32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 3 | 20240327 | 190800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20240327 | 190700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20240327 | 190600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20240327 | 190500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20240327 | 190400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20240327 | 190300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20240327 | 190200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20240327 | 190100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20240327 | 190000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20240327 | 185900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20240327 | 185800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20240327 | 185700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20240327 | 185600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20240327 | 185500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20240327 | 185400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20240327 | 185300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20240327 | 185200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20240327 | 185100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20240327 | 185000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20240327 | 184900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20240327 | 184800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20240327 | 184700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20240327 | 184600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20240327 | 184500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20240327 | 184400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20240327 | 184300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20240327 | 184200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20240327 | 184100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20240327 | 184000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20240327 | 183900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 33 | 20240327 | 183800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20240327 | 183700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20240327 | 183600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20240327 | 183500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20240327 | 183400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20240327 | 183300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20240327 | 183200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20240327 | 183100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20240327 | 183000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20240327 | 182900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20240327 | 182800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20240327 | 182700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20240327 | 182600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20240327 | 182500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20240327 | 182400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20240327 | 182300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20240327 | 182200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20240327 | 182100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20240327 | 182000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20240327 | 181900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20240327 | 181800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20240327 | 181700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20240327 | 181600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20240327 | 181500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20240327 | 181400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20240327 | 181300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20240327 | 181200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20240327 | 181100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20240327 | 181000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20240327 | 180900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 63 | 20240327 | 180800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20240327 | 180700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20240327 | 180600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20240327 | 180500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20240327 | 180400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20240327 | 180300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20240327 | 180200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20240327 | 180100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20240327 | 180000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20240327 | 175900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20240327 | 175800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20240327 | 175700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20240327 | 175600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20240327 | 175500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20240327 | 175400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20240327 | 175300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20240327 | 175200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20240327 | 175100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20240327 | 175000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20240327 | 174900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20240327 | 174800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20240327 | 