 14060 | 14060 | 14060 | 14050 | 578 |
| 240 | 20240328 | 150800 | 4614071930 | 14060 | 14060 | 14060 | 14060 | 295 |
| 241 | 20240328 | 150700 | 4609924230 | 14070 | 14060 | 14070 | 14060 | 509 |
| 242 | 20240328 | 150600 | 4602766600 | 14070 | 14080 | 14080 | 14060 | 150 |
| 243 | 20240328 | 150500 | 4600655570 | 14090 | 14080 | 14090 | 14060 | 1765 |
| 244 | 20240328 | 150400 | 4575818400 | 14070 | 14060 | 14070 | 14050 | 273 |
| 245 | 20240328 | 150300 | 4571979290 | 14050 | 14060 | 14080 | 14050 | 535 |
| 246 | 20240328 | 150200 | 4564462350 | 14050 | 14060 | 14060 | 14050 | 89 |
| 247 | 20240328 | 150100 | 4563211580 | 14090 | 14100 | 14120 | 14040 | 3310 |
| 248 | 20240328 | 150000 | 4516630120 | 14090 | 14090 | 14120 | 14080 | 109 |
| 249 | 20240328 | 145900 | 4515094330 | 14080 | 14090 | 14130 | 14080 | 908 |
| 250 | 20240328 | 145800 | 4502304680 | 14090 | 14090 | 14110 | 14080 | 330 |
| 251 | 20240328 | 145700 | 4497651220 | 14080 | 14100 | 14110 | 14080 | 1528 |
| 252 | 20240328 | 145600 | 4476129300 | 14100 | 14110 | 14110 | 14090 | 1221 |
| 253 | 20240328 | 145500 | 4458911810 | 14100 | 14120 | 14120 | 14100 | 311 |
| 254 | 20240328 | 145400 | 4454522030 | 14120 | 14130 | 14130 | 14120 | 765 |
| 255 | 20240328 | 145300 | 4443718020 | 14130 | 14130 | 14130 | 14120 | 885 |
| 256 | 20240328 | 145200 | 4431215910 | 14130 | 14120 | 14130 | 14110 | 293 |
| 257 | 20240328 | 145100 | 4427078010 | 14120 | 14110 | 14120 | 14110 | 377 |
| 258 | 20240328 | 145000 | 4421756940 | 14120 | 14090 | 14120 | 14090 | 6239 |
| 259 | 20240328 | 144900 | 4333779270 | 14090 | 14090 | 14100 | 14090 | 1689 |
| 260 | 20240328 | 144800 | 4309971250 | 14090 | 14110 | 14110 | 14090 | 633 |
| 261 | 20240328 | 144700 | 4301047920 | 14100 | 14100 | 14110 | 14100 | 628 |
| 262 | 20240328 | 144600 | 4292191850 | 14100 | 14090 | 14120 | 14080 | 1355 |
| 263 | 20240328 | 144500 | 4273091640 | 14090 | 14130 | 14130 | 14090 | 1774 |
| 264 | 20240328 | 144400 | 4248068450 | 14140 | 14130 | 14150 | 14130 | 3009 |
| 265 | 20240328 | 144300 | 4205522720 | 14150 | 14150 | 14150 | 14130 | 6366 |
| 266 | 20240328 | 144200 | 4115490580 | 14150 | 14150 | 14160 | 14130 | 2052 |
| 267 | 20240328 | 144100 | 4086475450 | 14160 | 14170 | 14180 | 14140 | 2440 |
| 268 | 20240328 | 144000 | 4051927900 | 14170 | 14180 | 14180 | 14170 | 1034 |
| 269 | 20240328 | 143900 | 4037271450 | 14180 | 14170 | 14190 | 14170 | 2576 |
| 270 | 20240328 | 143800 | 4000744780 | 14180 | 14190 | 14200 | 14170 | 1563 |
| 271 | 20240328 | 143700 | 3978573350 | 14200 | 14200 | 14210 | 14160 | 4094 |
| 272 | 20240328 | 143600 | 3920441770 | 14210 | 14150 | 14230 | 14150 | 10356 |
| 273 | 20240328 | 143500 | 3773485520 | 14150 | 14150 | 14170 | 14130 | 5357 |
| 274 | 20240328 | 143400 | 3697695620 | 14150 | 14120 | 14150 | 14120 | 4291 |
| 275 | 20240328 | 143300 | 3637037440 | 14130 | 14110 | 14130 | 14110 | 3287 |
| 276 | 20240328 | 143200 | 3590617530 | 14110 | 14090 | 14110 | 14090 | 1341 |
| 277 | 20240328 | 143100 | 3571708620 | 14090 | 14080 | 14100 | 14080 | 770 |
| 278 | 20240328 | 143000 | 3560859510 | 14090 | 14080 | 14090 | 14070 | 927 |
| 279 | 20240328 | 142900 | 3547803680 | 14080 | 14080 | 14090 | 14080 | 476 |
| 280 | 20240328 | 142800 | 3541099600 | 14090 | 14090 | 14100 | 14090 | 220 |
| 281 | 20240328 | 142700 | 3537999780 | 14090 | 14090 | 14100 | 14080 | 442 |
| 282 | 20240328 | 142600 | 3531775310 | 14100 | 14100 | 14110 | 14100 | 151 |
| 283 | 20240328 | 142500 | 3529645840 | 14100 | 14100 | 14100 | 14090 | 1337 |
| 284 | 20240328 | 142400 | 3510796100 | 14090 | 14110 | 14110 | 14090 | 407 |
