28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 3 | 20240327 | 183700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20240327 | 183600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20240327 | 183500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20240327 | 183400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20240327 | 183300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20240327 | 183200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20240327 | 183100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20240327 | 183000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20240327 | 182900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20240327 | 182800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20240327 | 182700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20240327 | 182600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20240327 | 182500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20240327 | 182400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20240327 | 182300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20240327 | 182200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20240327 | 182100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20240327 | 182000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20240327 | 181900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20240327 | 181800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20240327 | 181700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20240327 | 181600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20240327 | 181500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20240327 | 181400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20240327 | 181300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20240327 | 181200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20240327 | 181100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20240327 | 181000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20240327 | 180900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20240327 | 180800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 33 | 20240327 | 180700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20240327 | 180600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20240327 | 180500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20240327 | 180400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20240327 | 180300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20240327 | 180200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20240327 | 180100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20240327 | 180000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20240327 | 175900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20240327 | 175800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20240327 | 175700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20240327 | 175600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20240327 | 175500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20240327 | 175400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20240327 | 175300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20240327 | 175200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20240327 | 175100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20240327 | 175000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20240327 | 174900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20240327 | 174800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20240327 | 174700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20240327 | 174600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20240327 | 174500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20240327 | 174400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20240327 | 174300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20240327 | 174200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20240327 | 174100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20240327 | 174000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20240327 | 173900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20240327 | 173800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 63 | 20240327 | 173700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20240327 | 173600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20240327 | 173500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20240327 | 173400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20240327 | 173300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20240327 | 173200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20240327 | 173100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20240327 | 173000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20240327 | 172900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20240327 | 172800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20240327 | 172700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20240327 | 172600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20240327 | 172500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20240327 | 172400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20240327 | 172300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20240327 | 172200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20240327 | 172100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20240327 | 172000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20240327 | 171900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20240327 | 171800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20240327 | 171700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20240327 | 171600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20240327 | 171500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20240327 | 171400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20240327 | 171300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20240327 | 171200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20240327 | 171100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20240327 | 171000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20240327 | 170900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20240327 | 170800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 93 | 20240327 | 170700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20240327 | 170600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20240327 | 170500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20240327 | 170400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20240327 | 170300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20240327 | 170200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20240327 | 170100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20240327 | 170000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20240327 | 165900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20240327 | 165800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20240327 | 165700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20240327 | 165600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20240327 | 165500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20240327 | 165400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20240327 | 165300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20240327 | 165200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20240327 | 165100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20240327 | 165000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20240327 | 164900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20240327 | 164800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20240327 | 164700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20240327 | 164600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20240327 | 164500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20240327 | 164400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20240327 | 164300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20240327 | 164200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20240327 | 164100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20240327 | 164000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20240327 | 163900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20240327 | 163800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 123 | 20240327 | 163700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20240327 | 163600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20240327 | 163500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20240327 | 163400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20240327 | 163300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20240327 | 163200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20240327 | 163100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20240327 | 163000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20240327 | 162900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20240327 | 162800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20240327 | 162700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20240327 | 162600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20240327 | 162500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20240327 | 162400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20240327 | 162300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20240327 | 162200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20240327 | 162100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20240327 | 162000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20240327 | 161900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20240327 | 161800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20240327 | 161700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20240327 | 161600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20240327 | 161500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20240327 | 161400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20240327 | 161300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20240327 | 161200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20240327 | 161100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20240327 | 161000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20240327 | 160900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20240327 | 160800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 153 | 20240327 | 160700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20240327 | 160600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20240327 | 160500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20240327 | 160400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20240327 | 160300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20240327 | 160200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20240327 | 160100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20240327 | 160000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20240327 | 155900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20240327 | 155800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20240327 | 155700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20240327 | 155600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20240327 | 155500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20240327 | 155400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20240327 | 155300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20240327 | 155200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20240327 | 155100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20240327 | 155000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20240327 | 154900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20240327 | 154800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20240327 | 154700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20240327 | 154600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20240327 | 154500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20240327 | 154400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20240327 | 154300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20240327 | 154200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20240327 | 154100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20240327 | 154000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20240327 | 153900 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20240327 | 153800 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 183 | 20240327 | 153700 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20240327 | 153600 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20240327 | 153500 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20240327 | 153400 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20240327 | 153300 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20240327 | 153200 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20240327 | 153100 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20240327 | 153000 | 3285745480 | 6870 | 6870 | 6870 | 6870 | 12521 |
| 191 | 20240327 | 152900 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20240327 | 152800 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240327 | 152700 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240327 | 152600 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240327 | 152500 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240327 | 152400 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240327 | 152300 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240327 | 152200 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240327 | 152100 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240327 | 152000 | 3199726210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240327 | 151900 | 3199726210 | 6870 | 6880 | 6890 | 6860 | 11120 |
| 202 | 20240327 | 151800 | 3123317460 | 6890 | 6890 | 6890 | 6880 | 630 |
| 203 | 20240327 | 151700 | 3118982490 | 6890 | 6880 | 6890 | 6870 | 1664 |
| 204 | 20240327 | 151600 | 3107534760 | 6880 | 6870 | 6880 | 6870 | 149 |
| 205 | 20240327 | 151500 | 3106510910 | 6880 | 6880 | 6880 | 6880 | 15 |
| 206 | 20240327 | 151400 | 3106407710 | 6880 | 6880 | 6880 | 6880 | 2 |
| 207 | 20240327 | 151300 | 3106393950 | 6870 | 6880 | 6880 | 6870 | 1144 |
| 208 | 20240327 | 151200 | 3098533390 | 6880 | 6880 | 6880 | 6870 | 7291 |
| 209 | 20240327 | 151100 | 3048439290 | 6870 | 6880 | 6880 | 6870 | 2766 |
| 210 | 20240327 | 151000 | 3029430030 | 6880 | 6870 | 6880 | 6870 | 431 |
| 211 | 20240327 | 150900 | 3026466660 | 6880 | 6890 | 6890 | 6880 | 266 |
| 212 | 20240327 | 150800 | 3024634380 | 6890 | 6880 | 6890 | 6880 | 343 |
| 213 | 20240327 | 150700 | 3022273790 | 6880 | 6870 | 6880 | 6870 | 1458 |
| 214 | 20240327 | 150600 | 3012252210 | 6880 | 6880 | 6880 | 6880 | 169 |
| 215 | 20240327 | 150500 | 3011089490 | 6880 | 6890 | 6890 | 6880 | 740 |
| 216 | 20240327 | 150400 | 3005997930 | 6870 | 6880 | 6880 | 6870 | 2378 |
| 217 | 20240327 | 150300 | 2989655350 | 6890 | 6890 | 6890 | 6890 | 242 |
| 218 | 20240327 | 150200 | 2987987970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20240327 | 150100 | 2987987970 | 6880 | 6870 | 6890 | 6870 | 12149 |
| 220 | 20240327 | 150000 | 2904519730 | 6870 | 6870 | 6870 | 6870 | 2580 |
| 221 | 20240327 | 145900 | 2886795130 | 6860 | 6850 | 6860 | 6850 | 2559 |
| 222 | 20240327 | 145800 | 2869245580 | 6850 | 6900 | 6900 | 6850 | 57121 |
| 223 | 20240327 | 145700 | 2476832120 | 6900 | 6910 | 6910 | 6900 | 67 |
| 224 | 20240327 | 145600 | 2476369680 | 6910 | 6910 | 6910 | 6910 | 35 |
| 225 | 20240327 | 145500 | 2476127830 | 6900 | 6900 | 6910 | 6900 | 557 |