174700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20240327 | 174600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20240327 | 174500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20240327 | 174400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20240327 | 174300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20240327 | 174200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20240327 | 174100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20240327 | 174000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20240327 | 173900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 93 | 20240327 | 173800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20240327 | 173700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20240327 | 173600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20240327 | 173500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20240327 | 173400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20240327 | 173300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20240327 | 173200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20240327 | 173100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20240327 | 173000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20240327 | 172900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20240327 | 172800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20240327 | 172700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20240327 | 172600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20240327 | 172500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20240327 | 172400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20240327 | 172300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20240327 | 172200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20240327 | 172100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20240327 | 172000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20240327 | 171900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20240327 | 171800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20240327 | 171700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20240327 | 171600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20240327 | 171500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20240327 | 171400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20240327 | 171300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20240327 | 171200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20240327 | 171100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20240327 | 171000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20240327 | 170900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 123 | 20240327 | 170800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20240327 | 170700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20240327 | 170600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20240327 | 170500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20240327 | 170400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20240327 | 170300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20240327 | 170200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20240327 | 170100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20240327 | 170000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20240327 | 165900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20240327 | 165800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20240327 | 165700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20240327 | 165600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20240327 | 165500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20240327 | 165400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20240327 | 165300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20240327 | 165200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20240327 | 165100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20240327 | 165000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20240327 | 164900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20240327 | 164800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20240327 | 164700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20240327 | 164600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20240327 | 164500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20240327 | 164400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20240327 | 164300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20240327 | 164200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20240327 | 164100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20240327 | 164000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20240327 | 163900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 153 | 20240327 | 163800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20240327 | 163700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20240327 | 163600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20240327 | 163500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20240327 | 163400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20240327 | 163300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20240327 | 163200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20240327 | 163100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20240327 | 163000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20240327 | 162900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20240327 | 162800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20240327 | 162700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20240327 | 162600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20240327 | 