33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 3 | 20240327 | 191600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20240327 | 191500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20240327 | 191400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20240327 | 191300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20240327 | 191200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20240327 | 191100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20240327 | 191000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20240327 | 190900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20240327 | 190800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20240327 | 190700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20240327 | 190600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20240327 | 190500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20240327 | 190400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20240327 | 190300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20240327 | 190200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20240327 | 190100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20240327 | 190000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20240327 | 185900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20240327 | 185800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20240327 | 185700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20240327 | 185600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20240327 | 185500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20240327 | 185400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20240327 | 185300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20240327 | 185200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20240327 | 185100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20240327 | 185000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20240327 | 184900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20240327 | 184800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20240327 | 184700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 33 | 20240327 | 184600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20240327 | 184500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20240327 | 184400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20240327 | 184300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20240327 | 184200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20240327 | 184100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20240327 | 184000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20240327 | 183900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20240327 | 183800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20240327 | 183700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20240327 | 183600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20240327 | 183500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20240327 | 183400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20240327 | 183300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20240327 | 183200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20240327 | 183100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20240327 | 183000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20240327 | 182900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20240327 | 182800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20240327 | 182700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20240327 | 182600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20240327 | 182500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20240327 | 182400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20240327 | 182300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20240327 | 182200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20240327 | 182100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20240327 | 182000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20240327 | 181900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20240327 | 181800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20240327 | 181700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 63 | 20240327 | 181600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20240327 | 181500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20240327 | 181400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20240327 | 181300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20240327 | 181200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20240327 | 181100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20240327 | 181000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20240327 | 180900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20240327 | 180800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20240327 | 180700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20240327 | 180600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20240327 | 180500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20240327 | 180400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20240327 | 180300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20240327 | 180200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20240327 | 180100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20240327 | 180000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20240327 | 175900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20240327 | 175800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20240327 | 175700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20240327 | 175600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20240327 | 175500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20240327 | 