33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 3 | 20240327 | 190200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240327 | 190100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240327 | 190000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240327 | 185900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240327 | 185800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240327 | 185700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240327 | 185600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240327 | 185500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240327 | 185400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240327 | 185300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240327 | 185200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240327 | 185100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240327 | 185000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240327 | 184900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240327 | 184800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240327 | 184700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240327 | 184600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240327 | 184500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240327 | 184400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240327 | 184300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240327 | 184200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240327 | 184100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240327 | 184000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240327 | 183900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240327 | 183800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240327 | 183700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240327 | 183600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240327 | 183500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240327 | 183400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240327 | 183300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 33 | 20240327 | 183200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240327 | 183100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240327 | 183000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240327 | 182900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240327 | 182800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240327 | 182700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240327 | 182600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240327 | 182500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240327 | 182400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240327 | 182300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240327 | 182200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240327 | 182100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240327 | 182000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240327 | 181900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240327 | 181800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240327 | 181700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240327 | 181600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240327 | 181500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240327 | 181400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240327 | 181300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240327 | 181200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240327 | 181100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240327 | 181000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240327 | 180900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240327 | 180800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240327 | 180700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240327 | 180600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240327 | 180500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240327 | 180400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240327 | 180300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 63 | 20240327 | 180200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240327 | 180100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240327 | 180000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240327 | 175900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240327 | 175800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240327 | 175700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240327 | 175600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240327 | 175500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240327 | 175400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240327 | 175300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240327 | 175200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240327 | 175100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240327 | 175000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240327 | 174900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240327 | 174800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240327 | 174700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240327 | 174600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240327 | 174500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240327 | 174400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240327 | 174300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240327 | 174200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240327 | 174100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240327 | 174000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240327 | 173900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240327 | 173800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240327 | 173700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240327 | 173600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240327 | 173500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240327 | 173400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240327 | 173300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 93 | 20240327 | 173200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240327 | 173100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240327 | 173000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240327 | 172900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240327 | 172800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240327 | 172700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240327 | 172600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240327 | 172500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240327 | 172400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240327 | 172300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240327 | 172200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240327 | 172100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240327 | 172000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240327 | 171900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240327 | 171800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240327 | 171700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240327 | 171600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240327 | 171500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240327 | 171400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240327 | 171300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240327 | 171200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240327 | 171100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240327 | 171000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240327 | 170900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240327 | 170800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240327 | 170700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240327 | 170600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240327 | 170500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240327 | 170400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240327 | 170300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 123 | 20240327 | 170200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240327 | 170100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240327 | 170000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240327 | 165900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240327 | 165800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240327 | 165700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240327 | 165600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240327 | 165500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240327 | 165400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240327 | 165300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240327 | 165200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240327 | 165100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240327 | 165000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240327 | 164900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240327 | 164800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240327 | 164700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240327 | 164600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240327 | 164500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240327 | 164400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240327 | 164300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240327 | 164200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240327 | 164100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240327 | 164000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240327 | 163900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240327 | 163800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240327 | 163700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240327 | 163600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240327 | 163500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240327 | 163400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240327 | 163300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 153 | 20240327 | 163200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240327 | 163100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240327 | 163000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240327 | 162900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240327 | 162800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240327 | 162700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240327 | 162600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240327 | 162500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240327 | 162400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240327 | 162300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240327 | 162200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240327 | 162100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240327 | 162000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240327 | 161900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240327 | 161800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240327 | 161700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240327 | 161600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240327 | 161500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240327 | 161400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240327 | 161300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240327 | 161200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240327 | 161100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240327 | 161000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240327 | 160900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240327 | 160800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240327 | 160700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240327 | 160600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240327 | 160500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240327 | 160400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240327 | 160300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 183 | 20240327 | 160200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240327 | 160100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240327 | 160000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240327 | 155900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240327 | 155800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240327 | 155700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240327 | 155600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240327 | 155500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240327 | 155400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240327 | 155300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240327 | 155200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240327 | 155100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240327 | 155000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240327 | 154900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240327 | 154800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240327 | 154700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240327 | 154600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240327 | 154500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240327 | 154400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240327 | 154300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240327 | 154200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240327 | 154100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240327 | 154000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240327 | 153900 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240327 | 153800 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240327 | 153700 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240327 | 153600 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240327 | 153500 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240327 | 153400 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240327 | 153300 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 213 | 20240327 | 153200 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240327 | 153100 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240327 | 153000 | 30089048100 | 24600 | 24600 | 24600 | 24600 | 12909 |
| 216 | 20240327 | 152900 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240327 | 152800 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240327 | 152700 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240327 | 152600 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240327 | 152500 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240327 | 152400 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240327 | 152300 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240327 | 152200 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240327 | 152100 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240327 | 152000 | 29771486700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240327 | 151900 | 29771486700 | 24900 | 24950 | 25050 | 24900 | 3277 |
| 227 | 20240327 | 151800 | 29689579650 | 25000 | 24950 | 25000 | 24850 | 2072 |
| 228 | 20240327 | 151700 | 29637920950 | 25000 | 24950 | 25000 | 24950 | 1511 |
| 229 | 20240327 | 151600 | 29600162250 | 24900 | 24900 | 24950 | 24900 | 570 |
| 230 | 20240327 | 151500 | 29585946600 | 24900 | 24900 | 25000 | 24900 | 2023 |
| 231 | 20240327 | 151400 | 29535471050 | 24950 | 24950 | 24950 | 24900 | 1265 |
| 232 | 20240327 | 151300 | 29503962700 | 24900 | 24850 | 24900 | 24750 | 2224 |
| 233 | 20240327 | 151200 | 29448670200 | 24800 | 24650 | 24800 | 24650 | 1861 |
| 234 | 20240327 | 151100 | 29402665500 | 24650 | 24750 | 24750 | 24650 | 280 |
| 235 | 20240327 | 151000 | 29395751150 | 24650 | 24750 | 24800 | 24650 | 2826 |
| 236 | 20240327 | 150900 | 29325952200 | 24700 | 24800 | 24850 | 24700 | 731 |
| 237 | 20240327 | 150800 | 29307847250 | 24800 | 24800 | 24850 | 24800 | 396 |
| 238 | 20240327 | 150700 | 29298025800 | 24850 | 24800 | 24850 | 24750 | 1580 |
| 239 | 20240327 | 150600 | 29258809350 | 24750 | 24850 | 24900 | 24750 | 650 |
| 240 | 20240327 | 150500 | 29242672600 | 24850 | 24750 | 24900 | 24700 | 711 |
| 241 | 20240327 | 150400 | 29225002600 | 24700 | 24750 | 24800 | 24650 | 979 |
| 242 | 20240327 | 150300 | 29200792250 | 24700 | 24800 | 24800 | 24650 | 1763 |
| 243 | 20240327 | 150200 | 29157222700 | 24800 | 24850 | 24850 | 24750 | 223 |
| 244 | 20240327 | 150100 | 29151697200 | 24850 | 24850 | 24900 | 24800 | 545 |
| 245 | 20240327 | 150000 | 29138157650 | 24850 | 24850 | 24850 | 24700 | 925 |
| 246 | 20240327 | 145900 | 29115257450 | 24800 | 24850 | 24850 | 24750 | 1571 |
| 247 | 20240327 | 145800 | 29076329650 | 24800 | 24850 | 24850 | 24800 | 640 |
| 248 | 20240327 | 145700 | 29060430700 | 24800 | 24850 | 24850 | 24700 | 2122 |