162500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20240327 | 162400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20240327 | 162300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20240327 | 162200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20240327 | 162100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20240327 | 162000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20240327 | 161900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20240327 | 161800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20240327 | 161700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20240327 | 161600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20240327 | 161500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20240327 | 161400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20240327 | 161300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20240327 | 161200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20240327 | 161100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20240327 | 161000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20240327 | 160900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 183 | 20240327 | 160800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20240327 | 160700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20240327 | 160600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20240327 | 160500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20240327 | 160400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20240327 | 160300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20240327 | 160200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20240327 | 160100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20240327 | 160000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20240327 | 155900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20240327 | 155800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20240327 | 155700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20240327 | 155600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20240327 | 155500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20240327 | 155400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20240327 | 155300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20240327 | 155200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20240327 | 155100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20240327 | 155000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20240327 | 154900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20240327 | 154800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20240327 | 154700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20240327 | 154600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20240327 | 154500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20240327 | 154400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20240327 | 154300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20240327 | 154200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20240327 | 154100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20240327 | 154000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20240327 | 153900 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 213 | 20240327 | 153800 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20240327 | 153700 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20240327 | 153600 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20240327 | 153500 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20240327 | 153400 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20240327 | 153300 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20240327 | 153200 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20240327 | 153100 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20240327 | 153000 | 4388057260 | 20200 | 20200 | 20200 | 20200 | 2337 |
| 222 | 20240327 | 152900 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20240327 | 152800 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20240327 | 152700 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20240327 | 152600 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20240327 | 152500 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20240327 | 152400 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 228 | 20240327 | 152300 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 229 | 20240327 | 152200 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20240327 | 152100 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 231 | 20240327 | 152000 | 4340849860 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20240327 | 151900 | 4340849860 | 20150 | 20150 | 20250 | 20150 | 376 |
| 233 | 20240327 | 151800 | 4333248710 | 20150 | 20200 | 20200 | 20150 | 524 |
| 234 | 20240327 | 151700 | 4322671310 | 20150 | 20150 | 20150 | 20100 | 1083 |
| 235 | 20240327 | 151600 | 4300873360 | 20150 | 20050 | 20150 | 20050 | 1597 |
| 236 | 20240327 | 151500 | 4268782310 | 20050 | 20050 | 20100 | 20050 | 401 |
| 237 | 20240327 | 151400 | 4260742210 | 20050 | 20050 | 20050 | 20000 | 2297 |
| 238 | 20240327 | 151300 | 4214750810 | 20050 | 20000 | 20050 | 20000 | 2430 |
| 239 | 20240327 | 151200 | 4166146560 | 20000 | 20000 | 20050 | 19990 | 10960 |
| 240 | 20240327 | 151100 | 3946920550 | 20000 | 20050 | 20050 | 20000 | 5125 |
| 241 | 20240327 | 151000 | 3844187700 | 20100 | 20150 | 20150 | 20100 | 1129 |
| 242 | 20240327 | 150900 | 3821494700 | 20150 | 20150 | 20150 | 20150 | 293 |
| 243 | 20240327 | 150800 | 3815590750 | 20150 | 20150 | 20150 | 20150 | 1 |
| 244 | 20240327 | 150700 | 3815570600 | 20150 | 20100 | 20150 | 20100 | 760 |
| 245 | 20240327 | 150600 | 3800287150 | 20050 | 20150 | 20150 | 20050 | 3840 |