175400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20240327 | 175300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20240327 | 175200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20240327 | 175100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20240327 | 175000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20240327 | 174900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20240327 | 174800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20240327 | 174700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 93 | 20240327 | 174600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20240327 | 174500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20240327 | 174400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20240327 | 174300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20240327 | 174200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20240327 | 174100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20240327 | 174000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20240327 | 173900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20240327 | 173800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20240327 | 173700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20240327 | 173600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20240327 | 173500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20240327 | 173400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20240327 | 173300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20240327 | 173200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20240327 | 173100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20240327 | 173000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20240327 | 172900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20240327 | 172800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20240327 | 172700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20240327 | 172600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20240327 | 172500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20240327 | 172400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20240327 | 172300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20240327 | 172200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20240327 | 172100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20240327 | 172000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20240327 | 171900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20240327 | 171800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20240327 | 171700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 123 | 20240327 | 171600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20240327 | 171500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20240327 | 171400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20240327 | 171300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20240327 | 171200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20240327 | 171100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20240327 | 171000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20240327 | 170900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20240327 | 170800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20240327 | 170700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20240327 | 170600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20240327 | 170500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20240327 | 170400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20240327 | 170300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20240327 | 170200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20240327 | 170100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20240327 | 170000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20240327 | 165900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20240327 | 165800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20240327 | 165700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20240327 | 165600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20240327 | 165500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20240327 | 165400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20240327 | 165300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20240327 | 165200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20240327 | 165100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20240327 | 165000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20240327 | 164900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20240327 | 164800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20240327 | 164700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 153 | 20240327 | 164600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20240327 | 164500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20240327 | 164400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20240327 | 164300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20240327 | 164200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20240327 | 164100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20240327 | 164000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20240327 | 163900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20240327 | 163800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20240327 | 163700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20240327 | 163600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20240327 | 163500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20240327 | 163400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20240327 | 163300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20240327 | 163200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20240327 | 