| 226 | 20240327 | 145400 | 2472282480 | 6900 | 6900 | 6900 | 6900 | 218 |
| 227 | 20240327 | 145300 | 2470778280 | 6910 | 6910 | 6910 | 6910 | 250 |
| 228 | 20240327 | 145200 | 2469050780 | 6900 | 6910 | 6910 | 6900 | 119 |
| 229 | 20240327 | 145100 | 2468229550 | 6910 | 6900 | 6910 | 6900 | 532 |
| 230 | 20240327 | 145000 | 2464558720 | 6900 | 6900 | 6900 | 6900 | 2511 |
| 231 | 20240327 | 144900 | 2447232820 | 6900 | 6900 | 6900 | 6890 | 272 |
| 232 | 20240327 | 144800 | 2445356310 | 6900 | 6900 | 6900 | 6890 | 58 |
| 233 | 20240327 | 144700 | 2444956610 | 6890 | 6900 | 6910 | 6890 | 2708 |
| 234 | 20240327 | 144600 | 2426279800 | 6900 | 6910 | 6910 | 6900 | 216 |
| 235 | 20240327 | 144500 | 2424787440 | 6900 | 6910 | 6910 | 6900 | 438 |
| 236 | 20240327 | 144400 | 2421765190 | 6910 | 6910 | 6910 | 6910 | 251 |
| 237 | 20240327 | 144300 | 2420030780 | 6900 | 6890 | 6910 | 6890 | 2637 |
| 238 | 20240327 | 144200 | 2401835630 | 6900 | 6900 | 6900 | 6890 | 328 |
| 239 | 20240327 | 144100 | 2399573150 | 6890 | 6890 | 6900 | 6890 | 189 |
| 240 | 20240327 | 144000 | 2398270230 | 6900 | 6900 | 6900 | 6900 | 4 |
| 241 | 20240327 | 143900 | 2398242630 | 6900 | 6900 | 6900 | 6890 | 326 |
| 242 | 20240327 | 143800 | 2395993660 | 6900 | 6900 | 6900 | 6900 | 37 |
| 243 | 20240327 | 143700 | 2395738360 | 6900 | 6910 | 6910 | 6890 | 240 |
| 244 | 20240327 | 143600 | 2394082460 | 6900 | 6900 | 6910 | 6900 | 11371 |
| 245 | 20240327 | 143500 | 2315622260 | 6910 | 6910 | 6910 | 6900 | 232 |
| 246 | 20240327 | 143400 | 2314020420 | 6920 | 6910 | 6920 | 6900 | 488 |
| 247 | 20240327 | 143300 | 2310650330 | 6910 | 6910 | 6910 | 6910 | 1593 |
| 248 | 20240327 | 143200 | 2299642700 | 6920 | 6920 | 6920 | 6920 | 301 |
| 249 | 20240327 | 143100 | 2297559780 | 6910 | 6920 | 6920 | 6910 | 24 |
| 250 | 20240327 | 143000 | 2297393710 | 6920 | 6920 | 6920 | 6920 | 12 |
| 251 | 20240327 | 142900 | 2297310670 | 6920 | 6920 | 6920 | 6920 | 7 |
| 252 | 20240327 | 142800 | 2297262230 | 6920 | 6930 | 6930 | 6920 | 44 |
| 253 | 20240327 | 142700 | 2296957450 | 6920 | 6920 | 6930 | 6920 | 2028 |
| 254 | 20240327 | 142600 | 2282923660 | 6910 | 6910 | 6910 | 6910 | 100 |
| 255 | 20240327 | 142500 | 2282232660 | 6910 | 6910 | 6910 | 6910 | 415 |
| 256 | 20240327 | 142400 | 2279365010 | 6910 | 6910 | 6910 | 6910 | 688 |
| 257 | 20240327 | 142300 | 2274610930 | 6910 | 6910 | 6910 | 6910 | 129 |
| 258 | 20240327 | 142200 | 2273719540 | 6910 | 6910 | 6910 | 6910 | 216 |
| 259 | 20240327 | 142100 | 2272226980 | 6910 | 6920 | 6920 | 6910 | 103 |
| 260 | 20240327 | 142000 | 2271515240 | 6920 | 6920 | 6920 | 6920 | 52 |
| 261 | 20240327 | 141900 | 2271155400 | 6920 | 6920 | 6920 | 6920 | 71 |
| 262 | 20240327 | 141800 | 2270664080 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20240327 | 141700 | 2270664080 | 6920 | 6920 | 6920 | 6910 | 4140 |
| 264 | 20240327 | 141600 | 2242034510 | 6920 | 6920 | 6920 | 6920 | 212 |
| 265 | 20240327 | 141500 | 2240567470 | 6920 | 6920 | 6920 | 6910 | 203 |
| 266 | 20240327 | 141400 | 2239163140 | 6910 | 6910 | 6910 | 6910 | 10 |
| 267 | 20240327 | 141300 | 2239094040 | 6910 | 6920 | 6920 | 6910 | 137 |
| 268 | 20240327 | 141200 | 2238147320 | 6920 | 6920 | 6920 | 6920 | 1015 |
| 269 | 20240327 | 141100 | 2231123520 | 6920 | 6920 | 6920 | 6920 | 45 |
| 270 | 20240327 | 141000 | 2230812120 | 6920 | 6910 | 6920 | 6910 | 2201 |
| 271 | 20240327 | 140900 | 2215583200 | 6920 | 6910 | 6920 | 6910 | 53 |
| 272 | 20240327 | 140800 | 2215216940 | 6910 | 6910 | 6910 | 6910 | 732 |
| 273 | 20240327 | 140700 | 2210158820 | 6920 | 6920 | 6920 | 6920 | 4 |
| 274 | 20240327 | 140600 | 2210131140 | 6910 | 6920 | 6920 | 6910 | 116 |
| 275 | 20240327 | 140500 | 2209329480 | 6920 | 6920 | 6920 | 6920 | 100 |
| 276 | 20240327 | 140400 | 2208637480 | 6910 | 6920 | 6920 | 6910 | 22 |
| 277 | 20240327 | 140300 | 2208485450 | 6920 | 6920 | 6920 | 6920 | 11 |
| 278 | 20240327 | 140200 | 2208409330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 279 | 20240327 | 140100 | 2208409330 | 6920 | 6920 | 6920 | 6920 | 408 |
| 280 | 20240327 | 140000 | 2205585970 | 6920 | 6910 | 6920 | 6910 | 203 |
| 281 | 20240327 | 135900 | 2204183220 | 6920 | 6920 | 6920 | 6920 | 1 |
| 282 | 20240327 | 135800 | 2204176300 | 6920 | 6920 | 6920 | 6920 | 2 |
| 283 | 20240327 | 135700 | 2204162460 | 6920 | 6910 | 6920 | 6910 | 169 |
| 284 | 20240327 | 135600 | 2202994660 | 6900 | 6910 | 6910 | 6900 | 3625 |
| 285 | 20240327 | 135500 | 2177967120 | 6920 | 6910 | 6920 | 6910 | 49 |
| 286 | 20240327 | 135400 | 2177628050 | 6920 | 6920 | 6920 | 6910 | 162 |
| 287 | 20240327 | 135300 | 2176508010 | 6920 | 6910 | 6920 | 6910 | 2010 |
| 288 | 20240327 | 135200 | 2162618810 | 6910 | 6910 | 6910 | 6910 | 1000 |
| 289 | 20240327 | 135100 | 2155708810 | 6910 | 6920 | 6920 | 6910 | 321 |
| 290 | 20240327 | 135000 | 2153488730 | 6920 | 6920 | 6920 | 6920 | 7 |
| 291 | 20240327 | 134900 | 2153440290 | 6920 | 6910 | 6920 | 6910 | 1083 |
| 292 | 20240327 | 134800 | 2145946940 | 6920 | 6920 | 6920 | 6910 | 6374 |
| 293 | 20240327 | 134700 | 2101894260 | 6920 | 6920 | 6920 | 6920 | 1041 |
| 294 | 20240327 | 134600 | 2094690540 | 6910 | 6920 | 6920 | 6910 | 2239 |
| 295 | 20240327 | 134500 | 2079197090 | 6930 | 6930 | 6930 | 6930 | 494 |
| 296 | 20240327 | 134400 | 2075773670 | 6930 | 6920 | 6930 | 6920 | 611 |