| 249 | 20240327 | 145600 | 29007877450 | 24850 | 24900 | 24900 | 24800 | 503 |
| 250 | 20240327 | 145500 | 28995380850 | 24900 | 24950 | 24950 | 24900 | 595 |
| 251 | 20240327 | 145400 | 28980563800 | 24900 | 25050 | 25050 | 24900 | 1742 |
| 252 | 20240327 | 145300 | 28937075150 | 25050 | 24900 | 25050 | 24900 | 2092 |
| 253 | 20240327 | 145200 | 28884855550 | 24850 | 24800 | 24850 | 24750 | 614 |
| 254 | 20240327 | 145100 | 28869620800 | 24800 | 24800 | 24850 | 24750 | 1305 |
| 255 | 20240327 | 145000 | 28837298750 | 24800 | 24850 | 24900 | 24800 | 559 |
| 256 | 20240327 | 144900 | 28823398550 | 24850 | 24850 | 24900 | 24800 | 650 |
| 257 | 20240327 | 144800 | 28807246200 | 24850 | 24900 | 24900 | 24700 | 4931 |
| 258 | 20240327 | 144700 | 28684909250 | 24950 | 25050 | 25050 | 24950 | 432 |
| 259 | 20240327 | 144600 | 28674118250 | 25050 | 24900 | 25050 | 24800 | 1483 |
| 260 | 20240327 | 144500 | 28637188250 | 24850 | 25050 | 25100 | 24800 | 2965 |
| 261 | 20240327 | 144400 | 28563306050 | 25050 | 25050 | 25050 | 25000 | 343 |
| 262 | 20240327 | 144300 | 28554714050 | 25050 | 25050 | 25050 | 25000 | 1147 |
| 263 | 20240327 | 144200 | 28526028300 | 25050 | 25250 | 25250 | 25050 | 2720 |
| 264 | 20240327 | 144100 | 28457750100 | 25250 | 25300 | 25300 | 25200 | 1237 |
| 265 | 20240327 | 144000 | 28426481300 | 25300 | 25300 | 25350 | 25250 | 2048 |
| 266 | 20240327 | 143900 | 28374680050 | 25300 | 25600 | 25600 | 25250 | 8953 |
| 267 | 20240327 | 143800 | 28146633750 | 25600 | 25400 | 25600 | 25400 | 9305 |
| 268 | 20240327 | 143700 | 27909162000 | 25400 | 25350 | 25450 | 25350 | 1504 |
| 269 | 20240327 | 143600 | 27870959000 | 25350 | 25300 | 25450 | 25150 | 4766 |
| 270 | 20240327 | 143500 | 27750274000 | 25400 | 25350 | 25450 | 25200 | 7021 |
| 271 | 20240327 | 143400 | 27572236200 | 25350 | 25350 | 25400 | 25200 | 6004 |
| 272 | 20240327 | 143300 | 27420194200 | 25250 | 25250 | 25450 | 25100 | 7454 |
| 273 | 20240327 | 143200 | 27231708450 | 25300 | 25100 | 25300 | 25100 | 10274 |
| 274 | 20240327 | 143100 | 26972887500 | 25100 | 25000 | 25150 | 25000 | 3636 |
| 275 | 20240327 | 143000 | 26881679400 | 24950 | 25100 | 25150 | 24550 | 7978 |
| 276 | 20240327 | 142900 | 26682725500 | 24900 | 24750 | 25200 | 24650 | 15273 |
| 277 | 20240327 | 142800 | 26300883550 | 24600 | 24650 | 24750 | 24550 | 2619 |
| 278 | 20240327 | 142700 | 26236407100 | 24700 | 24450 | 24700 | 24300 | 7785 |
| 279 | 20240327 | 142600 | 26045264700 | 24450 | 24350 | 24500 | 24350 | 819 |
| 280 | 20240327 | 142500 | 26025220700 | 24350 | 24400 | 24400 | 24350 | 48 |
| 281 | 20240327 | 142400 | 26024050000 | 24400 | 24200 | 24450 | 24100 | 3814 |
| 282 | 20240327 | 142300 | 25931456150 | 24200 | 24150 | 24250 | 24150 | 917 |
| 283 | 20240327 | 142200 | 25909276000 | 24250 | 24250 | 24250 | 24200 | 117 |
| 284 | 20240327 | 142100 | 25906441700 | 24250 | 24250 | 24300 | 24150 | 1420 |
| 285 | 20240327 | 142000 | 25872073200 | 24300 | 24250 | 24300 | 24250 | 31 |
| 286 | 20240327 | 141900 | 25871319950 | 24250 | 24300 | 24300 | 24250 | 544 |
| 287 | 20240327 | 141800 | 25858127800 | 24300 | 24350 | 24450 | 24150 | 1505 |
| 288 | 20240327 | 141700 | 25821618050 | 24450 | 24200 | 24450 | 24200 | 1043 |
| 289 | 20240327 | 141600 | 25796255150 | 24200 | 24100 | 24200 | 24100 | 282 |
| 290 | 20240327 | 141500 | 25789443800 | 24100 | 24100 | 24250 | 24050 | 1222 |
| 291 | 20240327 | 141400 | 25759997550 | 24200 | 24050 | 24200 | 24050 | 1076 |
| 292 | 20240327 | 141300 | 25734025950 | 24000 | 24050 | 24100 | 24000 | 3581 |
| 293 | 20240327 | 141200 | 25648048800 | 24000 | 24100 | 24100 | 24000 | 2139 |
| 294 | 20240327 | 141100 | 25596626600 | 24100 | 24150 | 24200 | 24100 | 1066 |
| 295 | 20240327 | 141000 | 25570914100 | 24100 | 24100 | 24150 | 24100 | 643 |
| 296 | 20240327 | 140900 | 25555405150 | 24100 | 24150 | 24200 | 24050 | 5004 |
| 297 | 20240327 | 140800 | 25434775750 | 24150 | 24150 | 24150 | 24100 | 71 |
| 298 | 20240327 | 140700 | 25433063100 | 24100 | 24150 | 24150 | 24100 | 309 |
| 299 | 20240327 | 140600 | 25425603850 | 24150 | 24200 | 24200 | 24100 | 1211 |
| 300 | 20240327 | 140500 | 25396382150 | 24200 | 24100 | 24200 | 24100 | 723 |
| 301 | 20240327 | 140400 | 25378925200 | 24100 | 24100 | 24150 | 24100 | 879 |