163100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20240327 | 163000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20240327 | 162900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20240327 | 162800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20240327 | 162700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20240327 | 162600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20240327 | 162500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20240327 | 162400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20240327 | 162300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20240327 | 162200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20240327 | 162100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20240327 | 162000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20240327 | 161900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20240327 | 161800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20240327 | 161700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 183 | 20240327 | 161600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20240327 | 161500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20240327 | 161400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20240327 | 161300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20240327 | 161200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20240327 | 161100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20240327 | 161000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20240327 | 160900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20240327 | 160800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20240327 | 160700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20240327 | 160600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20240327 | 160500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20240327 | 160400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20240327 | 160300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20240327 | 160200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20240327 | 160100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20240327 | 160000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20240327 | 155900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20240327 | 155800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20240327 | 155700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20240327 | 155600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20240327 | 155500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20240327 | 155400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20240327 | 155300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20240327 | 155200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20240327 | 155100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20240327 | 155000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20240327 | 154900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20240327 | 154800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20240327 | 154700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 213 | 20240327 | 154600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20240327 | 154500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20240327 | 154400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20240327 | 154300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20240327 | 154200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20240327 | 154100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20240327 | 154000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20240327 | 153900 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20240327 | 153800 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20240327 | 153700 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20240327 | 153600 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20240327 | 153500 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20240327 | 153400 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20240327 | 153300 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20240327 | 153200 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20240327 | 153100 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20240327 | 153000 | 7814715250 | 30600 | 30600 | 30600 | 30600 | 7911 |
| 230 | 20240327 | 152900 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20240327 | 152800 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20240327 | 152700 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20240327 | 152600 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20240327 | 152500 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20240327 | 152400 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20240327 | 152300 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20240327 | 152200 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20240327 | 152100 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20240327 | 152000 | 7572638650 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20240327 | 151900 | 7572638650 | 30600 | 30550 | 30600 | 30550 | 1233 |
| 241 | 20240327 | 151800 | 7534909100 | 30600 | 30550 | 30600 | 30550 | 839 |
| 242 | 20240327 | 151700 | 7509259750 | 30500 | 30500 | 30550 | 30500 | 1615 |
| 243 | 20240327 | 151600 | 7459943150 | 30550 | 30550 | 30550 | 30500 | 765 |
| 244 | 20240327 | 151500 | 7436579600 | 30500 | 30500 | 30550 | 30500 | 826 |
| 245 | 20240327 | 151400 | 7411348100 | 30500 | 30550 | 30550 | 30500 | 360 |
| 246 | 20240327 | 151300 | 7400354100 | 30500 | 30550 | 30550 | 30500 | 1525 |
| 247 | 20240327 | 151200 | 7353805100 | 30550 | 30550 | 30550 | 30550 | 81 |
| 248 | 20240327 | 151100 | 7351330550 | 30500 | 30500 | 30550 | 30500 | 733 |
| 249 | 20240327 | 151000 | 7328964650 | 30500 | 30600 | 30600 | 30450 | 4799 |