| 297 | 20240327 | 134300 | 2071545540 | 6920 | 6930 | 6930 | 6920 | 285 |
| 298 | 20240327 | 134200 | 2069572790 | 6930 | 6920 | 6930 | 6920 | 1010 |
| 299 | 20240327 | 134100 | 2062583490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 300 | 20240327 | 134000 | 2062583490 | 6920 | 6920 | 6920 | 6920 | 101 |
| 301 | 20240327 | 133900 | 2061884570 | 6920 | 6920 | 6930 | 6920 | 1202 |
| 302 | 20240327 | 133800 | 2053566710 | 6930 | 6930 | 6930 | 6930 | 335 |
| 303 | 20240327 | 133700 | 2051245160 | 6920 | 6930 | 6930 | 6920 | 223 |
| 304 | 20240327 | 133600 | 2049700770 | 6930 | 6930 | 6930 | 6920 | 815 |
| 305 | 20240327 | 133500 | 2044052930 | 6930 | 6940 | 6940 | 6930 | 8486 |
| 306 | 20240327 | 133400 | 1985206590 | 6940 | 6940 | 6940 | 6940 | 2 |
| 307 | 20240327 | 133300 | 1985192710 | 6930 | 6940 | 6940 | 6930 | 22 |
| 308 | 20240327 | 133200 | 1985040230 | 6930 | 6930 | 6930 | 6930 | 639 |
| 309 | 20240327 | 133100 | 1980611960 | 6940 | 6940 | 6940 | 6940 | 7 |
| 310 | 20240327 | 133000 | 1980563380 | 6930 | 6930 | 6940 | 6930 | 173 |
| 311 | 20240327 | 132900 | 1979364270 | 6930 | 6940 | 6940 | 6930 | 139 |
| 312 | 20240327 | 132800 | 1978400800 | 6940 | 6940 | 6940 | 6940 | 21 |
| 313 | 20240327 | 132700 | 1978255060 | 6940 | 6940 | 6940 | 6940 | 8 |
| 314 | 20240327 | 132600 | 1978199540 | 6930 | 6930 | 6940 | 6930 | 144 |
| 315 | 20240327 | 132500 | 1977201530 | 6930 | 6930 | 6930 | 6930 | 0 |
| 316 | 20240327 | 132400 | 1977201530 | 6930 | 6930 | 6930 | 6930 | 100 |
| 317 | 20240327 | 132300 | 1976508530 | 6940 | 6940 | 6940 | 6940 | 607 |
| 318 | 20240327 | 132200 | 1972295950 | 6940 | 6940 | 6940 | 6940 | 163 |
| 319 | 20240327 | 132100 | 1971164730 | 6940 | 6930 | 6940 | 6930 | 201 |
| 320 | 20240327 | 132000 | 1969770790 | 6940 | 6940 | 6940 | 6940 | 3 |
| 321 | 20240327 | 131900 | 1969749970 | 6940 | 6930 | 6940 | 6930 | 2494 |
| 322 | 20240327 | 131800 | 1952446540 | 6940 | 6940 | 6940 | 6930 | 108 |
| 323 | 20240327 | 131700 | 1951698020 | 6940 | 6950 | 6950 | 6940 | 949 |
| 324 | 20240327 | 131600 | 1945111840 | 6940 | 6940 | 6940 | 6940 | 0 |
| 325 | 20240327 | 131500 | 1945111840 | 6940 | 6950 | 6950 | 6940 | 200 |
| 326 | 20240327 | 131400 | 1943722840 | 6940 | 6950 | 6950 | 6940 | 21 |
| 327 | 20240327 | 131300 | 1943577080 | 6940 | 6940 | 6940 | 6940 | 226 |
| 328 | 20240327 | 131200 | 1942008640 | 6940 | 6940 | 6940 | 6940 | 6 |
| 329 | 20240327 | 131100 | 1941967000 | 6940 | 6940 | 6940 | 6940 | 710 |
| 330 | 20240327 | 131000 | 1937039600 | 6930 | 6940 | 6940 | 6930 | 131 |
| 331 | 20240327 | 130900 | 1936131620 | 6940 | 6940 | 6940 | 6940 | 399 |
| 332 | 20240327 | 130800 | 1933362560 | 6940 | 6930 | 6940 | 6930 | 503 |
| 333 | 20240327 | 130700 | 1929872170 | 6930 | 6930 | 6930 | 6930 | 116 |
| 334 | 20240327 | 130600 | 1929068290 | 6940 | 6950 | 6950 | 6940 | 1932 |
| 335 | 20240327 | 130500 | 1915660060 | 6950 | 6950 | 6950 | 6950 | 6 |
| 336 | 20240327 | 130400 | 1915618360 | 6940 | 6940 | 6950 | 6940 | 307 |
| 337 | 20240327 | 130300 | 1913487760 | 6950 | 6950 | 6950 | 6950 | 1 |
| 338 | 20240327 | 130200 | 1913480810 | 6950 | 6950 | 6950 | 6950 | 120 |
| 339 | 20240327 | 130100 | 1912646810 | 6950 | 6960 | 6960 | 6950 | 91 |
| 340 | 20240327 | 130000 | 1912014350 | 6960 | 6950 | 6960 | 6950 | 208 |
| 341 | 20240327 | 125900 | 1910568740 | 6950 | 6950 | 6950 | 6940 | 423 |
| 342 | 20240327 | 125800 | 1907629890 | 6940 | 6940 | 6940 | 6940 | 780 |
| 343 | 20240327 | 125700 | 1902216690 | 6940 | 6930 | 6940 | 6930 | 621 |
| 344 | 20240327 | 125600 | 1897913150 | 6930 | 6940 | 6940 | 6930 | 108 |
| 345 | 20240327 | 125500 | 1897164630 | 6940 | 6930 | 6940 | 6930 | 146 |
| 346 | 20240327 | 125400 | 1896151400 | 6930 | 6930 | 6930 | 6930 | 222 |
| 347 | 20240327 | 125300 | 1894612940 | 6930 | 6930 | 6930 | 6930 | 100 |
| 348 | 20240327 | 125200 | 1893919940 | 6940 | 6940 | 6940 | 6940 | 11 |
| 349 | 20240327 | 125100 | 1893843600 | 6940 | 6940 | 6940 | 6930 | 211 |
| 350 | 20240327 | 125000 | 1892381250 | 6930 | 6930 | 6930 | 6930 | 281 |
| 351 | 20240327 | 124900 | 1890433920 | 6930 | 6920 | 6930 | 6920 | 154 |
| 352 | 20240327 | 124800 | 1889368230 | 6920 | 6920 | 6920 | 6910 | 1321 |
| 353 | 20240327 | 124700 | 1880227910 | 6920 | 6920 | 6920 | 6920 | 116 |
| 354 | 20240327 | 124600 | 1879425190 | 6920 | 6920 | 6920 | 6910 | 573 |
| 355 | 20240327 | 124500 | 1875460270 | 6910 | 6920 | 6920 | 6910 | 102 |
| 356 | 20240327 | 124400 | 1874755430 | 6920 | 6930 | 6930 | 6920 | 1189 |
| 357 | 20240327 | 124300 | 1866527540 | 6930 | 6930 | 6940 | 6930 | 210 |
| 358 | 20240327 | 124200 | 1865072130 | 6930 | 6940 | 6940 | 6930 | 229 |
| 359 | 20240327 | 124100 | 1863483870 | 6930 | 6930 | 6930 | 6930 | 690 |
| 360 | 20240327 | 124000 | 1858702170 | 6930 | 6940 | 6940 | 6930 | 136 |
| 361 | 20240327 | 123900 | 1857759680 | 6940 | 6940 | 6940 | 6940 | 2 |
| 362 | 20240327 | 123800 | 1857745800 | 6940 | 6940 | 6940 | 6940 | 121 |
| 363 | 20240327 | 123700 | 1856906060 | 6940 | 6940 | 6940 | 6940 | 244 |
| 364 | 20240327 | 123600 | 1855212700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 365 | 20240327 | 123500 | 1855212700 | 6950 | 6950 | 6950 | 6950 | 744 |
| 366 | 20240327 | 123400 | 1850041900 | 6940 | 6950 | 6950 | 6940 | 102 |