| 302 | 20240327 | 140300 | 25357740000 | 24100 | 24250 | 24250 | 24100 | 1281 |
| 303 | 20240327 | 140200 | 25326818150 | 24250 | 24150 | 24250 | 24100 | 545 |
| 304 | 20240327 | 140100 | 25313632200 | 24100 | 24150 | 24200 | 24100 | 211 |
| 305 | 20240327 | 140000 | 25308544050 | 24100 | 24150 | 24150 | 24050 | 1352 |
| 306 | 20240327 | 135900 | 25275956800 | 24150 | 24050 | 24150 | 24050 | 1848 |
| 307 | 20240327 | 135800 | 25231357950 | 24050 | 24150 | 24150 | 24050 | 1469 |
| 308 | 20240327 | 135700 | 25195943300 | 24150 | 24250 | 24350 | 24150 | 4181 |
| 309 | 20240327 | 135600 | 25094641250 | 24250 | 24250 | 24300 | 24200 | 1093 |
| 310 | 20240327 | 135500 | 25068131700 | 24250 | 24250 | 24300 | 24250 | 898 |
| 311 | 20240327 | 135400 | 25046355050 | 24250 | 24300 | 24300 | 24200 | 3680 |
| 312 | 20240327 | 135300 | 24957061200 | 24300 | 24400 | 24400 | 24300 | 847 |
| 313 | 20240327 | 135200 | 24936442750 | 24450 | 24450 | 24450 | 24350 | 344 |
| 314 | 20240327 | 135100 | 24928065950 | 24450 | 24450 | 24500 | 24350 | 1300 |
| 315 | 20240327 | 135000 | 24896361700 | 24500 | 24500 | 24500 | 24500 | 28 |
| 316 | 20240327 | 134900 | 24895675700 | 24500 | 24400 | 24550 | 24400 | 1197 |
| 317 | 20240327 | 134800 | 24866358000 | 24400 | 24450 | 24500 | 24350 | 1271 |
| 318 | 20240327 | 134700 | 24835331550 | 24500 | 24500 | 24550 | 24500 | 569 |
| 319 | 20240327 | 134600 | 24821378550 | 24500 | 24350 | 24500 | 24350 | 1063 |
| 320 | 20240327 | 134500 | 24795429000 | 24350 | 24400 | 24400 | 24300 | 2480 |
| 321 | 20240327 | 134400 | 24735038500 | 24350 | 24400 | 24450 | 24350 | 1017 |
| 322 | 20240327 | 134300 | 24710260900 | 24400 | 24400 | 24500 | 24350 | 1758 |
| 323 | 20240327 | 134200 | 24667423300 | 24400 | 24550 | 24550 | 24400 | 3003 |
| 324 | 20240327 | 134100 | 24594092100 | 24550 | 24550 | 24600 | 24550 | 1021 |
| 325 | 20240327 | 134000 | 24569025900 | 24550 | 24550 | 24650 | 24550 | 296 |
| 326 | 20240327 | 133900 | 24561744050 | 24500 | 24600 | 24600 | 24450 | 2803 |
| 327 | 20240327 | 133800 | 24492988400 | 24600 | 24600 | 24600 | 24600 | 480 |
| 328 | 20240327 | 133700 | 24481180400 | 24550 | 24650 | 24650 | 24500 | 3854 |
| 329 | 20240327 | 133600 | 24386604350 | 24650 | 24650 | 24750 | 24600 | 1179 |
| 330 | 20240327 | 133500 | 24357564400 | 24700 | 24650 | 24700 | 24650 | 805 |
| 331 | 20240327 | 133400 | 24337705550 | 24700 | 24650 | 24700 | 24650 | 742 |
| 332 | 20240327 | 133300 | 24319388400 | 24600 | 24700 | 24700 | 24550 | 1583 |
| 333 | 20240327 | 133200 | 24280457700 | 24700 | 24700 | 24800 | 24700 | 1076 |
| 334 | 20240327 | 133100 | 24253843750 | 24700 | 24700 | 24800 | 24650 | 783 |
| 335 | 20240327 | 133000 | 24234508300 | 24700 | 24850 | 24850 | 24650 | 1807 |
| 336 | 20240327 | 132900 | 24189850450 | 24800 | 24850 | 24850 | 24800 | 557 |
| 337 | 20240327 | 132800 | 24176024050 | 24850 | 24800 | 24850 | 24800 | 142 |
| 338 | 20240327 | 132700 | 24172502300 | 24700 | 25000 | 25000 | 24700 | 2064 |
| 339 | 20240327 | 132600 | 24121341200 | 25000 | 24750 | 25000 | 24750 | 1549 |
| 340 | 20240327 | 132500 | 24082724750 | 24750 | 24700 | 24750 | 24650 | 368 |
| 341 | 20240327 | 132400 | 24073635200 | 24700 | 24900 | 24900 | 24550 | 1506 |
| 342 | 20240327 | 132300 | 24036498550 | 24900 | 24950 | 25000 | 24900 | 594 |
| 343 | 20240327 | 132200 | 24021662600 | 24950 | 24950 | 25000 | 24950 | 1488 |
| 344 | 20240327 | 132100 | 23984479150 | 24950 | 24850 | 24950 | 24700 | 4593 |
| 345 | 20240327 | 132000 | 23870517600 | 24850 | 24800 | 24850 | 24800 | 97 |
| 346 | 20240327 | 131900 | 23868108150 | 24750 | 24750 | 24750 | 24700 | 550 |
| 347 | 20240327 | 131800 | 23854517500 | 24750 | 24900 | 24900 | 24550 | 2241 |
| 348 | 20240327 | 131700 | 23799162050 | 24900 | 25050 | 25100 | 24900 | 1836 |
| 349 | 20240327 | 131600 | 23753245500 | 25100 | 25000 | 25100 | 25000 | 1869 |
| 350 | 20240327 | 131500 | 23706373800 | 25000 | 24900 | 25050 | 24700 | 2313 |
| 351 | 20240327 | 131400 | 23648900850 | 25000 | 25000 | 25000 | 24950 | 423 |
| 352 | 20240327 | 131300 | 23638332300 | 25000 | 25100 | 25100 | 24950 | 1105 |
| 353 | 20240327 | 131200 | 23610682100 | 25100 | 25150 | 25200 | 25050 | 2608 |
| 354 | 20240327 | 131100 | 23545118550 | 25150 | 25050 | 25200 | 25000 | 1949 |