| 250 | 20240327 | 150900 | 7182517650 | 30600 | 30550 | 30600 | 30550 | 202 |
| 251 | 20240327 | 150800 | 7176345450 | 30600 | 30600 | 30600 | 30550 | 841 |
| 252 | 20240327 | 150700 | 7150651200 | 30600 | 30650 | 30650 | 30600 | 1770 |
| 253 | 20240327 | 150600 | 7096476350 | 30650 | 30650 | 30700 | 30650 | 929 |
| 254 | 20240327 | 150500 | 7067996500 | 30650 | 30650 | 30700 | 30650 | 249 |
| 255 | 20240327 | 150400 | 7060354650 | 30650 | 30700 | 30700 | 30650 | 259 |
| 256 | 20240327 | 150300 | 7052414550 | 30650 | 30650 | 30650 | 30650 | 388 |
| 257 | 20240327 | 150200 | 7040522350 | 30650 | 30650 | 30650 | 30650 | 318 |
| 258 | 20240327 | 150100 | 7030775650 | 30650 | 30650 | 30650 | 30600 | 73 |
| 259 | 20240327 | 150000 | 7028538750 | 30650 | 30650 | 30650 | 30650 | 246 |
| 260 | 20240327 | 145900 | 7020998850 | 30650 | 30700 | 30700 | 30650 | 155 |
| 261 | 20240327 | 145800 | 7016240450 | 30700 | 30650 | 30700 | 30650 | 566 |
| 262 | 20240327 | 145700 | 6998879250 | 30650 | 30700 | 30700 | 30650 | 585 |
| 263 | 20240327 | 145600 | 6980919800 | 30700 | 30700 | 30750 | 30650 | 422 |
| 264 | 20240327 | 145500 | 6967964550 | 30700 | 30650 | 30700 | 30650 | 170 |
| 265 | 20240327 | 145400 | 6962745700 | 30700 | 30700 | 30700 | 30650 | 96 |
| 266 | 20240327 | 145300 | 6959800750 | 30700 | 30750 | 30750 | 30650 | 230 |
| 267 | 20240327 | 145200 | 6952735750 | 30750 | 30700 | 30750 | 30600 | 276 |
| 268 | 20240327 | 145100 | 6944264850 | 30700 | 30650 | 30700 | 30650 | 1087 |
| 269 | 20240327 | 145000 | 6910929950 | 30650 | 30700 | 30750 | 30650 | 898 |
| 270 | 20240327 | 144900 | 6883378450 | 30700 | 30750 | 30750 | 30650 | 512 |
| 271 | 20240327 | 144800 | 6867654750 | 30700 | 30750 | 30750 | 30700 | 122 |
| 272 | 20240327 | 144700 | 6863907650 | 30750 | 30800 | 30800 | 30750 | 595 |
| 273 | 20240327 | 144600 | 6845609800 | 30700 | 30750 | 30750 | 30700 | 760 |
| 274 | 20240327 | 144500 | 6822270300 | 30750 | 30750 | 30750 | 30750 | 146 |
| 275 | 20240327 | 144400 | 6817780800 | 30750 | 30800 | 30800 | 30700 | 250 |
| 276 | 20240327 | 144300 | 6810086850 | 30750 | 30700 | 30800 | 30700 | 892 |
| 277 | 20240327 | 144200 | 6782679800 | 30700 | 30800 | 30800 | 30700 | 628 |
| 278 | 20240327 | 144100 | 6763398950 | 30750 | 30850 | 30850 | 30750 | 1999 |
| 279 | 20240327 | 144000 | 6701866450 | 30850 | 30800 | 30850 | 30800 | 215 |
| 280 | 20240327 | 143900 | 6695233900 | 30850 | 30850 | 30850 | 30800 | 447 |
| 281 | 20240327 | 143800 | 6681455500 | 30850 | 30850 | 30850 | 30800 | 603 |
| 282 | 20240327 | 143700 | 6662856400 | 30850 | 30900 | 30900 | 30850 | 1272 |
| 283 | 20240327 | 143600 | 6623572350 | 30900 | 30950 | 30950 | 30800 | 4191 |
| 284 | 20240327 | 143500 | 6494196800 | 30950 | 30950 | 30950 | 30900 | 4580 |
| 285 | 20240327 | 143400 | 6352459700 | 30900 | 30900 | 30950 | 30850 | 5449 |
| 286 | 20240327 | 143300 | 6184045050 | 30900 | 30900 | 31000 | 30850 | 9337 |
| 287 | 20240327 | 143200 | 5895223550 | 30900 | 30500 | 30900 | 30500 | 11123 |
| 288 | 20240327 | 143100 | 5553107500 | 30500 | 30500 | 30500 | 30500 | 44 |
| 289 | 20240327 | 143000 | 5551765500 | 30450 | 30450 | 30450 | 30450 | 3 |
| 290 | 20240327 | 142900 | 5551674150 | 30450 | 30500 | 30500 | 30450 | 411 |
| 291 | 20240327 | 142800 | 5539144350 | 30500 | 30500 | 30500 | 30500 | 17 |
| 292 | 20240327 | 142700 | 5538625850 | 30500 | 30500 | 30500 | 30500 | 309 |
| 293 | 20240327 | 142600 | 5529201350 | 30500 | 30500 | 30500 | 30500 | 160 |
| 294 | 20240327 | 142500 | 5524321350 | 30500 | 30450 | 30500 | 30450 | 137 |
| 295 | 20240327 | 142400 | 5520149550 | 30400 | 30450 | 30450 | 30400 | 351 |
| 296 | 20240327 | 142300 | 5509461650 | 30450 | 30400 | 30450 | 30400 | 567 |
| 297 | 20240327 | 142200 | 5492200250 | 30450 | 30400 | 30450 | 30400 | 207 |
| 298 | 20240327 | 142100 | 5485907150 | 30450 | 30450 | 30450 | 30450 | 1699 |
| 299 | 20240327 | 142000 | 5434172600 | 30450 | 30500 | 30500 | 30450 | 13 |
| 300 | 20240327 | 141900 | 5433776150 | 30450 | 30500 | 30500 | 30450 | 28 |
| 301 | 20240327 | 141800 | 5432923050 | 30550 | 30500 | 30550 | 30500 | 34 |
| 302 | 20240327 | 141700 | 5431884500 | 30500 | 30550 | 30550 | 30500 | 279 |
| 303 | 20240327 | 141600 | 5423374750 | 30500 | 30550 | 30550 | 30500 | 60 |
| 304 | 20240327 | 141500 | 5421541800 | 30550 | 30500 | 30550 | 30500 | 342 |
| 305 | 20240327 | 141400 | 5411103300 | 30500 | 30500 | 30500 | 30500 | 3 |
| 306 | 20240327 | 141300 | 5411011800 | 30450 | 30500 | 30500 | 30450 | 475 |
| 307 | 20240327 | 141200 | 5396542200 | 30550 | 30550 | 30550 | 30550 | 4 |
| 308 | 20240327 | 141100 | 5396420000 | 30550 | 30550 | 30550 | 30550 | 76 |
| 309 | 20240327 | 141000 | 5394098200 | 30500 | 30500 | 30500 | 30500 | 242 |
| 310 | 20240327 | 140900 | 5386717200 | 30500 | 30450 | 30550 | 30450 | 576 |
| 311 | 20240327 | 140800 | 5369146700 | 30450 | 30450 | 30450 | 30450 | 55 |
| 312 | 20240327 | 140700 | 5367471950 | 30450 | 30450 | 30450 | 30450 | 1301 |
| 313 | 20240327 | 140600 | 5327856500 | 30450 | 30450 | 30450 | 30450 | 18 |
| 314 | 20240327 | 140500 | 5327308400 | 30500 | 30500 | 30500 | 30500 | 247 |
| 315 | 20240327 | 140400 | 5319774900 | 30500 | 30500 | 30500 | 30500 | 10 |
| 316 | 20240327 | 140300 | 5319469900 | 30500 | 30500 | 30500 | 30500 | 2 |
| 317 | 20240327 | 140200 | 5319408900 | 30500 | 30500 | 30500 | 30500 | 226 |
| 318 | 20240327 | 140100 | 5312515900 | 30500 | 30450 | 30550 | 30450 | 191 |
| 319 | 20240327 | 140000 | 5306687650 | 30450 | 30450 | 30450 | 30450 | 20 |
| 320 | 20240327 | 135900 | 5306078650 | 30500 | 30450 | 30500 | 30450 | 851 |
| 321 | 20240327 | 135800 | 5280150200 | 30400 | 30450 | 30450 | 30400 | 254 |
| 322 | 20240327 | 135700 | 5272418400 | 30450 | 30450 | 30450 | 30400 | 599 |
| 323 | 20240327 | 135600 | 5254179850 | 30400 | 30450 | 30450 | 30400 | 496 |