| 285 | 20240328 | 142300 | 3505055340 | 14110 | 14090 | 14110 | 14080 | 5798 |
| 286 | 20240328 | 142200 | 3423377280 | 14090 | 14060 | 14090 | 14050 | 2813 |
| 287 | 20240328 | 142100 | 3383792520 | 14050 | 14050 | 14050 | 14040 | 1351 |
| 288 | 20240328 | 142000 | 3364811010 | 14040 | 14050 | 14050 | 14040 | 254 |
| 289 | 20240328 | 141900 | 3361243620 | 14050 | 14040 | 14050 | 14040 | 2427 |
| 290 | 20240328 | 141800 | 3327148060 | 14050 | 14010 | 14050 | 14000 | 2719 |
| 291 | 20240328 | 141700 | 3288984330 | 14010 | 14010 | 14030 | 14000 | 279 |
| 292 | 20240328 | 141600 | 3285075540 | 14010 | 14040 | 14040 | 14010 | 1000 |
| 293 | 20240328 | 141500 | 3271055900 | 14040 | 14030 | 14040 | 14030 | 303 |
| 294 | 20240328 | 141400 | 3266803290 | 14040 | 14010 | 14050 | 14010 | 2464 |
| 295 | 20240328 | 141300 | 3232250160 | 14010 | 14010 | 14010 | 13990 | 1663 |
| 296 | 20240328 | 141200 | 3208976650 | 14000 | 14000 | 14010 | 13990 | 1682 |
| 297 | 20240328 | 141100 | 3185429720 | 13990 | 13980 | 14000 | 13980 | 1667 |
| 298 | 20240328 | 141000 | 3162112300 | 13980 | 13980 | 13980 | 13980 | 613 |
| 299 | 20240328 | 140900 | 3153542560 | 13980 | 13970 | 13980 | 13970 | 951 |
| 300 | 20240328 | 140800 | 3140251080 | 13970 | 13960 | 13970 | 13960 | 870 |
| 301 | 20240328 | 140700 | 3128097880 | 13950 | 13960 | 13960 | 13950 | 306 |
| 302 | 20240328 | 140600 | 3123826510 | 13960 | 13940 | 13960 | 13940 | 2686 |
| 303 | 20240328 | 140500 | 3086383650 | 13930 | 13930 | 13930 | 13930 | 641 |
| 304 | 20240328 | 140400 | 3077454520 | 13930 | 13930 | 13930 | 13910 | 2553 |
| 305 | 20240328 | 140300 | 3041915500 | 13930 | 13930 | 13930 | 13920 | 1197 |
| 306 | 20240328 | 140200 | 3025251990 | 13940 | 13960 | 13960 | 13940 | 1426 |
| 307 | 20240328 | 140100 | 3005371040 | 13970 | 13950 | 13970 | 13950 | 2538 |
| 308 | 20240328 | 140000 | 2969965910 | 13970 | 13940 | 13970 | 13940 | 1835 |
| 309 | 20240328 | 135900 | 2944375490 | 13950 | 13960 | 13960 | 13930 | 1645 |
| 310 | 20240328 | 135800 | 2921457310 | 13950 | 13900 | 13950 | 13900 | 615 |
| 311 | 20240328 | 135700 | 2912889590 | 13910 | 13860 | 13910 | 13860 | 708 |
| 312 | 20240328 | 135600 | 2903051480 | 13900 | 13880 | 13900 | 13860 | 1143 |
| 313 | 20240328 | 135500 | 2887200510 | 13880 | 13880 | 13880 | 13870 | 9 |
| 314 | 20240328 | 135400 | 2887075600 | 13920 | 13910 | 13920 | 13870 | 4960 |
| 315 | 20240328 | 135300 | 2818235560 | 13940 | 13940 | 13940 | 13940 | 0 |
| 316 | 20240328 | 135200 | 2818235560 | 13940 | 13940 | 13940 | 13940 | 2 |
| 317 | 20240328 | 135100 | 2818207680 | 13900 | 13910 | 13940 | 13900 | 207 |
| 318 | 20240328 | 135000 | 2815330210 | 13960 | 13960 | 13960 | 13960 | 0 |
| 319 | 20240328 | 134900 | 2815330210 | 13960 | 13920 | 13960 | 13890 | 5173 |
| 320 | 20240328 | 134800 | 2743424510 | 13920 | 13920 | 13930 | 13920 | 581 |
| 321 | 20240328 | 134700 | 2735336980 | 13920 | 13930 | 13930 | 13920 | 174 |
| 322 | 20240328 | 134600 | 2732913510 | 13940 | 13950 | 13950 | 13940 | 323 |
| 323 | 20240328 | 134500 | 2728410680 | 13950 | 13960 | 13970 | 13950 | 480 |
| 324 | 20240328 | 134400 | 2721711010 | 13960 | 13960 | 13970 | 13950 | 1813 |
| 325 | 20240328 | 134300 | 2696418970 | 13970 | 13970 | 13970 | 13960 | 944 |
| 326 | 20240328 | 134200 | 2683238300 | 13980 | 13970 | 13980 | 13970 | 805 |
| 327 | 20240328 | 134100 | 2671992440 | 13970 | 13960 | 13970 | 13960 | 103 |
| 328 | 20240328 | 134000 | 2670553550 | 13970 | 13970 | 13970 | 13970 | 20 |
| 329 | 20240328 | 133900 | 2670274150 | 13970 | 13970 | 13970 | 13970 | 10 |
| 330 | 20240328 | 133800 | 2670134450 | 13970 | 13970 | 13970 | 13960 | 61 |