| 355 | 20240327 | 131000 | 23496209800 | 25050 | 25100 | 25100 | 24900 | 1933 |
| 356 | 20240327 | 130900 | 23447824400 | 25100 | 25050 | 25100 | 24950 | 1554 |
| 357 | 20240327 | 130800 | 23408911300 | 25050 | 25050 | 25150 | 25000 | 3316 |
| 358 | 20240327 | 130700 | 23325709300 | 25000 | 24950 | 25000 | 24850 | 1227 |
| 359 | 20240327 | 130600 | 23295080200 | 24950 | 24750 | 24950 | 24700 | 1380 |
| 360 | 20240327 | 130500 | 23260721850 | 24750 | 24800 | 24800 | 24750 | 456 |
| 361 | 20240327 | 130400 | 23249419750 | 24800 | 24700 | 24900 | 24600 | 3591 |
| 362 | 20240327 | 130300 | 23160434350 | 24750 | 24950 | 24950 | 24700 | 1557 |
| 363 | 20240327 | 130200 | 23121791550 | 24850 | 24850 | 24900 | 24850 | 1091 |
| 364 | 20240327 | 130100 | 23094649000 | 24850 | 24850 | 24850 | 24850 | 606 |
| 365 | 20240327 | 130000 | 23079589900 | 24850 | 24800 | 24850 | 24750 | 752 |
| 366 | 20240327 | 125900 | 23060932400 | 24800 | 24800 | 24800 | 24750 | 355 |
| 367 | 20240327 | 125800 | 23052128500 | 24800 | 24750 | 24800 | 24700 | 322 |
| 368 | 20240327 | 125700 | 23044165950 | 24750 | 24750 | 24800 | 24750 | 139 |
| 369 | 20240327 | 125600 | 23040723400 | 24800 | 24700 | 24800 | 24700 | 361 |
| 370 | 20240327 | 125500 | 23031789850 | 24700 | 24750 | 24800 | 24700 | 1228 |
| 371 | 20240327 | 125400 | 23001364950 | 24650 | 24700 | 24800 | 24650 | 2043 |
| 372 | 20240327 | 125300 | 22950838450 | 24650 | 24500 | 24650 | 24450 | 1538 |
| 373 | 20240327 | 125200 | 22913023600 | 24500 | 24400 | 24500 | 24350 | 378 |
| 374 | 20240327 | 125100 | 22903779600 | 24400 | 24300 | 24400 | 24300 | 257 |
| 375 | 20240327 | 125000 | 22897522100 | 24300 | 24450 | 24450 | 24300 | 3466 |
| 376 | 20240327 | 124900 | 22813125900 | 24450 | 24500 | 24550 | 24450 | 1118 |
| 377 | 20240327 | 124800 | 22785763150 | 24550 | 24600 | 24600 | 24500 | 57 |
| 378 | 20240327 | 124700 | 22784365150 | 24600 | 24600 | 24600 | 24550 | 403 |
| 379 | 20240327 | 124600 | 22774469950 | 24550 | 24600 | 24600 | 24550 | 46 |
| 380 | 20240327 | 124500 | 22773339850 | 24550 | 24600 | 24650 | 24550 | 445 |
| 381 | 20240327 | 124400 | 22762396400 | 24600 | 24600 | 24600 | 24550 | 634 |
| 382 | 20240327 | 124300 | 22746812900 | 24600 | 24550 | 24650 | 24550 | 1606 |
| 383 | 20240327 | 124200 | 22707305450 | 24550 | 24550 | 24550 | 24550 | 40 |
| 384 | 20240327 | 124100 | 22706323450 | 24550 | 24550 | 24550 | 24550 | 92 |
| 385 | 20240327 | 124000 | 22704064850 | 24550 | 24500 | 24550 | 24500 | 181 |
| 386 | 20240327 | 123900 | 22699627650 | 24500 | 24550 | 24600 | 24500 | 1326 |
| 387 | 20240327 | 123800 | 22667109250 | 24550 | 24550 | 24550 | 24500 | 451 |
| 388 | 20240327 | 123700 | 22656039000 | 24500 | 24550 | 24550 | 24500 | 147 |
| 389 | 20240327 | 123600 | 22652435900 | 24500 | 24550 | 24550 | 24500 | 330 |
| 390 | 20240327 | 123500 | 22644342250 | 24550 | 24550 | 24550 | 24500 | 512 |
| 391 | 20240327 | 123400 | 22631790200 | 24500 | 24500 | 24550 | 24450 | 471 |
| 392 | 20240327 | 123300 | 22620248500 | 24500 | 24550 | 24600 | 24500 | 175 |
| 393 | 20240327 | 123200 | 22615954850 | 24550 | 24550 | 24550 | 24500 | 269 |
| 394 | 20240327 | 123100 | 22609351750 | 24500 | 24600 | 24600 | 24500 | 282 |
| 395 | 20240327 | 123000 | 22602439450 | 24600 | 24650 | 24650 | 24550 | 341 |
| 396 | 20240327 | 122900 | 22594058100 | 24650 | 24600 | 24650 | 24600 | 233 |
| 397 | 20240327 | 122800 | 22588325800 | 24650 | 24550 | 24650 | 24550 | 806 |
| 398 | 20240327 | 122700 | 22568497950 | 24550 | 24450 | 24600 | 24450 | 926 |
| 399 | 20240327 | 122600 | 22545784750 | 24450 | 24400 | 24500 | 24400 | 496 |
| 400 | 20240327 | 122500 | 22533660350 | 24450 | 24450 | 24450 | 24350 | 620 |
| 401 | 20240327 | 122400 | 22518532700 | 24450 | 24400 | 24500 | 24400 | 823 |
| 402 | 20240327 | 122300 | 22498417050 | 24400 | 24250 | 24400 | 24250 | 441 |
| 403 | 20240327 | 122200 | 22487676050 | 24300 | 24250 | 24300 | 24250 | 610 |
| 404 | 20240327 | 122100 | 22472881100 | 24300 | 24400 | 24400 | 24300 | 995 |
| 405 | 20240327 | 122000 | 22448675000 | 24400 | 24350 | 24450 | 24300 | 1166 |
| 406 | 20240327 | 121900 | 22420291850 | 24300 | 24300 | 24350 | 24300 | 822 |
| 407 | 20240327 | 121800 | 22400277250 | 24300 | 24350 | 24400 | 24300 | 1018 |
| 408 | 20240327 | 121700 | 22375504200 | 24400 | 24400 | 24400 | 24300 | 4114 |