| 246 | 20240327 | 150500 | 3723080600 | 20150 | 20200 | 20200 | 20150 | 300 |
| 247 | 20240327 | 150400 | 3717025700 | 20200 | 20200 | 20200 | 20200 | 395 |
| 248 | 20240327 | 150300 | 3709046700 | 20200 | 20150 | 20200 | 20150 | 52 |
| 249 | 20240327 | 150200 | 3707998850 | 20200 | 20250 | 20250 | 20150 | 416 |
| 250 | 20240327 | 150100 | 3699597450 | 20250 | 20200 | 20250 | 20200 | 223 |
| 251 | 20240327 | 150000 | 3695092200 | 20250 | 20250 | 20250 | 20250 | 785 |
| 252 | 20240327 | 145900 | 3679195950 | 20250 | 20250 | 20250 | 20200 | 162 |
| 253 | 20240327 | 145800 | 3675918450 | 20300 | 20300 | 20300 | 20300 | 1 |
| 254 | 20240327 | 145700 | 3675898150 | 20250 | 20200 | 20250 | 20200 | 1095 |
| 255 | 20240327 | 145600 | 3653729150 | 20200 | 20200 | 20200 | 20200 | 12 |
| 256 | 20240327 | 145500 | 3653486750 | 20200 | 20250 | 20250 | 20200 | 404 |
| 257 | 20240327 | 145400 | 3645312350 | 20200 | 20250 | 20250 | 20200 | 1310 |
| 258 | 20240327 | 145300 | 3618847750 | 20250 | 20200 | 20250 | 20200 | 112 |
| 259 | 20240327 | 145200 | 3616583650 | 20250 | 20200 | 20250 | 20200 | 440 |
| 260 | 20240327 | 145100 | 3607695600 | 20200 | 20200 | 20200 | 20200 | 55 |
| 261 | 20240327 | 145000 | 3606584600 | 20150 | 20150 | 20200 | 20100 | 1331 |
| 262 | 20240327 | 144900 | 3579779150 | 20200 | 20200 | 20200 | 20150 | 307 |
| 263 | 20240327 | 144800 | 3573592450 | 20200 | 20150 | 20200 | 20150 | 2224 |
| 264 | 20240327 | 144700 | 3528778300 | 20200 | 20200 | 20200 | 20200 | 491 |
| 265 | 20240327 | 144600 | 3518860100 | 20200 | 20200 | 20250 | 20200 | 507 |
| 266 | 20240327 | 144500 | 3508618650 | 20200 | 20200 | 20200 | 20200 | 109 |
| 267 | 20240327 | 144400 | 3506416850 | 20250 | 20250 | 20250 | 20200 | 1219 |
| 268 | 20240327 | 144300 | 3481783000 | 20250 | 20150 | 20250 | 20150 | 180 |
| 269 | 20240327 | 144200 | 3478151000 | 20150 | 20200 | 20200 | 20150 | 26 |
| 270 | 20240327 | 144100 | 3477626550 | 20250 | 20250 | 20250 | 20250 | 0 |
| 271 | 20240327 | 144000 | 3477626550 | 20250 | 20250 | 20250 | 20150 | 413 |
| 272 | 20240327 | 143900 | 3469303000 | 20250 | 20200 | 20250 | 20150 | 1074 |
| 273 | 20240327 | 143800 | 3447610650 | 20250 | 20200 | 20250 | 20200 | 302 |
| 274 | 20240327 | 143700 | 3441510150 | 20200 | 20200 | 20250 | 20200 | 48 |
| 275 | 20240327 | 143600 | 3440540450 | 20250 | 20250 | 20250 | 20200 | 470 |
| 276 | 20240327 | 143500 | 3431032000 | 20200 | 20250 | 20250 | 20200 | 211 |
| 277 | 20240327 | 143400 | 3426769350 | 20200 | 20250 | 20250 | 20200 | 15 |
| 278 | 20240327 | 143300 | 3426465850 | 20250 | 20250 | 20250 | 20250 | 1 |
| 279 | 20240327 | 143200 | 3426445600 | 20150 | 20200 | 20200 | 20150 | 39 |
| 280 | 20240327 | 143100 | 3425657900 | 20150 | 20200 | 20200 | 20150 | 19 |
| 281 | 20240327 | 143000 | 3425274250 | 20200 | 20200 | 20200 | 20200 | 23 |
| 282 | 20240327 | 142900 | 3424809650 | 20200 | 20150 | 20200 | 20150 | 203 |
| 283 | 20240327 | 142800 | 3420714550 | 20150 | 20200 | 20200 | 20150 | 9 |
| 284 | 20240327 | 142700 | 3420532800 | 20150 | 20200 | 20200 | 20150 | 21 |
| 285 | 20240327 | 142600 | 3420108700 | 20200 | 20200 | 20200 | 20150 | 13 |
| 286 | 20240327 | 142500 | 3419846150 | 20200 | 20200 | 20200 | 20150 | 380 |
| 287 | 20240327 | 142400 | 3412170300 | 20150 | 20150 | 20200 | 20150 | 566 |
| 288 | 20240327 | 142300 | 3400764750 | 20150 | 20100 | 20200 | 20100 | 29 |
| 289 | 20240327 | 142200 | 3400180250 | 20150 | 20100 | 20150 | 20100 | 835 |
| 290 | 20240327 | 142100 | 3383363950 | 20100 | 20100 | 20100 | 20100 | 377 |
| 291 | 20240327 | 142000 | 3375786250 | 20100 | 20150 | 20150 | 20100 | 374 |
| 292 | 20240327 | 141900 | 3368251300 | 20150 | 20150 | 20150 | 20150 | 81 |
| 293 | 20240327 | 141800 | 3366619150 | 20150 | 20150 | 20200 | 20150 | 1587 |
| 294 | 20240327 | 141700 | 3334641000 | 20150 | 20200 | 20200 | 20150 | 197 |
| 295 | 20240327 | 141600 | 3330671350 | 20150 | 20150 | 20150 | 20150 | 1589 |
| 296 | 20240327 | 141500 | 3298653000 | 20150 | 20200 | 20200 | 20150 | 135 |
| 297 | 20240327 | 141400 | 3295931750 | 20200 | 20150 | 20200 | 20150 | 235 |
| 298 | 20240327 | 141300 | 3291196000 | 20200 | 20200 | 20200 | 20200 | 76 |
| 299 | 20240327 | 141200 | 3289660800 | 20200 | 20150 | 20200 | 20150 | 119 |
| 300 | 20240327 | 141100 | 3287262300 | 20150 | 20150 | 20150 | 20150 | 89 |
| 301 | 20240327 | 141000 | 3285468950 | 20150 | 20100 | 20150 | 20100 | 11 |
| 302 | 20240327 | 140900 | 3285247700 | 20150 | 20150 | 20150 | 20150 | 16 |
| 303 | 20240327 | 140800 | 3284925300 | 20100 | 20100 | 20150 | 20100 | 151 |
| 304 | 20240327 | 140700 | 3281888350 | 20100 | 20100 | 20100 | 20100 | 356 |
| 305 | 20240327 | 140600 | 3274732750 | 20100 | 20100 | 20100 | 20100 | 322 |
| 306 | 20240327 | 140500 | 3268260550 | 20150 | 20150 | 20150 | 20100 | 1990 |
| 307 | 20240327 | 140400 | 3228230250 | 20150 | 20150 | 20150 | 20100 | 1821 |
| 308 | 20240327 | 140300 | 3191573000 | 20200 | 20200 | 20200 | 20200 | 541 |
| 309 | 20240327 | 140200 | 3180644800 | 20200 | 20200 | 20200 | 20200 | 100 |
| 310 | 20240327 | 140100 | 3178624800 | 20200 | 20200 | 20200 | 20200 | 9 |
| 311 | 20240327 | 140000 | 3178443000 | 20200 | 20200 | 20200 | 20200 | 7 |
| 312 | 20240327 | 135900 | 3178301600 | 20200 | 20250 | 20250 | 20200 | 25 |
| 313 | 20240327 | 135800 | 3177796550 | 20250 | 20200 | 20250 | 20200 | 157 |
| 314 | 20240327 | 135700 | 3174625000 | 20200 | 20200 | 20200 | 20200 | 5 |
| 315 | 20240327 | 135600 | 3174524000 | 20250 | 20250 | 20250 | 20250 | 449 |
| 316 | 20240327 | 135500 | 3165431750 | 20250 | 20300 | 20300 | 20250 | 8 |
| 317 | 20240327 | 135400 | 3165269400 | 20300 | 20300 | 20300 | 20300 | 0 |
| 318 | 20240327 | 135300 | 3165269400 | 20300 | 20250 | 20300 | 20250 | 218 |