| 331 | 20240328 | 133700 | 2669282780 | 13970 | 13970 | 13970 | 13960 | 158 |
| 332 | 20240328 | 133600 | 2667076520 | 13960 | 13950 | 13970 | 13950 | 2493 |
| 333 | 20240328 | 133500 | 2632287280 | 13950 | 13950 | 13950 | 13940 | 454 |
| 334 | 20240328 | 133400 | 2625956980 | 13950 | 13930 | 13950 | 13920 | 810 |
| 335 | 20240328 | 133300 | 2614671050 | 13940 | 13940 | 13940 | 13940 | 20 |
| 336 | 20240328 | 133200 | 2614392250 | 13950 | 13930 | 13950 | 13920 | 1046 |
| 337 | 20240328 | 133100 | 2599831180 | 13930 | 13950 | 13950 | 13930 | 41 |
| 338 | 20240328 | 133000 | 2599260030 | 13960 | 13930 | 13960 | 13930 | 21 |
| 339 | 20240328 | 132900 | 2598967470 | 13960 | 13960 | 13960 | 13960 | 9 |
| 340 | 20240328 | 132800 | 2598841830 | 13970 | 13970 | 13970 | 13920 | 4160 |
| 341 | 20240328 | 132700 | 2540894750 | 13970 | 13970 | 13970 | 13970 | 1 |
| 342 | 20240328 | 132600 | 2540880780 | 13980 | 13980 | 13990 | 13980 | 92 |
| 343 | 20240328 | 132500 | 2539594600 | 13990 | 13990 | 13990 | 13990 | 31 |
| 344 | 20240328 | 132400 | 2539160910 | 13960 | 13980 | 13990 | 13960 | 500 |
| 345 | 20240328 | 132300 | 2532178020 | 13990 | 13980 | 13990 | 13980 | 11 |
| 346 | 20240328 | 132200 | 2532024230 | 13990 | 14000 | 14000 | 13990 | 1008 |
| 347 | 20240328 | 132100 | 2517917220 | 13990 | 14000 | 14000 | 13990 | 196 |
| 348 | 20240328 | 132000 | 2515174990 | 14000 | 14000 | 14000 | 13990 | 172 |
| 349 | 20240328 | 131900 | 2512767690 | 14000 | 13970 | 14000 | 13970 | 1035 |
| 350 | 20240328 | 131800 | 2498297350 | 13980 | 13980 | 13990 | 13970 | 3372 |
| 351 | 20240328 | 131700 | 2451188730 | 13980 | 14000 | 14000 | 13980 | 1283 |
| 352 | 20240328 | 131600 | 2433242080 | 14000 | 14000 | 14000 | 13990 | 640 |
| 353 | 20240328 | 131500 | 2424282480 | 14000 | 14000 | 14000 | 14000 | 10 |
| 354 | 20240328 | 131400 | 2424142480 | 14000 | 14000 | 14010 | 13980 | 1696 |
| 355 | 20240328 | 131300 | 2400408460 | 14010 | 14010 | 14010 | 14010 | 31 |
| 356 | 20240328 | 131200 | 2399974150 | 14010 | 14010 | 14010 | 14010 | 204 |
| 357 | 20240328 | 131100 | 2397116110 | 14010 | 14010 | 14020 | 14010 | 284 |
| 358 | 20240328 | 131000 | 2393136840 | 14020 | 14020 | 14020 | 14010 | 557 |
| 359 | 20240328 | 130900 | 2385333210 | 14010 | 14020 | 14020 | 14010 | 132 |
| 360 | 20240328 | 130800 | 2383483580 | 14020 | 14000 | 14020 | 14000 | 1377 |
| 361 | 20240328 | 130700 | 2364187790 | 14000 | 13990 | 14000 | 13990 | 179 |
| 362 | 20240328 | 130600 | 2361683570 | 14000 | 14010 | 14010 | 14000 | 229 |
| 363 | 20240328 | 130500 | 2358476000 | 14010 | 14000 | 14010 | 14000 | 521 |
| 364 | 20240328 | 130400 | 2351179430 | 14000 | 13990 | 14000 | 13990 | 307 |
| 365 | 20240328 | 130300 | 2346884480 | 14000 | 13990 | 14000 | 13980 | 2518 |
| 366 | 20240328 | 130200 | 2311678630 | 13980 | 13980 | 13990 | 13980 | 547 |
| 367 | 20240328 | 130100 | 2304030860 | 13980 | 14000 | 14000 | 13980 | 346 |
| 368 | 20240328 | 130000 | 2299190500 | 14000 | 14020 | 14020 | 14000 | 768 |
| 369 | 20240328 | 125900 | 2288436520 | 14020 | 14010 | 14020 | 14010 | 661 |
| 370 | 20240328 | 125800 | 2279175880 | 14010 | 14010 | 14020 | 14000 | 2779 |
| 371 | 20240328 | 125700 | 2240250140 | 14010 | 13980 | 14010 | 13980 | 2740 |
| 372 | 20240328 | 125600 | 2201898530 | 13980 | 13980 | 13980 | 13970 | 514 |
| 373 | 20240328 | 125500 | 2194715850 | 13980 | 13990 | 13990 | 13980 | 270 |
| 374 | 20240328 | 125400 | 2190939050 | 14000 | 14000 | 14000 | 13980 | 1473 |
| 375 | 20240328 | 125300 | 2170327100 | 14000 | 13970 | 14000 | 13970 | 1268 |
| 376 | 20240328 | 125200 | 2152579680 | 14000 | 14000 | 14010 | 13960 | 167 |