| 324 | 20240327 | 135500 | 5239101200 | 30450 | 30400 | 30450 | 30400 | 319 |
| 325 | 20240327 | 135400 | 5229403050 | 30400 | 30450 | 30450 | 30400 | 366 |
| 326 | 20240327 | 135300 | 5218275500 | 30450 | 30450 | 30450 | 30400 | 175 |
| 327 | 20240327 | 135200 | 5212946950 | 30450 | 30450 | 30450 | 30450 | 200 |
| 328 | 20240327 | 135100 | 5206856950 | 30450 | 30450 | 30450 | 30450 | 120 |
| 329 | 20240327 | 135000 | 5203202950 | 30450 | 30450 | 30450 | 30450 | 60 |
| 330 | 20240327 | 134900 | 5201375950 | 30450 | 30450 | 30450 | 30400 | 71 |
| 331 | 20240327 | 134800 | 5199214500 | 30450 | 30450 | 30450 | 30450 | 533 |
| 332 | 20240327 | 134700 | 5182984650 | 30450 | 30400 | 30450 | 30400 | 420 |
| 333 | 20240327 | 134600 | 5170212600 | 30400 | 30450 | 30450 | 30400 | 975 |
| 334 | 20240327 | 134500 | 5140549500 | 30450 | 30450 | 30450 | 30450 | 422 |
| 335 | 20240327 | 134400 | 5127699600 | 30500 | 30450 | 30500 | 30450 | 99 |
| 336 | 20240327 | 134300 | 5124685000 | 30450 | 30450 | 30450 | 30450 | 719 |
| 337 | 20240327 | 134200 | 5102791450 | 30500 | 30450 | 30500 | 30450 | 227 |
| 338 | 20240327 | 134100 | 5095879200 | 30450 | 30450 | 30450 | 30450 | 117 |
| 339 | 20240327 | 134000 | 5092316550 | 30450 | 30550 | 30550 | 30450 | 235 |
| 340 | 20240327 | 133900 | 5085152950 | 30500 | 30500 | 30500 | 30500 | 228 |
| 341 | 20240327 | 133800 | 5078198950 | 30500 | 30500 | 30500 | 30500 | 376 |
| 342 | 20240327 | 133700 | 5066730950 | 30500 | 30500 | 30500 | 30500 | 53 |
| 343 | 20240327 | 133600 | 5065114450 | 30550 | 30500 | 30550 | 30500 | 102 |
| 344 | 20240327 | 133500 | 5062003400 | 30500 | 30500 | 30500 | 30500 | 20 |
| 345 | 20240327 | 133400 | 5061393400 | 30500 | 30500 | 30500 | 30500 | 82 |
| 346 | 20240327 | 133300 | 5058892400 | 30550 | 30550 | 30550 | 30550 | 27 |
| 347 | 20240327 | 133200 | 5058067550 | 30550 | 30550 | 30600 | 30550 | 212 |
| 348 | 20240327 | 133100 | 5051583650 | 30500 | 30500 | 30500 | 30500 | 156 |
| 349 | 20240327 | 133000 | 5046825650 | 30500 | 30550 | 30550 | 30500 | 34 |
| 350 | 20240327 | 132900 | 5045788150 | 30500 | 30500 | 30600 | 30500 | 232 |
| 351 | 20240327 | 132800 | 5038703350 | 30500 | 30450 | 30500 | 30450 | 113 |
| 352 | 20240327 | 132700 | 5035262350 | 30450 | 30450 | 30450 | 30450 | 2507 |
| 353 | 20240327 | 132600 | 4958924200 | 30450 | 30450 | 30500 | 30450 | 226 |
| 354 | 20240327 | 132500 | 4952037200 | 30450 | 30450 | 30450 | 30450 | 379 |
| 355 | 20240327 | 132400 | 4940496650 | 30500 | 30500 | 30500 | 30500 | 1396 |
| 356 | 20240327 | 132300 | 4897918650 | 30500 | 30500 | 30500 | 30500 | 501 |
| 357 | 20240327 | 132200 | 4882638150 | 30500 | 30500 | 30500 | 30500 | 176 |
| 358 | 20240327 | 132100 | 4877270150 | 30500 | 30550 | 30550 | 30500 | 96 |
| 359 | 20240327 | 132000 | 4874339300 | 30550 | 30550 | 30550 | 30500 | 46 |
| 360 | 20240327 | 131900 | 4872935950 | 30550 | 30550 | 30550 | 30550 | 442 |
| 361 | 20240327 | 131800 | 4859432850 | 30550 | 30550 | 30550 | 30550 | 37 |
| 362 | 20240327 | 131700 | 4858302500 | 30550 | 30550 | 30600 | 30550 | 60 |
| 363 | 20240327 | 131600 | 4856469250 | 30550 | 30550 | 30550 | 30550 | 282 |
| 364 | 20240327 | 131500 | 4847854150 | 30550 | 30550 | 30550 | 30550 | 95 |
| 365 | 20240327 | 131400 | 4844951900 | 30600 | 30600 | 30600 | 30600 | 10 |
| 366 | 20240327 | 131300 | 4844645900 | 30550 | 30550 | 30550 | 30550 | 230 |
| 367 | 20240327 | 131200 | 4837619400 | 30600 | 30550 | 30600 | 30550 | 90 |
| 368 | 20240327 | 131100 | 4834869850 | 30550 | 30600 | 30600 | 30550 | 289 |
| 369 | 20240327 | 131000 | 4826033200 | 30600 | 30650 | 30650 | 30600 | 52 |
| 370 | 20240327 | 130900 | 4824441900 | 30600 | 30600 | 30600 | 30600 | 172 |
| 371 | 20240327 | 130800 | 4819178700 | 30600 | 30550 | 30600 | 30550 | 196 |
| 372 | 20240327 | 130700 | 4813186150 | 30550 | 30600 | 30600 | 30550 | 707 |
| 373 | 20240327 | 130600 | 4791569350 | 30600 | 30600 | 30650 | 30600 | 159 |
| 374 | 20240327 | 130500 | 4786701550 | 30650 | 30650 | 30650 | 30650 | 30 |
| 375 | 20240327 | 130400 | 4785782050 | 30650 | 30650 | 30650 | 30600 | 58 |
| 376 | 20240327 | 130300 | 4784005350 | 30700 | 30700 | 30700 | 30700 | 150 |
| 377 | 20240327 | 130200 | 4779400350 | 30700 | 30650 | 30700 | 30600 | 651 |
| 378 | 20240327 | 130100 | 4759445400 | 30650 | 30500 | 30650 | 30500 | 1014 |
| 379 | 20240327 | 130000 | 4728461950 | 30550 | 30500 | 30550 | 30500 | 198 |
| 380 | 20240327 | 125900 | 4722420450 | 30500 | 30600 | 30600 | 30500 | 333 |
| 381 | 20240327 | 125800 | 4712242550 | 30600 | 30550 | 30600 | 30500 | 717 |
| 382 | 20240327 | 125700 | 4690353750 | 30600 | 30600 | 30600 | 30600 | 160 |
| 383 | 20240327 | 125600 | 4685457750 | 30600 | 30600 | 30650 | 30600 | 939 |
| 384 | 20240327 | 125500 | 4656716850 | 30600 | 30600 | 30600 | 30550 | 15 |
| 385 | 20240327 | 125400 | 4656258350 | 30600 | 30600 | 30600 | 30600 | 10 |
| 386 | 20240327 | 125300 | 4655952350 | 30550 | 30550 | 30550 | 30550 | 220 |
| 387 | 20240327 | 125200 | 4649231350 | 30550 | 30600 | 30600 | 30550 | 300 |
| 388 | 20240327 | 125100 | 4640053800 | 30600 | 30600 | 30600 | 30600 | 20 |
| 389 | 20240327 | 125000 | 4639441800 | 30650 | 30650 | 30650 | 30650 | 152 |
| 390 | 20240327 | 124900 | 4634783000 | 30650 | 30600 | 30650 | 30600 | 198 |
| 391 | 20240327 | 124800 | 4628719300 | 30600 | 30600 | 30650 | 30600 | 224 |
| 392 | 20240327 | 124700 | 4621857400 | 30600 | 30600 | 30600 | 30600 | 176 |
| 393 | 20240327 | 124600 | 4616471800 | 30600 | 30600 | 30600 | 30600 | 45 |
| 394 | 20240327 | 124500 | 4615094800 | 30550 | 30550 | 30550 | 30550 | 20 |
| 395 | 20240327 | 124400 | 4614483800 | 30600 | 30600 | 30600 | 30600 | 1 |
| 396 | 20240327 | 124300 | 4614453200 | 30550 | 30550 | 30550 | 30550 | 221 |
| 397 | 20240327 | 124200 | 4607701650 | 30550 | 30600 | 30600 | 30550 | 125 |