| 319 | 20240327 | 135200 | 3160850400 | 20250 | 20300 | 20300 | 20200 | 101 |
| 320 | 20240327 | 135100 | 3158809000 | 20200 | 20250 | 20250 | 20200 | 579 |
| 321 | 20240327 | 135000 | 3147099800 | 20300 | 20250 | 20300 | 20250 | 2 |
| 322 | 20240327 | 134900 | 3147059250 | 20300 | 20300 | 20300 | 20300 | 1 |
| 323 | 20240327 | 134800 | 3147038950 | 20250 | 20250 | 20250 | 20250 | 250 |
| 324 | 20240327 | 134700 | 3141976450 | 20300 | 20300 | 20300 | 20300 | 3 |
| 325 | 20240327 | 134600 | 3141915550 | 20350 | 20300 | 20350 | 20300 | 419 |
| 326 | 20240327 | 134500 | 3133399750 | 20250 | 20250 | 20250 | 20250 | 480 |
| 327 | 20240327 | 134400 | 3123679750 | 20250 | 20250 | 20250 | 20250 | 10 |
| 328 | 20240327 | 134300 | 3123477250 | 20300 | 20250 | 20300 | 20250 | 17 |
| 329 | 20240327 | 134200 | 3123132450 | 20250 | 20250 | 20250 | 20250 | 219 |
| 330 | 20240327 | 134100 | 3118697700 | 20350 | 20350 | 20350 | 20350 | 1 |
| 331 | 20240327 | 134000 | 3118677350 | 20350 | 20300 | 20350 | 20300 | 102 |
| 332 | 20240327 | 133900 | 3116606700 | 20300 | 20300 | 20300 | 20300 | 30 |
| 333 | 20240327 | 133800 | 3115997700 | 20300 | 20300 | 20300 | 20300 | 111 |
| 334 | 20240327 | 133700 | 3113744400 | 20300 | 20300 | 20300 | 20300 | 178 |
| 335 | 20240327 | 133600 | 3110131000 | 20250 | 20300 | 20300 | 20250 | 172 |
| 336 | 20240327 | 133500 | 3106646650 | 20300 | 20300 | 20300 | 20300 | 601 |
| 337 | 20240327 | 133400 | 3094446350 | 20350 | 20350 | 20350 | 20350 | 47 |
| 338 | 20240327 | 133300 | 3093489900 | 20350 | 20350 | 20350 | 20350 | 1 |
| 339 | 20240327 | 133200 | 3093469550 | 20300 | 20300 | 20300 | 20300 | 1 |
| 340 | 20240327 | 133100 | 3093449250 | 20300 | 20300 | 20300 | 20300 | 13 |
| 341 | 20240327 | 133000 | 3093185350 | 20300 | 20300 | 20300 | 20300 | 1 |
| 342 | 20240327 | 132900 | 3093165050 | 20300 | 20350 | 20350 | 20300 | 12 |
| 343 | 20240327 | 132800 | 3092920900 | 20350 | 20350 | 20350 | 20350 | 4 |
| 344 | 20240327 | 132700 | 3092839500 | 20350 | 20350 | 20350 | 20350 | 15 |
| 345 | 20240327 | 132600 | 3092534250 | 20350 | 20300 | 20350 | 20300 | 393 |
| 346 | 20240327 | 132500 | 3084555800 | 20350 | 20350 | 20350 | 20350 | 1 |
| 347 | 20240327 | 132400 | 3084535450 | 20300 | 20350 | 20350 | 20300 | 305 |
| 348 | 20240327 | 132300 | 3078335450 | 20350 | 20350 | 20350 | 20350 | 103 |
| 349 | 20240327 | 132200 | 3076239400 | 20350 | 20350 | 20350 | 20350 | 15 |
| 350 | 20240327 | 132100 | 3075934150 | 20350 | 20350 | 20350 | 20350 | 655 |
| 351 | 20240327 | 132000 | 3062604900 | 20350 | 20300 | 20350 | 20300 | 403 |
| 352 | 20240327 | 131900 | 3054405500 | 20300 | 20250 | 20300 | 20250 | 251 |
| 353 | 20240327 | 131800 | 3049310750 | 20250 | 20250 | 20250 | 20250 | 0 |
| 354 | 20240327 | 131700 | 3049310750 | 20250 | 20300 | 20300 | 20250 | 31 |
| 355 | 20240327 | 131600 | 3048682000 | 20300 | 20300 | 20300 | 20300 | 5 |
| 356 | 20240327 | 131500 | 3048580500 | 20300 | 20250 | 20300 | 20250 | 624 |
| 357 | 20240327 | 131400 | 3035944300 | 20250 | 20200 | 20250 | 20200 | 41 |
| 358 | 20240327 | 131300 | 3035115600 | 20200 | 20200 | 20200 | 20200 | 1225 |
| 359 | 20240327 | 131200 | 3010370600 | 20200 | 20200 | 20200 | 20150 | 270 |
| 360 | 20240327 | 131100 | 3004918300 | 20200 | 20150 | 20200 | 20150 | 2 |
| 361 | 20240327 | 131000 | 3004877950 | 20150 | 20200 | 20200 | 20150 | 33 |
| 362 | 20240327 | 130900 | 3004211900 | 20200 | 20200 | 20200 | 20200 | 2 |
| 363 | 20240327 | 130800 | 3004171500 | 20150 | 20150 | 20150 | 20150 | 31 |
| 364 | 20240327 | 130700 | 3003546850 | 20150 | 20150 | 20150 | 20150 | 440 |
| 365 | 20240327 | 130600 | 2994680850 | 20200 | 20200 | 20200 | 20200 | 2 |
| 366 | 20240327 | 130500 | 2994640450 | 20150 | 20200 | 20200 | 20150 | 238 |
| 367 | 20240327 | 130400 | 2989835100 | 20200 | 20200 | 20200 | 20200 | 21 |
| 368 | 20240327 | 130300 | 2989410900 | 20200 | 20200 | 20200 | 20200 | 211 |
| 369 | 20240327 | 130200 | 2985148700 | 20200 | 20150 | 20200 | 20150 | 11 |
| 370 | 20240327 | 130100 | 2984926950 | 20150 | 20200 | 20200 | 20150 | 315 |
| 371 | 20240327 | 130000 | 2978577400 | 20200 | 20150 | 20200 | 20150 | 130 |
| 372 | 20240327 | 125900 | 2975952000 | 20150 | 20150 | 20150 | 20150 | 266 |
| 373 | 20240327 | 125800 | 2970592100 | 20100 | 20100 | 20150 | 20100 | 1277 |
| 374 | 20240327 | 125700 | 2944924150 | 20100 | 20150 | 20150 | 20100 | 111 |
| 375 | 20240327 | 125600 | 2942692750 | 20150 | 20150 | 20150 | 20100 | 235 |
| 376 | 20240327 | 125500 | 2937966700 | 20150 | 20150 | 20150 | 20150 | 311 |
| 377 | 20240327 | 125400 | 2931700050 | 20150 | 20150 | 20150 | 20150 | 100 |
| 378 | 20240327 | 125300 | 2929685050 | 20150 | 20150 | 20150 | 20150 | 323 |
| 379 | 20240327 | 125200 | 2923176600 | 20150 | 20150 | 20150 | 20150 | 186 |
| 380 | 20240327 | 125100 | 2919428700 | 20100 | 20100 | 20100 | 20100 | 349 |
| 381 | 20240327 | 125000 | 2912413800 | 20050 | 20100 | 20100 | 20050 | 1761 |
| 382 | 20240327 | 124900 | 2877040850 | 20100 | 20150 | 20150 | 20100 | 271 |
| 383 | 20240327 | 124800 | 2871587350 | 20150 | 20100 | 20150 | 20100 | 1237 |
| 384 | 20240327 | 124700 | 2846722900 | 20050 | 20100 | 20150 | 20050 | 1882 |
| 385 | 20240327 | 124600 | 2808895450 | 20100 | 20100 | 20150 | 20100 | 143 |
| 386 | 20240327 | 124500 | 2806014950 | 20150 | 20150 | 20150 | 20100 | 223 |
| 387 | 20240327 | 124400 | 2801531500 | 20150 | 20100 | 20150 | 20100 | 965 |
| 388 | 20240327 | 124300 | 2782111950 | 20100 | 20150 | 20150 | 20100 | 117 |
| 389 | 20240327 | 124200 | 2779756350 | 20150 | 20100 | 20150 | 20100 | 590 |
| 390 | 20240327 | 124100 | 2767891750 | 20100 | 20150 | 20150 | 20100 | 1845 |
| 391 | 20240327 | 124000 | 2730800300 | 20150 | 20150 | 20150 | 20100 | 1057 |