| 377 | 20240328 | 125100 | 2150243170 | 14010 | 14010 | 14020 | 13950 | 591 |
| 378 | 20240328 | 125000 | 2141971690 | 14020 | 13990 | 14040 | 13940 | 3055 |
| 379 | 20240328 | 124900 | 2099147680 | 14010 | 13900 | 14010 | 13880 | 13056 |
| 380 | 20240328 | 124800 | 1916998520 | 13900 | 13890 | 13900 | 13880 | 1260 |
| 381 | 20240328 | 124700 | 1899494570 | 13900 | 13890 | 13900 | 13890 | 1202 |
| 382 | 20240328 | 124600 | 1882796770 | 13900 | 13890 | 13900 | 13890 | 20 |
| 383 | 20240328 | 124500 | 1882518830 | 13900 | 13890 | 13900 | 13890 | 97 |
| 384 | 20240328 | 124400 | 1881171470 | 13900 | 13890 | 13900 | 13890 | 322 |
| 385 | 20240328 | 124300 | 1876697320 | 13890 | 13890 | 13890 | 13890 | 1 |
| 386 | 20240328 | 124200 | 1876683430 | 13880 | 13880 | 13880 | 13880 | 0 |
| 387 | 20240328 | 124100 | 1876683430 | 13880 | 13880 | 13890 | 13880 | 916 |
| 388 | 20240328 | 124000 | 1863969280 | 13900 | 13880 | 13900 | 13880 | 269 |
| 389 | 20240328 | 123900 | 1860235230 | 13900 | 13900 | 13900 | 13900 | 1 |
| 390 | 20240328 | 123800 | 1860221330 | 13890 | 13890 | 13890 | 13890 | 659 |
| 391 | 20240328 | 123700 | 1851067820 | 13890 | 13890 | 13890 | 13870 | 38 |
| 392 | 20240328 | 123600 | 1850540060 | 13890 | 13890 | 13890 | 13890 | 25 |
| 393 | 20240328 | 123500 | 1850192810 | 13890 | 13890 | 13890 | 13890 | 202 |
| 394 | 20240328 | 123400 | 1847387030 | 13890 | 13880 | 13890 | 13880 | 40 |
| 395 | 20240328 | 123300 | 1846831810 | 13890 | 13900 | 13910 | 13890 | 309 |
| 396 | 20240328 | 123200 | 1842538890 | 13910 | 13910 | 13910 | 13910 | 99 |
| 397 | 20240328 | 123100 | 1841161800 | 13910 | 13890 | 13910 | 13890 | 289 |
| 398 | 20240328 | 123000 | 1837144790 | 13910 | 13900 | 13910 | 13900 | 35 |
| 399 | 20240328 | 122900 | 1836658020 | 13900 | 13900 | 13910 | 13890 | 46 |
| 400 | 20240328 | 122800 | 1836018970 | 13910 | 13910 | 13910 | 13900 | 114 |
| 401 | 20240328 | 122700 | 1834434330 | 13900 | 13900 | 13900 | 13900 | 317 |
| 402 | 20240328 | 122600 | 1830028030 | 13900 | 13900 | 13900 | 13900 | 790 |
| 403 | 20240328 | 122500 | 1819047030 | 13900 | 13890 | 13900 | 13890 | 16 |
| 404 | 20240328 | 122400 | 1818824750 | 13900 | 13900 | 13900 | 13900 | 124 |
| 405 | 20240328 | 122300 | 1817101150 | 13900 | 13880 | 13900 | 13880 | 248 |
| 406 | 20240328 | 122200 | 1813656520 | 13880 | 13880 | 13880 | 13880 | 0 |
| 407 | 20240328 | 122100 | 1813656520 | 13880 | 13880 | 13880 | 13870 | 150 |
| 408 | 20240328 | 122000 | 1811574530 | 13880 | 13880 | 13880 | 13880 | 6 |
| 409 | 20240328 | 121900 | 1811491250 | 13890 | 13870 | 13890 | 13870 | 957 |
| 410 | 20240328 | 121800 | 1798207320 | 13860 | 13880 | 13880 | 13860 | 374 |
| 411 | 20240328 | 121700 | 1793017790 | 13880 | 13890 | 13890 | 13880 | 22 |
| 412 | 20240328 | 121600 | 1792712220 | 13890 | 13880 | 13890 | 13880 | 22 |
| 413 | 20240328 | 121500 | 1792406650 | 13880 | 13880 | 13880 | 13880 | 15 |
| 414 | 20240328 | 121400 | 1792198450 | 13880 | 13880 | 13880 | 13880 | 299 |
| 415 | 20240328 | 121300 | 1788048330 | 13880 | 13880 | 13880 | 13880 | 12 |
| 416 | 20240328 | 121200 | 1787881770 | 13880 | 13900 | 13900 | 13880 | 186 |
| 417 | 20240328 | 121100 | 1785299000 | 13900 | 13890 | 13900 | 13890 | 613 |
| 418 | 20240328 | 121000 | 1776778330 | 13900 | 13890 | 13900 | 13890 | 102 |
| 419 | 20240328 | 120900 | 1775361050 | 13900 | 13890 | 13900 | 13890 | 335 |
| 420 | 20240328 | 120800 | 1770707570 | 13900 | 13900 | 13900 | 13900 | 10 |
| 421 | 20240328 | 120700 | 1770568570 | 13900 | 13900 | 13900 | 13900 | 351 |
| 422 | 20240328 | 120600 | 1765689670 | 13900 | 13900 | 13910 | 13900 | 456 |
| 423 | 20240328 | 120500 | 1759348840 | 13900 | 13900 | 13910 | 13900 | 113 |