| 367 | 20240327 | 123300 | 1849334000 | 6950 | 6950 | 6950 | 6950 | 73 |
| 368 | 20240327 | 123200 | 1848826650 | 6940 | 6940 | 6940 | 6940 | 904 |
| 369 | 20240327 | 123100 | 1842552890 | 6940 | 6940 | 6940 | 6930 | 401 |
| 370 | 20240327 | 123000 | 1839770950 | 6940 | 6940 | 6940 | 6930 | 34 |
| 371 | 20240327 | 122900 | 1839535060 | 6930 | 6920 | 6940 | 6920 | 1043 |
| 372 | 20240327 | 122800 | 1832307070 | 6930 | 6930 | 6930 | 6930 | 96 |
| 373 | 20240327 | 122700 | 1831641790 | 6930 | 6920 | 6930 | 6920 | 22 |
| 374 | 20240327 | 122600 | 1831489340 | 6930 | 6930 | 6930 | 6920 | 408 |
| 375 | 20240327 | 122500 | 1828662900 | 6920 | 6920 | 6930 | 6920 | 327 |
| 376 | 20240327 | 122400 | 1826400040 | 6920 | 6920 | 6930 | 6920 | 900 |
| 377 | 20240327 | 122300 | 1820172010 | 6920 | 6920 | 6920 | 6900 | 11019 |
| 378 | 20240327 | 122200 | 1744044630 | 6930 | 6930 | 6930 | 6930 | 51 |
| 379 | 20240327 | 122100 | 1743691200 | 6930 | 6920 | 6930 | 6920 | 310 |
| 380 | 20240327 | 122000 | 1741542910 | 6920 | 6930 | 6930 | 6920 | 2593 |
| 381 | 20240327 | 121900 | 1723574420 | 6930 | 6940 | 6940 | 6930 | 484 |
| 382 | 20240327 | 121800 | 1720220200 | 6940 | 6940 | 6940 | 6930 | 104 |
| 383 | 20240327 | 121700 | 1719499440 | 6930 | 6940 | 6940 | 6930 | 201 |
| 384 | 20240327 | 121600 | 1718106500 | 6940 | 6940 | 6940 | 6940 | 2 |
| 385 | 20240327 | 121500 | 1718092620 | 6930 | 6930 | 6940 | 6930 | 1025 |
| 386 | 20240327 | 121400 | 1710988260 | 6930 | 6930 | 6930 | 6930 | 131 |
| 387 | 20240327 | 121300 | 1710080430 | 6930 | 6920 | 6940 | 6910 | 2136 |
| 388 | 20240327 | 121200 | 1695313130 | 6940 | 6940 | 6940 | 6930 | 978 |
| 389 | 20240327 | 121100 | 1688526810 | 6930 | 6920 | 6930 | 6920 | 478 |
| 390 | 20240327 | 121000 | 1685216800 | 6930 | 6930 | 6930 | 6930 | 140 |
| 391 | 20240327 | 120900 | 1684246600 | 6920 | 6930 | 6930 | 6920 | 222 |
| 392 | 20240327 | 120800 | 1682709250 | 6920 | 6920 | 6930 | 6910 | 1134 |
| 393 | 20240327 | 120700 | 1674861910 | 6920 | 6940 | 6940 | 6900 | 32095 |
| 394 | 20240327 | 120600 | 1453031460 | 6940 | 6950 | 6950 | 6940 | 490 |
| 395 | 20240327 | 120500 | 1449627960 | 6950 | 6950 | 6950 | 6950 | 52 |
| 396 | 20240327 | 120400 | 1449266560 | 6950 | 6950 | 6950 | 6940 | 105 |
| 397 | 20240327 | 120300 | 1448537810 | 6950 | 6950 | 6950 | 6950 | 116 |
| 398 | 20240327 | 120200 | 1447731610 | 6950 | 6940 | 6950 | 6940 | 1128 |
| 399 | 20240327 | 120100 | 1439902870 | 6950 | 6960 | 6960 | 6940 | 739 |
| 400 | 20240327 | 120000 | 1434772780 | 6940 | 6960 | 6960 | 6940 | 336 |
| 401 | 20240327 | 115900 | 1432440710 | 6950 | 6960 | 6960 | 6950 | 1798 |
| 402 | 20240327 | 115800 | 1419943420 | 6960 | 6970 | 6970 | 6960 | 219 |
| 403 | 20240327 | 115700 | 1418419140 | 6970 | 6970 | 6970 | 6970 | 13 |
| 404 | 20240327 | 115600 | 1418328530 | 6970 | 6960 | 6970 | 6960 | 513 |
| 405 | 20240327 | 115500 | 1414758020 | 6970 | 6970 | 6970 | 6970 | 0 |
| 406 | 20240327 | 115400 | 1414758020 | 6970 | 6970 | 6970 | 6970 | 1025 |
| 407 | 20240327 | 115300 | 1407613770 | 6960 | 6960 | 6960 | 6960 | 200 |
| 408 | 20240327 | 115200 | 1406221770 | 6970 | 6970 | 6970 | 6970 | 21 |
| 409 | 20240327 | 115100 | 1406075400 | 6970 | 6970 | 6970 | 6970 | 99 |
| 410 | 20240327 | 115000 | 1405385370 | 6970 | 6980 | 6980 | 6970 | 401 |
| 411 | 20240327 | 114900 | 1402589250 | 6970 | 6970 | 6970 | 6970 | 1105 |
| 412 | 20240327 | 114800 | 1394887400 | 6960 | 6970 | 6970 | 6960 | 155 |
| 413 | 20240327 | 114700 | 1393808480 | 6960 | 6960 | 6960 | 6960 | 206 |
| 414 | 20240327 | 114600 | 1392374720 | 6960 | 6960 | 6960 | 6960 | 22 |
| 415 | 20240327 | 114500 | 1392221600 | 6960 | 6960 | 6970 | 6960 | 177 |
| 416 | 20240327 | 114400 | 1390989630 | 6970 | 6970 | 6970 | 6970 | 1 |
| 417 | 20240327 | 114300 | 1390982660 | 6970 | 6970 | 6970 | 6970 | 33 |
| 418 | 20240327 | 114200 | 1390752650 | 6970 | 6950 | 6970 | 6950 | 115 |
| 419 | 20240327 | 114100 | 1389953270 | 6950 | 6950 | 6960 | 6950 | 1223 |
| 420 | 20240327 | 114000 | 1381451900 | 6950 | 6960 | 6960 | 6950 | 21 |
| 421 | 20240327 | 113900 | 1381305890 | 6960 | 6970 | 6970 | 6960 | 147 |
| 422 | 20240327 | 113800 | 1380282750 | 6970 | 6970 | 6970 | 6970 | 1 |
| 423 | 20240327 | 113700 | 1380275780 | 6960 | 6960 | 6960 | 6960 | 132 |
| 424 | 20240327 | 113600 | 1379357060 | 6960 | 6960 | 6970 | 6960 | 33 |
| 425 | 20240327 | 113500 | 1379127250 | 6940 | 6960 | 6970 | 6940 | 3916 |
| 426 | 20240327 | 113400 | 1351868070 | 6950 | 6950 | 6950 | 6940 | 217 |
| 427 | 20240327 | 113300 | 1350360050 | 6950 | 6960 | 6960 | 6950 | 116 |
| 428 | 20240327 | 113200 | 1349553840 | 6960 | 6940 | 6960 | 6920 | 645 |
| 429 | 20240327 | 113100 | 1345072860 | 6940 | 6960 | 6960 | 6900 | 16917 |
| 430 | 20240327 | 113000 | 1227989120 | 6960 | 6970 | 6980 | 6930 | 20591 |
| 431 | 20240327 | 112900 | 1084977820 | 6990 | 6990 | 6990 | 6990 | 0 |
| 432 | 20240327 | 112800 | 1084977820 | 6990 | 6990 | 6990 | 6990 | 1 |
| 433 | 20240327 | 112700 | 1084970830 | 6960 | 6990 | 6990 | 6960 | 15018 |
| 434 | 20240327 | 112600 | 980413460 | 6980 | 6980 | 6980 | 6980 | 532 |
| 435 | 20240327 | 112500 | 976700100 | 6970 | 6980 | 6980 | 6970 | 1101 |
| 436 | 20240327 | 112400 | 969016120 | 6970 | 6970 | 6970 | 6970 | 0 |
| 437 | 20240327 | 112300 | 969016120 | 6970 | 6970 | 6970 | 6970 | 384 |