| 392 | 20240327 | 123900 | 2709527350 | 20150 | 20200 | 20200 | 20100 | 3720 |
| 393 | 20240327 | 123800 | 2634569600 | 20200 | 20150 | 20200 | 20150 | 15 |
| 394 | 20240327 | 123700 | 2634266800 | 20200 | 20200 | 20200 | 20150 | 128 |
| 395 | 20240327 | 123600 | 2631687150 | 20200 | 20300 | 20300 | 20200 | 4017 |
| 396 | 20240327 | 123500 | 2550530250 | 20350 | 20300 | 20350 | 20250 | 548 |
| 397 | 20240327 | 123400 | 2539422050 | 20250 | 20300 | 20300 | 20250 | 449 |
| 398 | 20240327 | 123300 | 2530314750 | 20300 | 20300 | 20300 | 20300 | 5 |
| 399 | 20240327 | 123200 | 2530213250 | 20300 | 20250 | 20300 | 20250 | 17 |
| 400 | 20240327 | 123100 | 2529868800 | 20250 | 20250 | 20250 | 20250 | 480 |
| 401 | 20240327 | 123000 | 2520148800 | 20200 | 20200 | 20250 | 20200 | 329 |
| 402 | 20240327 | 122900 | 2513501350 | 20250 | 20250 | 20250 | 20250 | 40 |
| 403 | 20240327 | 122800 | 2512691350 | 20200 | 20300 | 20300 | 20200 | 3010 |
| 404 | 20240327 | 122700 | 2451823700 | 20350 | 20350 | 20350 | 20250 | 610 |
| 405 | 20240327 | 122600 | 2439454150 | 20300 | 20350 | 20350 | 20300 | 255 |
| 406 | 20240327 | 122500 | 2434268150 | 20300 | 20350 | 20350 | 20300 | 154 |
| 407 | 20240327 | 122400 | 2431141750 | 20350 | 20300 | 20350 | 20300 | 38 |
| 408 | 20240327 | 122300 | 2430370300 | 20300 | 20300 | 20300 | 20300 | 823 |
| 409 | 20240327 | 122200 | 2413663400 | 20300 | 20250 | 20300 | 20200 | 654 |
| 410 | 20240327 | 122100 | 2400429150 | 20250 | 20250 | 20250 | 20250 | 1118 |
| 411 | 20240327 | 122000 | 2377789650 | 20250 | 20350 | 20350 | 20250 | 66 |
| 412 | 20240327 | 121900 | 2376450750 | 20300 | 20300 | 20300 | 20300 | 800 |
| 413 | 20240327 | 121800 | 2360210750 | 20300 | 20300 | 20300 | 20300 | 972 |
| 414 | 20240327 | 121700 | 2340479150 | 20300 | 20300 | 20300 | 20300 | 15 |
| 415 | 20240327 | 121600 | 2340174650 | 20300 | 20300 | 20350 | 20300 | 370 |
| 416 | 20240327 | 121500 | 2332663150 | 20350 | 20350 | 20350 | 20350 | 1 |
| 417 | 20240327 | 121400 | 2332642800 | 20350 | 20350 | 20350 | 20350 | 37 |
| 418 | 20240327 | 121300 | 2331889850 | 20350 | 20350 | 20400 | 20350 | 72 |
| 419 | 20240327 | 121200 | 2330424550 | 20350 | 20350 | 20350 | 20350 | 102 |
| 420 | 20240327 | 121100 | 2328348850 | 20350 | 20400 | 20400 | 20350 | 14 |
| 421 | 20240327 | 121000 | 2328063300 | 20400 | 20350 | 20400 | 20350 | 27 |
| 422 | 20240327 | 120900 | 2327512550 | 20400 | 20400 | 20400 | 20400 | 12 |
| 423 | 20240327 | 120800 | 2327267750 | 20350 | 20350 | 20350 | 20350 | 444 |
| 424 | 20240327 | 120700 | 2318232350 | 20350 | 20300 | 20350 | 20300 | 65 |
| 425 | 20240327 | 120600 | 2316912600 | 20350 | 20350 | 20350 | 20350 | 66 |
| 426 | 20240327 | 120500 | 2315569500 | 20300 | 20350 | 20350 | 20300 | 44 |
| 427 | 20240327 | 120400 | 2314676050 | 20300 | 20300 | 20300 | 20300 | 37 |
| 428 | 20240327 | 120300 | 2313924950 | 20300 | 20300 | 20300 | 20300 | 1000 |
| 429 | 20240327 | 120200 | 2293624950 | 20300 | 20300 | 20300 | 20300 | 220 |
| 430 | 20240327 | 120100 | 2289158950 | 20350 | 20350 | 20350 | 20350 | 12 |
| 431 | 20240327 | 120000 | 2288914750 | 20350 | 20350 | 20350 | 20300 | 195 |
| 432 | 20240327 | 115900 | 2284949600 | 20350 | 20350 | 20350 | 20350 | 1 |
| 433 | 20240327 | 115800 | 2284929250 | 20350 | 20350 | 20350 | 20350 | 6 |
| 434 | 20240327 | 115700 | 2284807150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 435 | 20240327 | 115600 | 2284807150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 436 | 20240327 | 115500 | 2284807150 | 20350 | 20300 | 20350 | 20300 | 52 |
| 437 | 20240327 | 115400 | 2283751450 | 20350 | 20300 | 20350 | 20300 | 658 |
| 438 | 20240327 | 115300 | 2270393900 | 20300 | 20300 | 20350 | 20300 | 110 |
| 439 | 20240327 | 115200 | 2268160800 | 20350 | 20300 | 20350 | 20300 | 20 |
| 440 | 20240327 | 115100 | 2267754750 | 20300 | 20350 | 20350 | 20300 | 30 |
| 441 | 20240327 | 115000 | 2267144300 | 20350 | 20350 | 20350 | 20350 | 1 |
| 442 | 20240327 | 114900 | 2267123950 | 20400 | 20400 | 20400 | 20400 | 102 |
| 443 | 20240327 | 114800 | 2265043150 | 20400 | 20400 | 20400 | 20400 | 0 |
| 444 | 20240327 | 114700 | 2265043150 | 20400 | 20400 | 20400 | 20400 | 0 |
| 445 | 20240327 | 114600 | 2265043150 | 20400 | 20400 | 20400 | 20400 | 90 |
| 446 | 20240327 | 114500 | 2263207150 | 20300 | 20400 | 20400 | 20300 | 101 |
| 447 | 20240327 | 114400 | 2261156750 | 20300 | 20300 | 20350 | 20300 | 440 |
| 448 | 20240327 | 114300 | 2252207650 | 20300 | 20300 | 20350 | 20300 | 87 |
| 449 | 20240327 | 114200 | 2250441450 | 20300 | 20300 | 20350 | 20300 | 212 |
| 450 | 20240327 | 114100 | 2246136850 | 20350 | 20300 | 20350 | 20300 | 26 |
| 451 | 20240327 | 114000 | 2245608750 | 20300 | 20350 | 20350 | 20300 | 38 |
| 452 | 20240327 | 113900 | 2244835500 | 20350 | 20350 | 20350 | 20350 | 4 |
| 453 | 20240327 | 113800 | 2244754100 | 20350 | 20250 | 20350 | 20250 | 11 |
| 454 | 20240327 | 113700 | 2244530450 | 20200 | 20350 | 20350 | 20200 | 2393 |
| 455 | 20240327 | 113600 | 2196069750 | 20300 | 20300 | 20300 | 20300 | 45 |
| 456 | 20240327 | 113500 | 2195156250 | 20300 | 20350 | 20350 | 20300 | 512 |
| 457 | 20240327 | 113400 | 2184754950 | 20350 | 20350 | 20400 | 20350 | 98 |
| 458 | 20240327 | 113300 | 2182760550 | 20350 | 20350 | 20350 | 20300 | 238 |
| 459 | 20240327 | 113200 | 2177917750 | 20400 | 20350 | 20400 | 20350 | 13 |
| 460 | 20240327 | 113100 | 2177653000 | 20350 | 20400 | 20400 | 20350 | 50 |
| 461 | 20240327 | 113000 | 2176635000 | 20400 | 20450 | 20450 | 20400 | 126 |
| 462 | 20240327 | 112900 | 2174063950 | 20450 | 20450 | 20450 | 20450 | 6 |
| 463 | 20240327 | 112800 | 2173941250 | 20450 | 20450 | 20450 | 20450 | 403 |
| 464 | 20240327 | 112700 | 2165699900 | 20450 | 20350 | 20450 | 20350 | 248 |
| 465 | 20240327 | 112600 | 2160651400 | 20350 | 20250 | 20350 | 20250 | 31 |