| 424 | 20240328 | 120400 | 1757778120 | 13910 | 13900 | 13910 | 13900 | 727 |
| 425 | 20240328 | 120300 | 1747672810 | 13900 | 13890 | 13900 | 13880 | 2116 |
| 426 | 20240328 | 120200 | 1718268150 | 13890 | 13890 | 13890 | 13880 | 753 |
| 427 | 20240328 | 120100 | 1707810980 | 13890 | 13870 | 13890 | 13870 | 1881 |
| 428 | 20240328 | 120000 | 1681706020 | 13870 | 13860 | 13870 | 13860 | 556 |
| 429 | 20240328 | 115900 | 1673994860 | 13850 | 13850 | 13850 | 13840 | 201 |
| 430 | 20240328 | 115800 | 1671212330 | 13860 | 13860 | 13860 | 13860 | 124 |
| 431 | 20240328 | 115700 | 1669493690 | 13860 | 13840 | 13860 | 13840 | 1679 |
| 432 | 20240328 | 115600 | 1646250730 | 13860 | 13860 | 13860 | 13840 | 4147 |
| 433 | 20240328 | 115500 | 1588843170 | 13860 | 13860 | 13860 | 13860 | 251 |
| 434 | 20240328 | 115400 | 1585364310 | 13870 | 13870 | 13870 | 13860 | 116 |
| 435 | 20240328 | 115300 | 1583756490 | 13870 | 13860 | 13870 | 13860 | 272 |
| 436 | 20240328 | 115200 | 1579983860 | 13870 | 13860 | 13870 | 13860 | 328 |
| 437 | 20240328 | 115100 | 1575437760 | 13860 | 13860 | 13860 | 13860 | 524 |
| 438 | 20240328 | 115000 | 1568175120 | 13860 | 13850 | 13860 | 13850 | 61 |
| 439 | 20240328 | 114900 | 1567329760 | 13850 | 13860 | 13860 | 13850 | 66 |
| 440 | 20240328 | 114800 | 1566415150 | 13850 | 13860 | 13860 | 13850 | 163 |
| 441 | 20240328 | 114700 | 1564157370 | 13860 | 13860 | 13860 | 13850 | 33 |
| 442 | 20240328 | 114600 | 1563700300 | 13860 | 13860 | 13860 | 13850 | 537 |
| 443 | 20240328 | 114500 | 1556262480 | 13860 | 13860 | 13860 | 13850 | 52 |
| 444 | 20240328 | 114400 | 1555542060 | 13860 | 13860 | 13860 | 13860 | 2 |
| 445 | 20240328 | 114300 | 1555514340 | 13860 | 13860 | 13860 | 13860 | 0 |
| 446 | 20240328 | 114200 | 1555514340 | 13860 | 13860 | 13860 | 13860 | 302 |
| 447 | 20240328 | 114100 | 1551328620 | 13860 | 13840 | 13860 | 13840 | 385 |
| 448 | 20240328 | 114000 | 1545998020 | 13840 | 13830 | 13840 | 13830 | 21 |
| 449 | 20240328 | 113900 | 1545707390 | 13840 | 13830 | 13840 | 13830 | 81 |
| 450 | 20240328 | 113800 | 1544587150 | 13840 | 13840 | 13840 | 13840 | 21 |
| 451 | 20240328 | 113700 | 1544296510 | 13830 | 13840 | 13840 | 13830 | 214 |
| 452 | 20240328 | 113600 | 1541336120 | 13840 | 13850 | 13850 | 13840 | 14 |
| 453 | 20240328 | 113500 | 1541142260 | 13850 | 13850 | 13850 | 13850 | 0 |
| 454 | 20240328 | 113400 | 1541142260 | 13850 | 13850 | 13850 | 13850 | 103 |
| 455 | 20240328 | 113300 | 1539715710 | 13850 | 13850 | 13850 | 13850 | 632 |
| 456 | 20240328 | 113200 | 1530962510 | 13850 | 13860 | 13860 | 13850 | 61 |
| 457 | 20240328 | 113100 | 1530117410 | 13870 | 13860 | 13870 | 13860 | 32 |
| 458 | 20240328 | 113000 | 1529673880 | 13870 | 13860 | 13870 | 13860 | 130 |
| 459 | 20240328 | 112900 | 1527872030 | 13870 | 13860 | 13870 | 13850 | 1678 |
| 460 | 20240328 | 112800 | 1504617200 | 13850 | 13850 | 13850 | 13850 | 187 |
| 461 | 20240328 | 112700 | 1502027250 | 13860 | 13830 | 13860 | 13820 | 3001 |
| 462 | 20240328 | 112600 | 1460525200 | 13820 | 13830 | 13830 | 13820 | 1108 |
| 463 | 20240328 | 112500 | 1445202270 | 13830 | 13840 | 13840 | 13830 | 397 |
| 464 | 20240328 | 112400 | 1439710820 | 13840 | 13830 | 13840 | 13830 | 196 |
| 465 | 20240328 | 112300 | 1436998790 | 13840 | 13840 | 13840 | 13840 | 2688 |
| 466 | 20240328 | 112200 | 1399796870 | 13830 | 13840 | 13840 | 13830 | 409 |
| 467 | 20240328 | 112100 | 1394137720 | 13860 | 13860 | 13860 | 13860 | 1 |
| 468 | 20240328 | 112000 | 1394123860 | 13840 | 13860 | 13860 | 13840 | 238 |
| 469 | 20240328 | 111900 | 1390828650 | 13850 | 13850 | 13850 | 13850 | 31 |