| 398 | 20240327 | 124100 | 4603877650 | 30600 | 30600 | 30650 | 30600 | 181 |
| 399 | 20240327 | 124000 | 4598336100 | 30600 | 30600 | 30600 | 30550 | 946 |
| 400 | 20240327 | 123900 | 4569396050 | 30650 | 30650 | 30700 | 30650 | 566 |
| 401 | 20240327 | 123800 | 4552047600 | 30650 | 30650 | 30650 | 30650 | 250 |
| 402 | 20240327 | 123700 | 4544385100 | 30650 | 30600 | 30650 | 30550 | 236 |
| 403 | 20240327 | 123600 | 4537162750 | 30600 | 30600 | 30600 | 30600 | 305 |
| 404 | 20240327 | 123500 | 4527829750 | 30600 | 30550 | 30600 | 30550 | 37 |
| 405 | 20240327 | 123400 | 4526699300 | 30550 | 30550 | 30550 | 30550 | 20 |
| 406 | 20240327 | 123300 | 4526088300 | 30550 | 30550 | 30550 | 30550 | 100 |
| 407 | 20240327 | 123200 | 4523033300 | 30550 | 30600 | 30600 | 30550 | 43 |
| 408 | 20240327 | 123100 | 4521718650 | 30550 | 30550 | 30550 | 30550 | 40 |
| 409 | 20240327 | 123000 | 4520496650 | 30550 | 30550 | 30550 | 30550 | 100 |
| 410 | 20240327 | 122900 | 4517441650 | 30550 | 30550 | 30550 | 30550 | 25 |
| 411 | 20240327 | 122800 | 4516677900 | 30550 | 30550 | 30550 | 30550 | 1 |
| 412 | 20240327 | 122700 | 4516647350 | 30550 | 30550 | 30550 | 30550 | 501 |
| 413 | 20240327 | 122600 | 4501341800 | 30600 | 30600 | 30600 | 30600 | 112 |
| 414 | 20240327 | 122500 | 4497914600 | 30650 | 30600 | 30650 | 30600 | 150 |
| 415 | 20240327 | 122400 | 4493321300 | 30600 | 30600 | 30600 | 30600 | 2 |
| 416 | 20240327 | 122300 | 4493260100 | 30550 | 30600 | 30600 | 30550 | 266 |
| 417 | 20240327 | 122200 | 4485132100 | 30600 | 30600 | 30600 | 30600 | 349 |
| 418 | 20240327 | 122100 | 4474452700 | 30600 | 30600 | 30600 | 30600 | 114 |
| 419 | 20240327 | 122000 | 4470964300 | 30600 | 30600 | 30600 | 30600 | 155 |
| 420 | 20240327 | 121900 | 4466221300 | 30550 | 30650 | 30650 | 30550 | 150 |
| 421 | 20240327 | 121800 | 4461624800 | 30650 | 30600 | 30650 | 30600 | 602 |
| 422 | 20240327 | 121700 | 4443196100 | 30650 | 30650 | 30650 | 30650 | 5 |
| 423 | 20240327 | 121600 | 4443042850 | 30650 | 30650 | 30650 | 30600 | 85 |
| 424 | 20240327 | 121500 | 4440439200 | 30600 | 30650 | 30650 | 30600 | 25 |
| 425 | 20240327 | 121400 | 4439673950 | 30600 | 30650 | 30700 | 30600 | 1116 |
| 426 | 20240327 | 121300 | 4405468850 | 30600 | 30600 | 30650 | 30600 | 688 |
| 427 | 20240327 | 121200 | 4384401050 | 30550 | 30600 | 30600 | 30550 | 228 |
| 428 | 20240327 | 121100 | 4377425250 | 30600 | 30600 | 30600 | 30600 | 142 |
| 429 | 20240327 | 121000 | 4373080050 | 30550 | 30600 | 30600 | 30550 | 277 |
| 430 | 20240327 | 120900 | 4364615100 | 30600 | 30600 | 30600 | 30550 | 773 |
| 431 | 20240327 | 120800 | 4340961750 | 30550 | 30550 | 30550 | 30550 | 360 |
| 432 | 20240327 | 120700 | 4329963750 | 30550 | 30500 | 30550 | 30500 | 481 |
| 433 | 20240327 | 120600 | 4315276600 | 30500 | 30550 | 30550 | 30500 | 2 |
| 434 | 20240327 | 120500 | 4315215550 | 30500 | 30550 | 30550 | 30500 | 117 |
| 435 | 20240327 | 120400 | 4311646800 | 30550 | 30550 | 30550 | 30500 | 122 |
| 436 | 20240327 | 120300 | 4307920750 | 30550 | 30550 | 30550 | 30550 | 25 |
| 437 | 20240327 | 120200 | 4307157000 | 30550 | 30500 | 30550 | 30500 | 168 |
| 438 | 20240327 | 120100 | 4302025450 | 30500 | 30550 | 30550 | 30500 | 76 |
| 439 | 20240327 | 120000 | 4299707200 | 30550 | 30500 | 30550 | 30500 | 105 |
| 440 | 20240327 | 115900 | 4296504450 | 30500 | 30500 | 30500 | 30500 | 124 |
| 441 | 20240327 | 115800 | 4292722450 | 30500 | 30500 | 30550 | 30500 | 99 |
| 442 | 20240327 | 115700 | 4289699950 | 30550 | 30550 | 30550 | 30550 | 80 |
| 443 | 20240327 | 115600 | 4287255950 | 30550 | 30500 | 30550 | 30500 | 26 |
| 444 | 20240327 | 115500 | 4286462800 | 30550 | 30550 | 30550 | 30550 | 2 |
| 445 | 20240327 | 115400 | 4286401700 | 30550 | 30550 | 30550 | 30550 | 0 |
| 446 | 20240327 | 115300 | 4286401700 | 30550 | 30500 | 30550 | 30500 | 137 |
| 447 | 20240327 | 115200 | 4282222350 | 30500 | 30500 | 30500 | 30500 | 19 |
| 448 | 20240327 | 115100 | 4281642850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 449 | 20240327 | 115000 | 4281642850 | 30500 | 30550 | 30550 | 30500 | 122 |
| 450 | 20240327 | 114900 | 4277921750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 451 | 20240327 | 114800 | 4277921750 | 30500 | 30500 | 30500 | 30500 | 10 |
| 452 | 20240327 | 114700 | 4277616750 | 30500 | 30550 | 30550 | 30500 | 221 |
| 453 | 20240327 | 114600 | 4270866600 | 30550 | 30500 | 30550 | 30450 | 111 |
| 454 | 20240327 | 114500 | 4267478900 | 30500 | 30450 | 30500 | 30450 | 690 |
| 455 | 20240327 | 114400 | 4246444900 | 30450 | 30450 | 30450 | 30450 | 104 |
| 456 | 20240327 | 114300 | 4243278100 | 30500 | 30450 | 30500 | 30450 | 309 |
| 457 | 20240327 | 114200 | 4233854550 | 30500 | 30450 | 30500 | 30450 | 693 |
| 458 | 20240327 | 114100 | 4212750050 | 30500 | 30450 | 30500 | 30450 | 9 |
| 459 | 20240327 | 114000 | 4212475600 | 30450 | 30450 | 30450 | 30450 | 285 |
| 460 | 20240327 | 113900 | 4203797350 | 30500 | 30450 | 30500 | 30450 | 46 |
| 461 | 20240327 | 113800 | 4202396400 | 30500 | 30450 | 30500 | 30450 | 120 |
| 462 | 20240327 | 113700 | 4198737350 | 30500 | 30500 | 30500 | 30500 | 114 |
| 463 | 20240327 | 113600 | 4195260350 | 30450 | 30450 | 30500 | 30450 | 263 |
| 464 | 20240327 | 113500 | 4187251850 | 30450 | 30450 | 30450 | 30450 | 7 |
| 465 | 20240327 | 113400 | 4187038700 | 30450 | 30450 | 30450 | 30450 | 222 |
| 466 | 20240327 | 113300 | 4180278800 | 30450 | 30450 | 30450 | 30450 | 200 |
| 467 | 20240327 | 113200 | 4174188800 | 30450 | 30450 | 30500 | 30400 | 476 |
| 468 | 20240327 | 113100 | 4159695650 | 30500 | 30450 | 30500 | 30450 | 22 |
| 469 | 20240327 | 113000 | 4159025650 | 30500 | 30450 | 30500 | 30450 | 806 |
| 470 | 20240327 | 112900 | 4134478900 | 30450 | 30450 | 30450 | 30450 | 314 |
| 471 | 20240327 | 112800 | 4124917600 | 30450 | 30450 | 30450 | 30450 | 53 |