| 438 | 20240327 | 112200 | 966339640 | 6980 | 6980 | 6980 | 6980 | 174 |
| 439 | 20240327 | 112100 | 965125120 | 6980 | 6980 | 6980 | 6980 | 0 |
| 440 | 20240327 | 112000 | 965125120 | 6980 | 6980 | 6980 | 6970 | 122 |
| 441 | 20240327 | 111900 | 964274560 | 6970 | 6980 | 6980 | 6970 | 3102 |
| 442 | 20240327 | 111800 | 942637930 | 6990 | 6990 | 6990 | 6990 | 5 |
| 443 | 20240327 | 111700 | 942602980 | 6980 | 6990 | 6990 | 6980 | 105 |
| 444 | 20240327 | 111600 | 941870030 | 6990 | 6990 | 6990 | 6990 | 2 |
| 445 | 20240327 | 111500 | 941856050 | 6980 | 6990 | 6990 | 6980 | 151 |
| 446 | 20240327 | 111400 | 940801560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 447 | 20240327 | 111300 | 940801560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 448 | 20240327 | 111200 | 940801560 | 7000 | 6980 | 7000 | 6980 | 435 |
| 449 | 20240327 | 111100 | 937761900 | 6990 | 6980 | 6990 | 6980 | 1396 |
| 450 | 20240327 | 111000 | 928017590 | 6980 | 6980 | 6980 | 6980 | 1 |
| 451 | 20240327 | 110900 | 928010610 | 6980 | 6970 | 6980 | 6970 | 112 |
| 452 | 20240327 | 110800 | 927229850 | 6980 | 6980 | 6980 | 6980 | 49 |
| 453 | 20240327 | 110700 | 926887830 | 6980 | 6970 | 6980 | 6970 | 198 |
| 454 | 20240327 | 110600 | 925507760 | 6970 | 6970 | 6970 | 6960 | 993 |
| 455 | 20240327 | 110500 | 918589470 | 6970 | 6970 | 6970 | 6960 | 1893 |
| 456 | 20240327 | 110400 | 905399440 | 6970 | 6990 | 6990 | 6960 | 20311 |
| 457 | 20240327 | 110300 | 763737070 | 6980 | 6980 | 6980 | 6980 | 300 |
| 458 | 20240327 | 110200 | 761643070 | 6990 | 6980 | 6990 | 6980 | 100 |
| 459 | 20240327 | 110100 | 760944970 | 6980 | 6990 | 7000 | 6980 | 7222 |
| 460 | 20240327 | 110000 | 710457330 | 7000 | 6990 | 7000 | 6990 | 114 |
| 461 | 20240327 | 105900 | 709660440 | 6990 | 6990 | 6990 | 6990 | 72 |
| 462 | 20240327 | 105800 | 709157160 | 6990 | 6990 | 7000 | 6990 | 533 |
| 463 | 20240327 | 105700 | 705428120 | 7000 | 6990 | 7000 | 6990 | 174 |
| 464 | 20240327 | 105600 | 704210780 | 6990 | 6990 | 7000 | 6990 | 254 |
| 465 | 20240327 | 105500 | 702433240 | 6990 | 6990 | 7000 | 6990 | 260 |
| 466 | 20240327 | 105400 | 700614690 | 7000 | 7000 | 7000 | 6990 | 27 |
| 467 | 20240327 | 105300 | 700425920 | 7000 | 6990 | 7000 | 6990 | 74 |
| 468 | 20240327 | 105200 | 699908160 | 6990 | 7000 | 7000 | 6990 | 141 |
| 469 | 20240327 | 105100 | 698922390 | 6990 | 6990 | 7000 | 6990 | 334 |
| 470 | 20240327 | 105000 | 696587720 | 7000 | 6990 | 7000 | 6990 | 2174 |
| 471 | 20240327 | 104900 | 681390960 | 6990 | 7000 | 7000 | 6990 | 844 |
| 472 | 20240327 | 104800 | 675484390 | 6990 | 7000 | 7000 | 6990 | 74 |
| 473 | 20240327 | 104700 | 674966630 | 7000 | 6990 | 7000 | 6990 | 173 |
| 474 | 20240327 | 104600 | 673756860 | 7000 | 7000 | 7000 | 6990 | 82 |
| 475 | 20240327 | 104500 | 673183090 | 7000 | 7000 | 7000 | 6990 | 2127 |
| 476 | 20240327 | 104400 | 658294320 | 7000 | 7000 | 7000 | 6990 | 231 |
| 477 | 20240327 | 104300 | 656678820 | 6990 | 6990 | 7000 | 6990 | 266 |
| 478 | 20240327 | 104200 | 654818350 | 6990 | 7000 | 7000 | 6990 | 3486 |
| 479 | 20240327 | 104100 | 630416590 | 7000 | 7010 | 7010 | 7000 | 178 |
| 480 | 20240327 | 104000 | 629170040 | 7000 | 7000 | 7000 | 7000 | 80 |
| 481 | 20240327 | 103900 | 628610040 | 7010 | 7000 | 7010 | 7000 | 201 |
| 482 | 20240327 | 103800 | 627202880 | 7010 | 7000 | 7010 | 7000 | 87 |
| 483 | 20240327 | 103700 | 626593860 | 7010 | 7000 | 7010 | 7000 | 85 |
| 484 | 20240327 | 103600 | 625998850 | 7010 | 7000 | 7010 | 7000 | 296 |
| 485 | 20240327 | 103500 | 623926650 | 7000 | 7000 | 7000 | 7000 | 137 |
| 486 | 20240327 | 103400 | 622967650 | 7010 | 7010 | 7010 | 7000 | 262 |
| 487 | 20240327 | 103300 | 621133630 | 7000 | 7000 | 7000 | 7000 | 203 |
| 488 | 20240327 | 103200 | 619712630 | 7010 | 7000 | 7010 | 7000 | 42 |
| 489 | 20240327 | 103100 | 619418490 | 7010 | 7010 | 7010 | 7000 | 305 |
| 490 | 20240327 | 103000 | 617283470 | 7010 | 7000 | 7010 | 7000 | 433 |
| 491 | 20240327 | 102900 | 614252420 | 7010 | 7000 | 7010 | 7000 | 130 |
| 492 | 20240327 | 102800 | 613341350 | 7010 | 7000 | 7010 | 7000 | 402 |
| 493 | 20240327 | 102700 | 610527330 | 7000 | 7010 | 7010 | 7000 | 443 |
| 494 | 20240327 | 102600 | 607422130 | 7000 | 7010 | 7010 | 7000 | 222 |
| 495 | 20240327 | 102500 | 605866140 | 7000 | 7010 | 7010 | 7000 | 369 |
| 496 | 20240327 | 102400 | 603279690 | 7010 | 7020 | 7020 | 7010 | 53 |
| 497 | 20240327 | 102300 | 602908060 | 7020 | 7000 | 7020 | 7000 | 648 |
| 498 | 20240327 | 102200 | 598372020 | 7000 | 7010 | 7020 | 7000 | 455 |
| 499 | 20240327 | 102100 | 595185520 | 6990 | 7000 | 7000 | 6990 | 523 |
| 500 | 20240327 | 102000 | 591524750 | 7000 | 7000 | 7000 | 6990 | 665 |
| 501 | 20240327 | 101900 | 586869990 | 7000 | 7000 | 7000 | 6990 | 208 |
| 502 | 20240327 | 101800 | 585415440 | 7000 | 7000 | 7000 | 6990 | 474 |
| 503 | 20240327 | 101700 | 582097670 | 7000 | 6990 | 7000 | 6990 | 141 |
| 504 | 20240327 | 101600 | 581111900 | 7000 | 7000 | 7000 | 6990 | 708 |
| 505 | 20240327 | 101500 | 576156130 | 6990 | 7000 | 7000 | 6990 | 2909 |
| 506 | 20240327 | 101400 | 555805790 | 6990 | 6990 | 6990 | 6990 | 323 |
| 507 | 20240327 | 101300 | 553548020 | 7000 | 6990 | 7000 | 6990 | 60 |
| 508 | 20240327 | 101200 | 553128410 | 6990 | 6990 | 6990 | 6990 | 68 |