| 470 | 20240328 | 111800 | 1390399300 | 13860 | 13860 | 13860 | 13860 | 39 |
| 471 | 20240328 | 111700 | 1389858760 | 13850 | 13850 | 13850 | 13850 | 321 |
| 472 | 20240328 | 111600 | 1385412910 | 13860 | 13850 | 13860 | 13840 | 167 |
| 473 | 20240328 | 111500 | 1383100950 | 13850 | 13850 | 13850 | 13850 | 129 |
| 474 | 20240328 | 111400 | 1381314300 | 13860 | 13870 | 13870 | 13860 | 107 |
| 475 | 20240328 | 111300 | 1379830420 | 13870 | 13870 | 13870 | 13870 | 40 |
| 476 | 20240328 | 111200 | 1379275620 | 13850 | 13850 | 13870 | 13850 | 87 |
| 477 | 20240328 | 111100 | 1378069010 | 13870 | 13850 | 13870 | 13850 | 932 |
| 478 | 20240328 | 111000 | 1365142810 | 13850 | 13870 | 13870 | 13850 | 492 |
| 479 | 20240328 | 110900 | 1358328590 | 13860 | 13870 | 13880 | 13860 | 309 |
| 480 | 20240328 | 110800 | 1354045750 | 13870 | 13860 | 13870 | 13860 | 842 |
| 481 | 20240328 | 110700 | 1342374910 | 13850 | 13870 | 13870 | 13850 | 1166 |
| 482 | 20240328 | 110600 | 1326203390 | 13870 | 13870 | 13880 | 13870 | 730 |
| 483 | 20240328 | 110500 | 1316071960 | 13880 | 13870 | 13880 | 13860 | 1315 |
| 484 | 20240328 | 110400 | 1297829880 | 13850 | 13850 | 13860 | 13850 | 528 |
| 485 | 20240328 | 110300 | 1290515180 | 13860 | 13860 | 13860 | 13850 | 355 |
| 486 | 20240328 | 110200 | 1285594910 | 13850 | 13860 | 13860 | 13850 | 188 |
| 487 | 20240328 | 110100 | 1282991030 | 13860 | 13860 | 13860 | 13860 | 30 |
| 488 | 20240328 | 110000 | 1282575230 | 13860 | 13860 | 13860 | 13860 | 0 |
| 489 | 20240328 | 105900 | 1282575230 | 13860 | 13860 | 13870 | 13860 | 1618 |
| 490 | 20240328 | 105800 | 1260145930 | 13860 | 13850 | 13860 | 13820 | 1294 |
| 491 | 20240328 | 105700 | 1242220810 | 13860 | 13870 | 13870 | 13850 | 200 |
| 492 | 20240328 | 105600 | 1239448690 | 13870 | 13850 | 13870 | 13850 | 1239 |
| 493 | 20240328 | 105500 | 1222282800 | 13840 | 13840 | 13850 | 13830 | 813 |
| 494 | 20240328 | 105400 | 1211031360 | 13830 | 13830 | 13830 | 13830 | 100 |
| 495 | 20240328 | 105300 | 1209648360 | 13840 | 13830 | 13840 | 13830 | 485 |
| 496 | 20240328 | 105200 | 1202940100 | 13830 | 13810 | 13830 | 13800 | 440 |
| 497 | 20240328 | 105100 | 1196864060 | 13810 | 13800 | 13830 | 13800 | 151 |
| 498 | 20240328 | 105000 | 1194780070 | 13830 | 13820 | 13830 | 13820 | 303 |
| 499 | 20240328 | 104900 | 1190592590 | 13800 | 13790 | 13810 | 13790 | 836 |
| 500 | 20240328 | 104800 | 1179052850 | 13790 | 13780 | 13790 | 13780 | 495 |
| 501 | 20240328 | 104700 | 1172226860 | 13790 | 13790 | 13790 | 13790 | 168 |
| 502 | 20240328 | 104600 | 1169910140 | 13790 | 13770 | 13790 | 13770 | 1931 |
| 503 | 20240328 | 104500 | 1143314270 | 13770 | 13770 | 13770 | 13770 | 0 |
| 504 | 20240328 | 104400 | 1143314270 | 13770 | 13770 | 13770 | 13770 | 0 |
| 505 | 20240328 | 104300 | 1143314270 | 13770 | 13770 | 13770 | 13770 | 0 |
| 506 | 20240328 | 104200 | 1143314270 | 13770 | 13770 | 13770 | 13770 | 144 |
| 507 | 20240328 | 104100 | 1141331390 | 13770 | 13750 | 13770 | 13750 | 9 |
| 508 | 20240328 | 104000 | 1141207620 | 13770 | 13740 | 13770 | 13740 | 599 |
| 509 | 20240328 | 103900 | 1132977280 | 13740 | 13770 | 13770 | 13740 | 113 |
| 510 | 20240328 | 103800 | 1131424420 | 13780 | 13780 | 13780 | 13750 | 362 |
| 511 | 20240328 | 103700 | 1126446560 | 13770 | 13770 | 13790 | 13750 | 179 |
| 512 | 20240328 | 103600 | 1123982070 | 13790 | 13750 | 13790 | 13750 | 3 |
| 513 | 20240328 | 103500 | 1123940740 | 13790 | 13790 | 13790 | 13760 | 52 |
| 514 | 20240328 | 103400 | 1123225160 | 13760 | 13790 | 13790 | 13740 | 540 |
| 515 | 20240328 | 103300 | 1115799620 | 13790 | 13790 | 13790 | 13790 | 104 |