| 472 | 20240327 | 112700 | 4123303750 | 30450 | 30450 | 30450 | 30450 | 184 |
| 473 | 20240327 | 112600 | 4117700950 | 30400 | 30450 | 30450 | 30400 | 247 |
| 474 | 20240327 | 112500 | 4110191150 | 30500 | 30450 | 30500 | 30400 | 1110 |
| 475 | 20240327 | 112400 | 4076427100 | 30450 | 30500 | 30500 | 30450 | 1437 |
| 476 | 20240327 | 112300 | 4032669950 | 30450 | 30450 | 30450 | 30450 | 244 |
| 477 | 20240327 | 112200 | 4025240150 | 30450 | 30500 | 30550 | 30450 | 83 |
| 478 | 20240327 | 112100 | 4022707900 | 30550 | 30500 | 30550 | 30500 | 195 |
| 479 | 20240327 | 112000 | 4016753100 | 30500 | 30550 | 30550 | 30500 | 1060 |
| 480 | 20240327 | 111900 | 3984422350 | 30550 | 30550 | 30550 | 30500 | 163 |
| 481 | 20240327 | 111800 | 3979445200 | 30550 | 30500 | 30550 | 30500 | 169 |
| 482 | 20240327 | 111700 | 3974283150 | 30500 | 30500 | 30500 | 30500 | 122 |
| 483 | 20240327 | 111600 | 3970562150 | 30500 | 30500 | 30500 | 30500 | 32 |
| 484 | 20240327 | 111500 | 3969586150 | 30500 | 30550 | 30600 | 30500 | 288 |
| 485 | 20240327 | 111400 | 3960779350 | 30600 | 30550 | 30600 | 30550 | 840 |
| 486 | 20240327 | 111300 | 3935116950 | 30550 | 30550 | 30550 | 30550 | 274 |
| 487 | 20240327 | 111200 | 3926746250 | 30550 | 30600 | 30600 | 30550 | 60 |
| 488 | 20240327 | 111100 | 3924913000 | 30550 | 30550 | 30550 | 30550 | 253 |
| 489 | 20240327 | 111000 | 3917183850 | 30550 | 30600 | 30600 | 30550 | 586 |
| 490 | 20240327 | 110900 | 3899272350 | 30600 | 30700 | 30700 | 30600 | 1481 |
| 491 | 20240327 | 110800 | 3853953550 | 30700 | 30600 | 30700 | 30600 | 253 |
| 492 | 20240327 | 110700 | 3846199700 | 30600 | 30650 | 30650 | 30600 | 21 |
| 493 | 20240327 | 110600 | 3845556100 | 30650 | 30700 | 30700 | 30600 | 226 |
| 494 | 20240327 | 110500 | 3838628750 | 30750 | 30600 | 30750 | 30600 | 206 |
| 495 | 20240327 | 110400 | 3832299800 | 30600 | 30650 | 30750 | 30600 | 261 |
| 496 | 20240327 | 110300 | 3824280350 | 30700 | 30600 | 30700 | 30600 | 178 |
| 497 | 20240327 | 110200 | 3818824450 | 30550 | 30600 | 30600 | 30550 | 208 |
| 498 | 20240327 | 110100 | 3812467250 | 30550 | 30550 | 30600 | 30550 | 659 |
| 499 | 20240327 | 110000 | 3792333350 | 30600 | 30550 | 30600 | 30550 | 20 |
| 500 | 20240327 | 105900 | 3791722300 | 30550 | 30550 | 30650 | 30550 | 623 |
| 501 | 20240327 | 105800 | 3772657750 | 30550 | 30550 | 30550 | 30550 | 229 |
| 502 | 20240327 | 105700 | 3765661800 | 30550 | 30550 | 30550 | 30550 | 354 |
| 503 | 20240327 | 105600 | 3754847100 | 30550 | 30600 | 30600 | 30550 | 1429 |
| 504 | 20240327 | 105500 | 3711129400 | 30650 | 30600 | 30650 | 30600 | 339 |
| 505 | 20240327 | 105400 | 3700740500 | 30600 | 30600 | 30650 | 30600 | 108 |
| 506 | 20240327 | 105300 | 3697434550 | 30600 | 30700 | 30700 | 30600 | 798 |
| 507 | 20240327 | 105200 | 3672974850 | 30700 | 30700 | 30700 | 30650 | 1473 |
| 508 | 20240327 | 105100 | 3627820800 | 30700 | 30650 | 30700 | 30650 | 827 |
| 509 | 20240327 | 105000 | 3602445700 | 30700 | 30750 | 30750 | 30650 | 3991 |
| 510 | 20240327 | 104900 | 3479872900 | 30750 | 30800 | 30800 | 30750 | 13 |
| 511 | 20240327 | 104800 | 3479473000 | 30800 | 30800 | 30800 | 30750 | 199 |
| 512 | 20240327 | 104700 | 3473344300 | 30800 | 30750 | 30800 | 30750 | 327 |
| 513 | 20240327 | 104600 | 3463282100 | 30800 | 30750 | 30850 | 30750 | 320 |
| 514 | 20240327 | 104500 | 3453427750 | 30800 | 30700 | 30800 | 30700 | 1066 |
| 515 | 20240327 | 104400 | 3420631050 | 30800 | 30700 | 30800 | 30700 | 271 |
| 516 | 20240327 | 104300 | 3412307450 | 30700 | 30700 | 30750 | 30700 | 224 |
| 517 | 20240327 | 104200 | 3405424000 | 30700 | 30750 | 30750 | 30700 | 142 |
| 518 | 20240327 | 104100 | 3401058750 | 30750 | 30750 | 30750 | 30750 | 543 |
| 519 | 20240327 | 104000 | 3384361500 | 30800 | 30750 | 30800 | 30750 | 608 |
| 520 | 20240327 | 103900 | 3365664900 | 30750 | 30750 | 30750 | 30700 | 1458 |
| 521 | 20240327 | 103800 | 3320832550 | 30750 | 30750 | 30800 | 30750 | 212 |
| 522 | 20240327 | 103700 | 3314313150 | 30750 | 30850 | 30850 | 30750 | 260 |
| 523 | 20240327 | 103600 | 3306302900 | 30750 | 30850 | 30850 | 30750 | 419 |
| 524 | 20240327 | 103500 | 3293378900 | 30850 | 30850 | 30850 | 30750 | 26 |
| 525 | 20240327 | 103400 | 3292577900 | 30800 | 30850 | 30850 | 30750 | 974 |
| 526 | 20240327 | 103300 | 3262570750 | 30850 | 30900 | 30900 | 30800 | 1374 |
| 527 | 20240327 | 103200 | 3220163500 | 30850 | 30900 | 30900 | 30850 | 424 |
| 528 | 20240327 | 103100 | 3207070700 | 30900 | 30900 | 30900 | 30850 | 451 |
| 529 | 20240327 | 103000 | 3193136550 | 30900 | 30900 | 30900 | 30850 | 1070 |
| 530 | 20240327 | 102900 | 3160104050 | 30900 | 30850 | 30900 | 30800 | 1094 |
| 531 | 20240327 | 102800 | 3126321850 | 30850 | 30750 | 30850 | 30750 | 1239 |
| 532 | 20240327 | 102700 | 3088139500 | 30800 | 30750 | 30800 | 30700 | 1104 |
| 533 | 20240327 | 102600 | 3054191500 | 30700 | 30750 | 30750 | 30700 | 242 |
| 534 | 20240327 | 102500 | 3046762050 | 30700 | 30700 | 30750 | 30700 | 831 |
| 535 | 20240327 | 102400 | 3021249250 | 30700 | 30750 | 30750 | 30700 | 341 |
| 536 | 20240327 | 102300 | 3010773800 | 30750 | 30750 | 30750 | 30700 | 303 |
| 537 | 20240327 | 102200 | 3001470900 | 30700 | 30750 | 30750 | 30700 | 76 |
| 538 | 20240327 | 102100 | 2999135900 | 30750 | 30750 | 30800 | 30700 | 393 |
| 539 | 20240327 | 102000 | 2987049300 | 30700 | 30700 | 30750 | 30700 | 416 |
| 540 | 20240327 | 101900 | 2974272400 | 30700 | 30750 | 30750 | 30700 | 582 |
| 541 | 20240327 | 101800 | 2956379400 | 30700 | 30850 | 30850 | 30700 | 1463 |
| 542 | 20240327 | 101700 | 2911360900 | 30800 | 30800 | 30850 | 30800 | 672 |
| 543 | 20240327 | 101600 | 2890636050 | 30800 | 30850 | 30850 | 30800 | 211 |
| 544 | 20240327 | 101500 | 2884137000 | 30850 | 30800 | 30850 | 30800 | 602 |
| 545 | 20240327 | 101400 | 2865574800 | 30850 | 30850 | 30900 | 30850 | 669 |