| 466 | 20240327 | 112500 | 2160023550 | 20200 | 20400 | 20400 | 20200 | 2334 |
| 467 | 20240327 | 112400 | 2112754950 | 20450 | 20450 | 20450 | 20450 | 60 |
| 468 | 20240327 | 112300 | 2111527950 | 20300 | 20300 | 20300 | 20300 | 197 |
| 469 | 20240327 | 112200 | 2107528850 | 20250 | 20350 | 20450 | 20250 | 920 |
| 470 | 20240327 | 112100 | 2088863200 | 20350 | 20400 | 20400 | 20350 | 86 |
| 471 | 20240327 | 112000 | 2087110750 | 20500 | 20300 | 20500 | 20300 | 380 |
| 472 | 20240327 | 111900 | 2079396400 | 20300 | 20400 | 20500 | 20300 | 5975 |
| 473 | 20240327 | 111800 | 1957905900 | 20450 | 20450 | 20450 | 20450 | 31 |
| 474 | 20240327 | 111700 | 1957271950 | 20500 | 20500 | 20500 | 20500 | 100 |
| 475 | 20240327 | 111600 | 1955221950 | 20450 | 20450 | 20450 | 20450 | 20 |
| 476 | 20240327 | 111500 | 1954812950 | 20500 | 20500 | 20500 | 20350 | 2572 |
| 477 | 20240327 | 111400 | 1902321350 | 20500 | 20500 | 20500 | 20500 | 81 |
| 478 | 20240327 | 111300 | 1900660850 | 20500 | 20450 | 20500 | 20450 | 1117 |
| 479 | 20240327 | 111200 | 1877815600 | 20450 | 20450 | 20500 | 20450 | 421 |
| 480 | 20240327 | 111100 | 1869205150 | 20450 | 20450 | 20500 | 20450 | 449 |
| 481 | 20240327 | 111000 | 1860019100 | 20450 | 20500 | 20500 | 20450 | 680 |
| 482 | 20240327 | 110900 | 1846088400 | 20500 | 20500 | 20500 | 20500 | 138 |
| 483 | 20240327 | 110800 | 1843259400 | 20500 | 20500 | 20500 | 20500 | 123 |
| 484 | 20240327 | 110700 | 1840737900 | 20500 | 20550 | 20550 | 20450 | 973 |
| 485 | 20240327 | 110600 | 1820796700 | 20550 | 20550 | 20550 | 20550 | 25 |
| 486 | 20240327 | 110500 | 1820282950 | 20500 | 20600 | 20600 | 20500 | 1850 |
| 487 | 20240327 | 110400 | 1782338300 | 20600 | 20550 | 20600 | 20550 | 278 |
| 488 | 20240327 | 110300 | 1776623350 | 20600 | 20600 | 20600 | 20550 | 461 |
| 489 | 20240327 | 110200 | 1767138000 | 20600 | 20650 | 20650 | 20600 | 22 |
| 490 | 20240327 | 110100 | 1766684550 | 20600 | 20600 | 20600 | 20600 | 132 |
| 491 | 20240327 | 110000 | 1763965350 | 20600 | 20600 | 20600 | 20600 | 51 |
| 492 | 20240327 | 105900 | 1762914750 | 20600 | 20650 | 20650 | 20600 | 27 |
| 493 | 20240327 | 105800 | 1762357250 | 20650 | 20650 | 20650 | 20650 | 2 |
| 494 | 20240327 | 105700 | 1762315950 | 20650 | 20650 | 20650 | 20650 | 10 |
| 495 | 20240327 | 105600 | 1762109450 | 20650 | 20600 | 20650 | 20600 | 183 |
| 496 | 20240327 | 105500 | 1758339600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 497 | 20240327 | 105400 | 1758339600 | 20550 | 20550 | 20550 | 20550 | 86 |
| 498 | 20240327 | 105300 | 1756572300 | 20550 | 20550 | 20550 | 20550 | 595 |
| 499 | 20240327 | 105200 | 1744345050 | 20550 | 20550 | 20650 | 20550 | 349 |
| 500 | 20240327 | 105100 | 1737172750 | 20550 | 20550 | 20600 | 20500 | 677 |
| 501 | 20240327 | 105000 | 1723280350 | 20550 | 20550 | 20550 | 20550 | 292 |
| 502 | 20240327 | 104900 | 1717279750 | 20550 | 20550 | 20550 | 20550 | 667 |
| 503 | 20240327 | 104800 | 1703572900 | 20550 | 20600 | 20600 | 20550 | 925 |
| 504 | 20240327 | 104700 | 1684546850 | 20600 | 20600 | 20600 | 20600 | 684 |
| 505 | 20240327 | 104600 | 1670456450 | 20600 | 20600 | 20650 | 20600 | 315 |
| 506 | 20240327 | 104500 | 1663967400 | 20600 | 20650 | 20650 | 20600 | 405 |
| 507 | 20240327 | 104400 | 1655624150 | 20650 | 20650 | 20650 | 20650 | 614 |
| 508 | 20240327 | 104300 | 1642945050 | 20650 | 20600 | 20650 | 20600 | 334 |
| 509 | 20240327 | 104200 | 1636062150 | 20600 | 20650 | 20650 | 20600 | 109 |
| 510 | 20240327 | 104100 | 1633811500 | 20650 | 20600 | 20700 | 20600 | 133 |
| 511 | 20240327 | 104000 | 1631065250 | 20600 | 20600 | 20600 | 20600 | 1012 |
| 512 | 20240327 | 103900 | 1610218050 | 20600 | 20650 | 20650 | 20600 | 1185 |
| 513 | 20240327 | 103800 | 1585773700 | 20650 | 20700 | 20700 | 20650 | 495 |
| 514 | 20240327 | 103700 | 1575549450 | 20700 | 20700 | 20700 | 20700 | 395 |
| 515 | 20240327 | 103600 | 1567372950 | 20700 | 20750 | 20750 | 20700 | 513 |
| 516 | 20240327 | 103500 | 1556752950 | 20750 | 20750 | 20750 | 20750 | 5 |
| 517 | 20240327 | 103400 | 1556649200 | 20750 | 20750 | 20750 | 20750 | 145 |
| 518 | 20240327 | 103300 | 1553640450 | 20750 | 20750 | 20750 | 20750 | 158 |
| 519 | 20240327 | 103200 | 1550361950 | 20750 | 20750 | 20750 | 20750 | 616 |
| 520 | 20240327 | 103100 | 1537579950 | 20800 | 20750 | 20800 | 20750 | 67 |
| 521 | 20240327 | 103000 | 1536189650 | 20750 | 20750 | 20750 | 20750 | 51 |
| 522 | 20240327 | 102900 | 1535131400 | 20750 | 20750 | 20750 | 20750 | 5 |
| 523 | 20240327 | 102800 | 1535027650 | 20800 | 20800 | 20800 | 20800 | 556 |
| 524 | 20240327 | 102700 | 1523462850 | 20800 | 20800 | 20800 | 20800 | 29 |
| 525 | 20240327 | 102600 | 1522859650 | 20850 | 20850 | 20850 | 20800 | 119 |
| 526 | 20240327 | 102500 | 1520381100 | 20850 | 20850 | 20850 | 20850 | 2 |
| 527 | 20240327 | 102400 | 1520339400 | 20850 | 20850 | 20900 | 20800 | 991 |
| 528 | 20240327 | 102300 | 1499675950 | 20850 | 20850 | 20850 | 20800 | 428 |
| 529 | 20240327 | 102200 | 1490752400 | 20850 | 20800 | 20850 | 20750 | 76 |
| 530 | 20240327 | 102100 | 1489172700 | 20800 | 20700 | 20800 | 20700 | 2132 |
| 531 | 20240327 | 102000 | 1444949750 | 20700 | 20700 | 20700 | 20650 | 804 |
| 532 | 20240327 | 101900 | 1428309700 | 20700 | 20700 | 20700 | 20700 | 3 |
| 533 | 20240327 | 101800 | 1428247600 | 20650 | 20650 | 20650 | 20650 | 552 |
| 534 | 20240327 | 101700 | 1416848800 | 20650 | 20650 | 20650 | 20650 | 3279 |
| 535 | 20240327 | 101600 | 1349137450 | 20650 | 20650 | 20650 | 20650 | 71 |
| 536 | 20240327 | 101500 | 1347671300 | 20700 | 20650 | 20700 | 20600 | 1036 |
| 537 | 20240327 | 101400 | 1326279100 | 20650 | 20650 | 20650 | 20600 | 42 |
| 538 | 20240327 | 101300 | 1325412300 | 20600 | 20600 | 20600 | 20600 | 796 |