| 516 | 20240328 | 103200 | 1114365460 | 13800 | 13800 | 13800 | 13740 | 709 |
| 517 | 20240328 | 103100 | 1104603600 | 13800 | 13800 | 13800 | 13800 | 0 |
| 518 | 20240328 | 103000 | 1104603600 | 13800 | 13750 | 13800 | 13740 | 603 |
| 519 | 20240328 | 102900 | 1096313360 | 13770 | 13760 | 13770 | 13760 | 476 |
| 520 | 20240328 | 102800 | 1089760750 | 13770 | 13790 | 13800 | 13770 | 1776 |
| 521 | 20240328 | 102700 | 1065265500 | 13770 | 13780 | 13780 | 13770 | 71 |
| 522 | 20240328 | 102600 | 1064287820 | 13790 | 13790 | 13790 | 13780 | 50 |
| 523 | 20240328 | 102500 | 1063598790 | 13760 | 13760 | 13760 | 13760 | 310 |
| 524 | 20240328 | 102400 | 1059333190 | 13760 | 13800 | 13800 | 13760 | 157 |
| 525 | 20240328 | 102300 | 1057172210 | 13770 | 13770 | 13800 | 13770 | 451 |
| 526 | 20240328 | 102200 | 1050961470 | 13800 | 13800 | 13800 | 13800 | 29 |
| 527 | 20240328 | 102100 | 1050561270 | 13810 | 13810 | 13810 | 13810 | 145 |
| 528 | 20240328 | 102000 | 1048558820 | 13810 | 13800 | 13810 | 13800 | 50 |
| 529 | 20240328 | 101900 | 1047868440 | 13810 | 13760 | 13810 | 13760 | 7 |
| 530 | 20240328 | 101800 | 1047771990 | 13810 | 13810 | 13810 | 13760 | 56 |
| 531 | 20240328 | 101700 | 1047001130 | 13820 | 13820 | 13820 | 13820 | 30 |
| 532 | 20240328 | 101600 | 1046586530 | 13820 | 13820 | 13820 | 13820 | 0 |
| 533 | 20240328 | 101500 | 1046586530 | 13820 | 13760 | 13820 | 13730 | 120 |
| 534 | 20240328 | 101400 | 1044937060 | 13830 | 13830 | 13830 | 13760 | 531 |
| 535 | 20240328 | 101300 | 1037624020 | 13820 | 13810 | 13820 | 13810 | 386 |
| 536 | 20240328 | 101200 | 1032291910 | 13770 | 13760 | 13810 | 13760 | 32 |
| 537 | 20240328 | 101100 | 1031851530 | 13810 | 13810 | 13810 | 13770 | 146 |
| 538 | 20240328 | 101000 | 1029836430 | 13810 | 13800 | 13820 | 13770 | 580 |
| 539 | 20240328 | 100900 | 1021829100 | 13810 | 13730 | 13810 | 13730 | 818 |
| 540 | 20240328 | 100800 | 1010552940 | 13710 | 13710 | 13710 | 13710 | 29 |
| 541 | 20240328 | 100700 | 1010155350 | 13780 | 13700 | 13780 | 13700 | 261 |
| 542 | 20240328 | 100600 | 1006563490 | 13780 | 13690 | 13780 | 13690 | 1025 |
| 543 | 20240328 | 100500 | 992474230 | 13680 | 13680 | 13730 | 13670 | 547 |
| 544 | 20240328 | 100400 | 984986480 | 13740 | 13690 | 13740 | 13670 | 680 |
| 545 | 20240328 | 100300 | 975677290 | 13680 | 13670 | 13680 | 13670 | 680 |
| 546 | 20240328 | 100200 | 966376940 | 13680 | 13680 | 13680 | 13670 | 1480 |
| 547 | 20240328 | 100100 | 946141080 | 13680 | 13690 | 13690 | 13680 | 2096 |
| 548 | 20240328 | 100000 | 917467700 | 13680 | 13730 | 13730 | 13680 | 725 |
| 549 | 20240328 | 095900 | 907549200 | 13690 | 13690 | 13690 | 13680 | 3136 |
| 550 | 20240328 | 095800 | 864638340 | 13690 | 13700 | 13700 | 13690 | 600 |
| 551 | 20240328 | 095700 | 856420830 | 13700 | 13700 | 13740 | 13690 | 286 |
| 552 | 20240328 | 095600 | 852503540 | 13690 | 13740 | 13740 | 13690 | 1775 |
| 553 | 20240328 | 095500 | 828188700 | 13700 | 13740 | 13740 | 13700 | 390 |
| 554 | 20240328 | 095400 | 822844820 | 13730 | 13700 | 13730 | 13690 | 1358 |
| 555 | 20240328 | 095300 | 804229960 | 13710 | 13700 | 13710 | 13700 | 488 |
| 556 | 20240328 | 095200 | 797543310 | 13700 | 13700 | 13710 | 13700 | 123 |
| 557 | 20240328 | 095100 | 795858200 | 13700 | 13700 | 13710 | 13700 | 244 |
| 558 | 20240328 | 095000 | 792515390 | 13700 | 13710 | 13710 | 13700 | 732 |
| 559 | 20240328 | 094900 | 782485570 | 13710 | 13730 | 13730 | 13700 | 276 |
| 560 | 20240328 | 094800 | 778703380 | 13700 | 13690 | 13700 | 13690 | 336 |
| 561 | 20240328 | 094700 | 774102120 | 13730 | 13700 | 13730 | 13690 | 1091 |
| 562 | 20240328 | 094600 | 759159120 | 13700 | 13690 | 13730 | 13690 | 445 |