| 546 | 20240327 | 101300 | 2844932200 | 30850 | 30850 | 30900 | 30850 | 258 |
| 547 | 20240327 | 101200 | 2836965200 | 30850 | 30850 | 30900 | 30750 | 1414 |
| 548 | 20240327 | 101100 | 2793370750 | 30750 | 30850 | 30850 | 30750 | 4533 |
| 549 | 20240327 | 101000 | 2653759250 | 30850 | 30800 | 30900 | 30800 | 834 |
| 550 | 20240327 | 100900 | 2628030800 | 30800 | 30850 | 30900 | 30800 | 1397 |
| 551 | 20240327 | 100800 | 2584920200 | 30850 | 30950 | 30950 | 30850 | 2331 |
| 552 | 20240327 | 100700 | 2512868700 | 30950 | 31000 | 31000 | 30900 | 3762 |
| 553 | 20240327 | 100600 | 2396449450 | 31000 | 30950 | 31000 | 30900 | 2513 |
| 554 | 20240327 | 100500 | 2318665000 | 30950 | 30850 | 30950 | 30800 | 11160 |
| 555 | 20240327 | 100400 | 1973932400 | 30850 | 30700 | 30850 | 30700 | 5097 |
| 556 | 20240327 | 100300 | 1817068950 | 30700 | 30650 | 30750 | 30650 | 2275 |
| 557 | 20240327 | 100200 | 1747221750 | 30650 | 30600 | 30700 | 30600 | 2245 |
| 558 | 20240327 | 100100 | 1678436750 | 30600 | 30600 | 30600 | 30550 | 778 |
| 559 | 20240327 | 100000 | 1654635250 | 30600 | 30550 | 30600 | 30550 | 168 |
| 560 | 20240327 | 095900 | 1649495750 | 30600 | 30600 | 30600 | 30550 | 714 |
| 561 | 20240327 | 095800 | 1627647600 | 30600 | 30500 | 30600 | 30500 | 493 |
| 562 | 20240327 | 095700 | 1612599600 | 30500 | 30550 | 30600 | 30500 | 1267 |
| 563 | 20240327 | 095600 | 1573889650 | 30600 | 30550 | 30600 | 30550 | 280 |
| 564 | 20240327 | 095500 | 1565326650 | 30550 | 30500 | 30600 | 30500 | 3111 |
| 565 | 20240327 | 095400 | 1470286250 | 30500 | 30500 | 30500 | 30450 | 447 |
| 566 | 20240327 | 095300 | 1456653450 | 30450 | 30450 | 30500 | 30450 | 218 |
| 567 | 20240327 | 095200 | 1450005750 | 30450 | 30550 | 30550 | 30450 | 446 |
| 568 | 20240327 | 095100 | 1436412850 | 30550 | 30500 | 30550 | 30500 | 439 |
| 569 | 20240327 | 095000 | 1423023050 | 30450 | 30500 | 30500 | 30450 | 1556 |
| 570 | 20240327 | 094900 | 1375565300 | 30500 | 30550 | 30550 | 30500 | 352 |
| 571 | 20240327 | 094800 | 1364826500 | 30550 | 30600 | 30600 | 30550 | 1014 |
| 572 | 20240327 | 094700 | 1333832800 | 30600 | 30550 | 30600 | 30550 | 1538 |
| 573 | 20240327 | 094600 | 1286834000 | 30550 | 30500 | 30550 | 30500 | 1200 |
| 574 | 20240327 | 094500 | 1250187600 | 30500 | 30450 | 30500 | 30450 | 1373 |
| 575 | 20240327 | 094400 | 1208348800 | 30500 | 30450 | 30500 | 30400 | 701 |
| 576 | 20240327 | 094300 | 1186990650 | 30450 | 30500 | 30500 | 30450 | 142 |
| 577 | 20240327 | 094200 | 1182663900 | 30450 | 30450 | 30550 | 30450 | 765 |
| 578 | 20240327 | 094100 | 1159334000 | 30450 | 30350 | 30450 | 30350 | 1283 |
| 579 | 20240327 | 094000 | 1120304200 | 30350 | 30350 | 30350 | 30350 | 1096 |
| 580 | 20240327 | 093900 | 1087040600 | 30350 | 30350 | 30350 | 30300 | 981 |
| 581 | 20240327 | 093800 | 1057273250 | 30350 | 30300 | 30350 | 30300 | 192 |
| 582 | 20240327 | 093700 | 1051453550 | 30250 | 30300 | 30300 | 30250 | 1313 |
| 583 | 20240327 | 093600 | 1011670200 | 30300 | 30400 | 30400 | 30300 | 647 |
| 584 | 20240327 | 093500 | 992034600 | 30350 | 30350 | 30400 | 30350 | 485 |
| 585 | 20240327 | 093400 | 977314800 | 30350 | 30350 | 30400 | 30350 | 382 |
| 586 | 20240327 | 093300 | 965720100 | 30350 | 30350 | 30400 | 30350 | 624 |
| 587 | 20240327 | 093200 | 946781000 | 30400 | 30400 | 30400 | 30350 | 185 |
| 588 | 20240327 | 093100 | 941161650 | 30400 | 30350 | 30400 | 30350 | 252 |
| 589 | 20240327 | 093000 | 933513400 | 30400 | 30400 | 30400 | 30350 | 146 |
| 590 | 20240327 | 092900 | 929081100 | 30400 | 30350 | 30400 | 30350 | 718 |
| 591 | 20240327 | 092800 | 907272300 | 30350 | 30400 | 30400 | 30350 | 1123 |
| 592 | 20240327 | 092700 | 873188250 | 30400 | 30300 | 30400 | 30300 | 83 |
| 593 | 20240327 | 092600 | 870672950 | 30350 | 30350 | 30350 | 30300 | 158 |
| 594 | 20240327 | 092500 | 865877950 | 30350 | 30350 | 30350 | 30350 | 30 |
| 595 | 20240327 | 092400 | 864967450 | 30300 | 30450 | 30450 | 30300 | 149 |
| 596 | 20240327 | 092300 | 860443300 | 30450 | 30300 | 30450 | 30250 | 2284 |
| 597 | 20240327 | 092200 | 791165050 | 30300 | 30350 | 30350 | 30300 | 1365 |
| 598 | 20240327 | 092100 | 749805250 | 30300 | 30300 | 30300 | 30300 | 1141 |
| 599 | 20240327 | 092000 | 715232950 | 30350 | 30300 | 30350 | 30300 | 391 |
| 600 | 20240327 | 091900 | 703369050 | 30300 | 30350 | 30350 | 30300 | 388 |
| 601 | 20240327 | 091800 | 691603600 | 30350 | 30350 | 30350 | 30350 | 387 |
| 602 | 20240327 | 091700 | 679858150 | 30350 | 30400 | 30400 | 30350 | 936 |
| 603 | 20240327 | 091600 | 651442100 | 30300 | 30350 | 30400 | 30300 | 763 |
| 604 | 20240327 | 091500 | 628279100 | 30350 | 30350 | 30350 | 30300 | 487 |
| 605 | 20240327 | 091400 | 613507050 | 30350 | 30400 | 30400 | 30350 | 1161 |
| 606 | 20240327 | 091300 | 578268850 | 30400 | 30400 | 30400 | 30350 | 863 |
| 607 | 20240327 | 091200 | 552073650 | 30350 | 30400 | 30400 | 30350 | 145 |
| 608 | 20240327 | 091100 | 547667350 | 30400 | 30450 | 30450 | 30400 | 993 |
| 609 | 20240327 | 091000 | 517477950 | 30450 | 30500 | 30500 | 30400 | 401 |
| 610 | 20240327 | 090900 | 505266500 | 30500 | 30400 | 30500 | 30400 | 1812 |
| 611 | 20240327 | 090800 | 450138000 | 30400 | 30400 | 30400 | 30400 | 600 |
| 612 | 20240327 | 090700 | 431898000 | 30400 | 30450 | 30450 | 30350 | 354 |
| 613 | 20240327 | 090600 | 421140450 | 30350 | 30350 | 30450 | 30350 | 1966 |
| 614 | 20240327 | 090500 | 361467350 | 30350 | 30350 | 30350 | 30300 | 1125 |
| 615 | 20240327 | 090400 | 327329150 | 30350 | 30400 | 30400 | 30300 | 622 |
| 616 | 20240327 | 090300 | 308448800 | 30400 | 30600 | 30600 | 30400 | 2426 |
| 617 | 20240327 | 090200 | 234380200 | 30600 | 30450 | 30600 | 30450 | 2231 |
| 618 | 20240327 | 090100 | 166340250 | 30400 | 30350 | 30400 | 30300 | 3045 |
| 619 | 20240327 | 090000 | 73977200 | 30350 | 30350 | 30350 | 30250 | 2421 |