| 539 | 20240327 | 101200 | 1309014700 | 20650 | 20600 | 20650 | 20600 | 157 |
| 540 | 20240327 | 101100 | 1305780450 | 20600 | 20550 | 20600 | 20550 | 20 |
| 541 | 20240327 | 101000 | 1305368950 | 20600 | 20600 | 20600 | 20550 | 174 |
| 542 | 20240327 | 100900 | 1301787500 | 20550 | 20550 | 20550 | 20550 | 259 |
| 543 | 20240327 | 100800 | 1296465050 | 20600 | 20600 | 20600 | 20600 | 30 |
| 544 | 20240327 | 100700 | 1295847050 | 20600 | 20600 | 20600 | 20550 | 1311 |
| 545 | 20240327 | 100600 | 1268873150 | 20700 | 20600 | 20700 | 20600 | 140 |
| 546 | 20240327 | 100500 | 1265983050 | 20600 | 20600 | 20600 | 20600 | 310 |
| 547 | 20240327 | 100400 | 1259597050 | 20600 | 20650 | 20700 | 20600 | 939 |
| 548 | 20240327 | 100300 | 1240247300 | 20600 | 20650 | 20650 | 20600 | 813 |
| 549 | 20240327 | 100200 | 1223489950 | 20650 | 20650 | 20650 | 20650 | 4 |
| 550 | 20240327 | 100100 | 1223407350 | 20700 | 20600 | 20700 | 20600 | 63 |
| 551 | 20240327 | 100000 | 1222106250 | 20600 | 20650 | 20650 | 20600 | 356 |
| 552 | 20240327 | 095900 | 1214756400 | 20650 | 20650 | 20700 | 20600 | 130 |
| 553 | 20240327 | 095800 | 1212072300 | 20600 | 20650 | 20650 | 20600 | 463 |
| 554 | 20240327 | 095700 | 1202521100 | 20650 | 20700 | 20700 | 20650 | 852 |
| 555 | 20240327 | 095600 | 1184912250 | 20650 | 20650 | 20650 | 20650 | 179 |
| 556 | 20240327 | 095500 | 1181215900 | 20700 | 20750 | 20750 | 20650 | 463 |
| 557 | 20240327 | 095400 | 1171635050 | 20750 | 20750 | 20750 | 20700 | 274 |
| 558 | 20240327 | 095300 | 1165954400 | 20750 | 20750 | 20750 | 20700 | 80 |
| 559 | 20240327 | 095200 | 1164295400 | 20700 | 20750 | 20750 | 20700 | 54 |
| 560 | 20240327 | 095100 | 1163175250 | 20750 | 20750 | 20750 | 20700 | 1252 |
| 561 | 20240327 | 095000 | 1137213350 | 20800 | 20800 | 20800 | 20800 | 28 |
| 562 | 20240327 | 094900 | 1136630950 | 20800 | 20700 | 20800 | 20700 | 858 |
| 563 | 20240327 | 094800 | 1118801800 | 20700 | 20700 | 20700 | 20700 | 121 |
| 564 | 20240327 | 094700 | 1116297100 | 20700 | 20700 | 20800 | 20650 | 439 |
| 565 | 20240327 | 094600 | 1107209750 | 20700 | 20700 | 20700 | 20650 | 607 |
| 566 | 20240327 | 094500 | 1094661800 | 20700 | 20600 | 20700 | 20600 | 101 |
| 567 | 20240327 | 094400 | 1092581100 | 20600 | 20550 | 20700 | 20550 | 2292 |
| 568 | 20240327 | 094300 | 1045333650 | 20600 | 20500 | 20600 | 20500 | 593 |
| 569 | 20240327 | 094200 | 1033158850 | 20500 | 20600 | 20650 | 20500 | 3573 |
| 570 | 20240327 | 094100 | 959779550 | 20600 | 20700 | 20700 | 20600 | 2167 |
| 571 | 20240327 | 094000 | 915074650 | 20650 | 20700 | 20750 | 20650 | 278 |
| 572 | 20240327 | 093900 | 909322800 | 20700 | 20750 | 20800 | 20700 | 2277 |
| 573 | 20240327 | 093800 | 862157450 | 20800 | 20800 | 20800 | 20750 | 1446 |
| 574 | 20240327 | 093700 | 832152450 | 20800 | 20800 | 20800 | 20800 | 261 |
| 575 | 20240327 | 093600 | 826723650 | 20800 | 20750 | 20800 | 20750 | 346 |
| 576 | 20240327 | 093500 | 819533100 | 20800 | 20800 | 20800 | 20800 | 415 |
| 577 | 20240327 | 093400 | 810901100 | 20800 | 20800 | 20800 | 20800 | 1 |
| 578 | 20240327 | 093300 | 810880300 | 20750 | 20750 | 20800 | 20750 | 267 |
| 579 | 20240327 | 093200 | 805339950 | 20750 | 20750 | 20800 | 20750 | 212 |
| 580 | 20240327 | 093100 | 800934450 | 20750 | 20750 | 20750 | 20750 | 203 |
| 581 | 20240327 | 093000 | 796722200 | 20750 | 20800 | 20800 | 20700 | 1235 |
| 582 | 20240327 | 092900 | 771072500 | 20800 | 20800 | 20800 | 20750 | 59 |
| 583 | 20240327 | 092800 | 769845450 | 20750 | 20750 | 20850 | 20750 | 544 |
| 584 | 20240327 | 092700 | 758526000 | 20700 | 20750 | 20750 | 20700 | 1221 |
| 585 | 20240327 | 092600 | 733237850 | 20750 | 20750 | 20750 | 20700 | 1170 |
| 586 | 20240327 | 092500 | 708960900 | 20800 | 20800 | 20800 | 20700 | 879 |
| 587 | 20240327 | 092400 | 690730650 | 20800 | 20800 | 20800 | 20750 | 508 |
| 588 | 20240327 | 092300 | 680183450 | 20800 | 20900 | 20900 | 20800 | 1582 |
| 589 | 20240327 | 092200 | 647257900 | 20850 | 20850 | 20900 | 20850 | 335 |
| 590 | 20240327 | 092100 | 640270500 | 20850 | 20850 | 20900 | 20800 | 620 |
| 591 | 20240327 | 092000 | 627346800 | 20850 | 20900 | 20900 | 20800 | 2548 |
| 592 | 20240327 | 091900 | 574265600 | 20950 | 20900 | 20950 | 20900 | 188 |
| 593 | 20240327 | 091800 | 570336000 | 20900 | 20950 | 21000 | 20850 | 3658 |
| 594 | 20240327 | 091700 | 493881500 | 21000 | 21050 | 21050 | 21000 | 2194 |
| 595 | 20240327 | 091600 | 447786100 | 21050 | 21050 | 21100 | 21000 | 2351 |
| 596 | 20240327 | 091500 | 398310150 | 21100 | 21100 | 21150 | 21050 | 741 |
| 597 | 20240327 | 091400 | 382692300 | 21100 | 21300 | 21300 | 21100 | 3558 |
| 598 | 20240327 | 091300 | 307335100 | 21300 | 21300 | 21300 | 21300 | 1759 |
| 599 | 20240327 | 091200 | 269868400 | 21350 | 21350 | 21350 | 21350 | 578 |
| 600 | 20240327 | 091100 | 257528100 | 21350 | 21350 | 21350 | 21350 | 227 |
| 601 | 20240327 | 091000 | 252681650 | 21350 | 21300 | 21450 | 21300 | 298 |
| 602 | 20240327 | 090900 | 246325750 | 21300 | 21300 | 21450 | 21300 | 1281 |
| 603 | 20240327 | 090800 | 219004800 | 21300 | 21250 | 21300 | 21250 | 406 |
| 604 | 20240327 | 090700 | 210374750 | 21250 | 21250 | 21250 | 21250 | 354 |
| 605 | 20240327 | 090600 | 202852250 | 21250 | 21250 | 21300 | 21200 | 1049 |
| 606 | 20240327 | 090500 | 180560750 | 21300 | 21450 | 21450 | 21250 | 645 |
| 607 | 20240327 | 090400 | 166821100 | 21450 | 21500 | 21500 | 21400 | 190 |
| 608 | 20240327 | 090300 | 162740750 | 21500 | 21600 | 21600 | 21500 | 3236 |
| 609 | 20240327 | 090200 | 93124050 | 21600 | 21400 | 21650 | 21400 | 2018 |
| 610 | 20240327 | 090100 | 49718750 | 21350 | 21300 | 21350 | 21200 | 481 |
| 611 | 20240327 | 090000 | 39465650 | 21350 | 21150 | 21350 | 21150 | 1791 |