| 563 | 20240328 | 094500 | 753063600 | 13690 | 13690 | 13730 | 13690 | 143 |
| 564 | 20240328 | 094400 | 751105810 | 13690 | 13680 | 13700 | 13680 | 207 |
| 565 | 20240328 | 094300 | 748270830 | 13740 | 13680 | 13740 | 13680 | 1182 |
| 566 | 20240328 | 094200 | 732099970 | 13690 | 13710 | 13740 | 13690 | 362 |
| 567 | 20240328 | 094100 | 727143340 | 13740 | 13700 | 13740 | 13690 | 134 |
| 568 | 20240328 | 094000 | 725307630 | 13700 | 13740 | 13740 | 13690 | 1096 |
| 569 | 20240328 | 093900 | 710301470 | 13700 | 13740 | 13740 | 13690 | 231 |
| 570 | 20240328 | 093800 | 707137010 | 13700 | 13730 | 13750 | 13700 | 610 |
| 571 | 20240328 | 093700 | 698777460 | 13730 | 13690 | 13730 | 13690 | 1485 |
| 572 | 20240328 | 093600 | 678447310 | 13690 | 13710 | 13710 | 13690 | 472 |
| 573 | 20240328 | 093500 | 671983180 | 13720 | 13750 | 13750 | 13720 | 1049 |
| 574 | 20240328 | 093400 | 657560870 | 13720 | 13720 | 13720 | 13690 | 324 |
| 575 | 20240328 | 093300 | 653124440 | 13680 | 13680 | 13720 | 13670 | 1583 |
| 576 | 20240328 | 093200 | 631471900 | 13690 | 13710 | 13710 | 13690 | 3620 |
| 577 | 20240328 | 093100 | 581887890 | 13710 | 13730 | 13730 | 13700 | 4081 |
| 578 | 20240328 | 093000 | 525925300 | 13730 | 13730 | 13730 | 13720 | 1654 |
| 579 | 20240328 | 092900 | 503216240 | 13730 | 13740 | 13750 | 13730 | 831 |
| 580 | 20240328 | 092800 | 491806060 | 13730 | 13730 | 13730 | 13730 | 70 |
| 581 | 20240328 | 092700 | 490844960 | 13790 | 13730 | 13790 | 13730 | 54 |
| 582 | 20240328 | 092600 | 490103420 | 13730 | 13720 | 13730 | 13720 | 1855 |
| 583 | 20240328 | 092500 | 464641870 | 13720 | 13720 | 13720 | 13720 | 899 |
| 584 | 20240328 | 092400 | 452307590 | 13730 | 13740 | 13740 | 13730 | 1179 |
| 585 | 20240328 | 092300 | 436114680 | 13750 | 13730 | 13750 | 13720 | 928 |
| 586 | 20240328 | 092200 | 423373050 | 13730 | 13750 | 13750 | 13730 | 793 |
| 587 | 20240328 | 092100 | 412477650 | 13750 | 13740 | 13800 | 13740 | 312 |
| 588 | 20240328 | 092000 | 408187800 | 13740 | 13750 | 13750 | 13740 | 449 |
| 589 | 20240328 | 091900 | 402015030 | 13760 | 13760 | 13800 | 13760 | 1408 |
| 590 | 20240328 | 091800 | 382634510 | 13810 | 13810 | 13810 | 13760 | 37 |
| 591 | 20240328 | 091700 | 382125040 | 13820 | 13820 | 13830 | 13750 | 1728 |
| 592 | 20240328 | 091600 | 358266820 | 13800 | 13790 | 13820 | 13780 | 1246 |
| 593 | 20240328 | 091500 | 341072710 | 13790 | 13850 | 13850 | 13790 | 180 |
| 594 | 20240328 | 091400 | 338584560 | 13830 | 13750 | 13840 | 13730 | 2834 |
| 595 | 20240328 | 091300 | 299498720 | 13750 | 13760 | 13760 | 13750 | 437 |
| 596 | 20240328 | 091200 | 293489910 | 13750 | 13770 | 13770 | 13740 | 963 |
| 597 | 20240328 | 091100 | 280244280 | 13750 | 13730 | 13750 | 13730 | 2401 |
| 598 | 20240328 | 091000 | 247272890 | 13730 | 13770 | 13770 | 13730 | 561 |
| 599 | 20240328 | 090900 | 239563920 | 13780 | 13790 | 13800 | 13710 | 148 |
| 600 | 20240328 | 090800 | 237527130 | 13800 | 13730 | 13800 | 13700 | 2423 |
| 601 | 20240328 | 090700 | 204275340 | 13730 | 13740 | 13750 | 13730 | 587 |
| 602 | 20240328 | 090600 | 196212830 | 13750 | 13750 | 13780 | 13740 | 1550 |
| 603 | 20240328 | 090500 | 174901200 | 13810 | 13830 | 13840 | 13760 | 901 |
| 604 | 20240328 | 090400 | 162449720 | 13830 | 13840 | 13840 | 13750 | 539 |
| 605 | 20240328 | 090300 | 154990970 | 13760 | 13730 | 13760 | 13730 | 1608 |
| 606 | 20240328 | 090200 | 132882770 | 13730 | 13720 | 13750 | 13720 | 203 |
| 607 | 20240328 | 090100 | 130096970 | 13720 | 13760 | 13840 | 13720 | 5904 |
| 608 | 20240328 | 090000 | 48950110 | 13760 | 13750 | 13910 | 13750 | 3508 |