| 509 | 20240327 | 101100 | 552653090 | 6990 | 6980 | 6990 | 6980 | 1342 |
| 510 | 20240327 | 101000 | 543277410 | 6980 | 6980 | 6980 | 6970 | 646 |
| 511 | 20240327 | 100900 | 538772570 | 6980 | 6990 | 6990 | 6970 | 1110 |
| 512 | 20240327 | 100800 | 531030120 | 6990 | 6980 | 6990 | 6980 | 1002 |
| 513 | 20240327 | 100700 | 524036140 | 6980 | 6990 | 6990 | 6980 | 6131 |
| 514 | 20240327 | 100600 | 481236560 | 6990 | 6980 | 6990 | 6980 | 489 |
| 515 | 20240327 | 100500 | 477820110 | 6980 | 6990 | 6990 | 6980 | 309 |
| 516 | 20240327 | 100400 | 475660430 | 6990 | 7000 | 7000 | 6990 | 225 |
| 517 | 20240327 | 100300 | 474087660 | 6990 | 6990 | 7000 | 6990 | 1090 |
| 518 | 20240327 | 100200 | 466468390 | 6990 | 7000 | 7000 | 6990 | 33 |
| 519 | 20240327 | 100100 | 466237620 | 7000 | 6990 | 7000 | 6980 | 120 |
| 520 | 20240327 | 100000 | 465399030 | 6990 | 6990 | 7000 | 6990 | 205 |
| 521 | 20240327 | 095900 | 463966060 | 6990 | 6990 | 6990 | 6980 | 1221 |
| 522 | 20240327 | 095800 | 455431500 | 6990 | 6990 | 6990 | 6980 | 664 |
| 523 | 20240327 | 095700 | 450790380 | 6990 | 6990 | 7000 | 6990 | 1447 |
| 524 | 20240327 | 095600 | 440675820 | 6990 | 7000 | 7000 | 6990 | 156 |
| 525 | 20240327 | 095500 | 439585200 | 7000 | 6990 | 7000 | 6990 | 625 |
| 526 | 20240327 | 095400 | 435216430 | 6990 | 7000 | 7000 | 6990 | 1260 |
| 527 | 20240327 | 095300 | 426408970 | 7000 | 7000 | 7000 | 6990 | 578 |
| 528 | 20240327 | 095200 | 422368200 | 7000 | 7000 | 7000 | 6990 | 136 |
| 529 | 20240327 | 095100 | 421417440 | 6990 | 7000 | 7000 | 6990 | 215 |
| 530 | 20240327 | 095000 | 419914070 | 7000 | 7000 | 7000 | 6990 | 468 |
| 531 | 20240327 | 094900 | 416640450 | 7000 | 7000 | 7000 | 6990 | 217 |
| 532 | 20240327 | 094800 | 415122680 | 7000 | 7000 | 7000 | 6990 | 150 |
| 533 | 20240327 | 094700 | 414074020 | 7000 | 6990 | 7000 | 6990 | 87 |
| 534 | 20240327 | 094600 | 413465360 | 7000 | 6990 | 7000 | 6990 | 1266 |
| 535 | 20240327 | 094500 | 404604590 | 7000 | 7000 | 7000 | 6990 | 1432 |
| 536 | 20240327 | 094400 | 394593820 | 7000 | 6990 | 7000 | 6990 | 1962 |
| 537 | 20240327 | 094300 | 380879370 | 7000 | 6990 | 7000 | 6980 | 261 |
| 538 | 20240327 | 094200 | 379055190 | 6990 | 6990 | 7000 | 6980 | 1887 |
| 539 | 20240327 | 094100 | 365868290 | 6990 | 6990 | 7000 | 6990 | 1576 |
| 540 | 20240327 | 094000 | 354851980 | 6990 | 6990 | 7000 | 6990 | 1914 |
| 541 | 20240327 | 093900 | 341471610 | 7000 | 7010 | 7010 | 6990 | 3665 |
| 542 | 20240327 | 093800 | 315842790 | 7000 | 7020 | 7020 | 7000 | 11850 |
| 543 | 20240327 | 093700 | 232877920 | 7010 | 7010 | 7030 | 7010 | 227 |
| 544 | 20240327 | 093600 | 231286570 | 7010 | 7020 | 7020 | 7010 | 4509 |
| 545 | 20240327 | 093500 | 199672770 | 7010 | 7020 | 7020 | 7010 | 158 |
| 546 | 20240327 | 093400 | 198565150 | 7020 | 7020 | 7020 | 7020 | 1102 |
| 547 | 20240327 | 093300 | 190829110 | 7030 | 7020 | 7030 | 7020 | 286 |
| 548 | 20240327 | 093200 | 188821320 | 7020 | 7030 | 7030 | 7020 | 180 |
| 549 | 20240327 | 093100 | 187557590 | 7030 | 7020 | 7030 | 7020 | 178 |
| 550 | 20240327 | 093000 | 186306610 | 7020 | 7020 | 7030 | 7020 | 288 |
| 551 | 20240327 | 092900 | 184284700 | 7030 | 7020 | 7030 | 7020 | 38 |
| 552 | 20240327 | 092800 | 184017910 | 7030 | 7020 | 7030 | 7020 | 66 |
| 553 | 20240327 | 092700 | 183554540 | 7020 | 7020 | 7020 | 7020 | 236 |
| 554 | 20240327 | 092600 | 181897820 | 7010 | 7010 | 7010 | 7010 | 85 |
| 555 | 20240327 | 092500 | 181301970 | 7020 | 7020 | 7020 | 7010 | 545 |
| 556 | 20240327 | 092400 | 177476190 | 7020 | 7020 | 7030 | 7020 | 64 |
| 557 | 20240327 | 092300 | 177026820 | 7020 | 7020 | 7020 | 7010 | 1306 |
| 558 | 20240327 | 092200 | 167867870 | 7020 | 7020 | 7020 | 7020 | 211 |
| 559 | 20240327 | 092100 | 166386650 | 7010 | 7010 | 7030 | 7010 | 557 |
| 560 | 20240327 | 092000 | 162481960 | 7010 | 7010 | 7020 | 7010 | 172 |
| 561 | 20240327 | 091900 | 161274990 | 7020 | 7010 | 7020 | 7010 | 272 |
| 562 | 20240327 | 091800 | 159365670 | 7010 | 7020 | 7020 | 7000 | 4303 |
| 563 | 20240327 | 091700 | 129213170 | 7020 | 7030 | 7040 | 7020 | 465 |
| 564 | 20240327 | 091600 | 125945180 | 7030 | 7030 | 7030 | 7030 | 535 |
| 565 | 20240327 | 091500 | 122184130 | 7030 | 7030 | 7040 | 7030 | 341 |
| 566 | 20240327 | 091400 | 119786270 | 7040 | 7030 | 7040 | 7030 | 37 |
| 567 | 20240327 | 091300 | 119526150 | 7040 | 7050 | 7050 | 7030 | 449 |
| 568 | 20240327 | 091200 | 116365050 | 7040 | 7050 | 7050 | 7040 | 601 |
| 569 | 20240327 | 091100 | 112133000 | 7050 | 7050 | 7050 | 7040 | 178 |
| 570 | 20240327 | 091000 | 110879800 | 7050 | 7050 | 7050 | 7050 | 744 |
| 571 | 20240327 | 090900 | 105634600 | 7050 | 7060 | 7060 | 7050 | 955 |
| 572 | 20240327 | 090800 | 98900300 | 7060 | 7070 | 7070 | 7060 | 374 |
| 573 | 20240327 | 090700 | 96259750 | 7050 | 7050 | 7050 | 7050 | 1 |
| 574 | 20240327 | 090600 | 96252700 | 7040 | 7050 | 7060 | 7040 | 1105 |
| 575 | 20240327 | 090500 | 88454930 | 7060 | 7030 | 7060 | 7030 | 103 |
| 576 | 20240327 | 090400 | 87730810 | 7070 | 7030 | 7070 | 7000 | 3339 |
| 577 | 20240327 | 090300 | 64267140 | 7040 | 7030 | 7040 | 7030 | 3915 |
| 578 | 20240327 | 090200 | 36706170 | 7030 | 7040 | 7060 | 7010 | 3461 |
| 579 | 20240327 | 090100 | 12366200 | 7050 | 7020 | 7060 | 7020 | 870 |
| 580 | 20240327 | 090000 | 6231540 | 7030 | 7050 | 7050 | 7030 | 784 |