| 409 | 20240327 | 121600 | 22275364650 | 24350 | 24400 | 24400 | 24350 | 1923 |
| 410 | 20240327 | 121500 | 22228493150 | 24400 | 24450 | 24500 | 24400 | 595 |
| 411 | 20240327 | 121400 | 22213943850 | 24400 | 24550 | 24600 | 24350 | 9677 |
| 412 | 20240327 | 121300 | 21977315750 | 24550 | 24600 | 24600 | 24500 | 2122 |
| 413 | 20240327 | 121200 | 21925210850 | 24650 | 24600 | 24650 | 24600 | 315 |
| 414 | 20240327 | 121100 | 21917460250 | 24600 | 24650 | 24650 | 24600 | 879 |
| 415 | 20240327 | 121000 | 21895826800 | 24650 | 24650 | 24750 | 24600 | 4484 |
| 416 | 20240327 | 120900 | 21785301950 | 24650 | 24700 | 24750 | 24650 | 288 |
| 417 | 20240327 | 120800 | 21778193650 | 24700 | 24650 | 24750 | 24600 | 1290 |
| 418 | 20240327 | 120700 | 21746364950 | 24700 | 24800 | 24850 | 24700 | 1236 |
| 419 | 20240327 | 120600 | 21715798100 | 24850 | 24900 | 24900 | 24800 | 1442 |
| 420 | 20240327 | 120500 | 21680034150 | 24850 | 24950 | 24950 | 24850 | 302 |
| 421 | 20240327 | 120400 | 21672528450 | 24800 | 25000 | 25050 | 24800 | 1036 |
| 422 | 20240327 | 120300 | 21646650800 | 25000 | 24800 | 25000 | 24800 | 1255 |
| 423 | 20240327 | 120200 | 21615426250 | 24800 | 24800 | 24850 | 24800 | 404 |
| 424 | 20240327 | 120100 | 21605405650 | 24800 | 24800 | 24900 | 24800 | 705 |
| 425 | 20240327 | 120000 | 21587909800 | 24800 | 24950 | 24950 | 24800 | 367 |
| 426 | 20240327 | 115900 | 21578781100 | 25000 | 25000 | 25000 | 24750 | 1639 |
| 427 | 20240327 | 115800 | 21538120100 | 25000 | 24900 | 25000 | 24800 | 1281 |
| 428 | 20240327 | 115700 | 21506253800 | 24900 | 24900 | 25000 | 24800 | 1937 |
| 429 | 20240327 | 115600 | 21458095050 | 24950 | 24900 | 25050 | 24900 | 568 |
| 430 | 20240327 | 115500 | 21443918350 | 24900 | 24950 | 24950 | 24900 | 626 |
| 431 | 20240327 | 115400 | 21428319650 | 24950 | 25050 | 25050 | 24900 | 261 |
| 432 | 20240327 | 115300 | 21421806950 | 25050 | 25000 | 25050 | 24950 | 1143 |
| 433 | 20240327 | 115200 | 21393189800 | 24950 | 24950 | 25050 | 24950 | 146 |
| 434 | 20240327 | 115100 | 21389542650 | 24950 | 25050 | 25050 | 24950 | 204 |
| 435 | 20240327 | 115000 | 21384439550 | 25100 | 24950 | 25100 | 24900 | 893 |
| 436 | 20240327 | 114900 | 21362105750 | 24850 | 24900 | 24950 | 24850 | 184 |
| 437 | 20240327 | 114800 | 21357530450 | 24950 | 24950 | 24950 | 24900 | 193 |
| 438 | 20240327 | 114700 | 21352723650 | 24950 | 24950 | 24950 | 24950 | 51 |
| 439 | 20240327 | 114600 | 21351451200 | 24950 | 24900 | 24950 | 24850 | 617 |
| 440 | 20240327 | 114500 | 21336081550 | 24950 | 25050 | 25050 | 24950 | 720 |
| 441 | 20240327 | 114400 | 21318082450 | 25050 | 25000 | 25050 | 25000 | 565 |
| 442 | 20240327 | 114300 | 21303944200 | 25000 | 25000 | 25050 | 25000 | 875 |
| 443 | 20240327 | 114200 | 21282049900 | 25000 | 24900 | 25000 | 24900 | 1034 |
| 444 | 20240327 | 114100 | 21256249150 | 24950 | 24800 | 25000 | 24800 | 2949 |
| 445 | 20240327 | 114000 | 21182717500 | 24800 | 24800 | 24850 | 24800 | 1459 |
| 446 | 20240327 | 113900 | 21146530950 | 24750 | 24900 | 24900 | 24550 | 6813 |
| 447 | 20240327 | 113800 | 20978230750 | 24850 | 24850 | 25000 | 24850 | 1896 |
| 448 | 20240327 | 113700 | 20931059700 | 24900 | 24950 | 24950 | 24800 | 1234 |
| 449 | 20240327 | 113600 | 20900356450 | 24900 | 25050 | 25050 | 24900 | 1111 |
| 450 | 20240327 | 113500 | 20872621750 | 25050 | 25000 | 25050 | 25000 | 201 |
| 451 | 20240327 | 113400 | 20867593300 | 25000 | 25000 | 25050 | 24950 | 413 |
| 452 | 20240327 | 113300 | 20857281400 | 25000 | 25000 | 25100 | 24950 | 3047 |
| 453 | 20240327 | 113200 | 20781073150 | 25000 | 25150 | 25200 | 25000 | 1163 |
| 454 | 20240327 | 113100 | 20751927650 | 25200 | 25200 | 25300 | 25050 | 4170 |
| 455 | 20240327 | 113000 | 20647033100 | 25200 | 25450 | 25500 | 25200 | 2245 |
| 456 | 20240327 | 112900 | 20590135450 | 25450 | 25700 | 25750 | 25450 | 6848 |
| 457 | 20240327 | 112800 | 20414611700 | 25700 | 25600 | 25700 | 25550 | 5327 |
| 458 | 20240327 | 112700 | 20277931800 | 25600 | 25650 | 25700 | 25500 | 10352 |
| 459 | 20240327 | 112600 | 20012739400 | 25650 | 25350 | 25650 | 25350 | 10937 |
| 460 | 20240327 | 112500 | 19734242350 | 25350 | 25200 | 25350 | 25200 | 3443 |
| 461 | 20240327 | 112400 | 19647227950 | 25250 | 25200 | 25250 | 25200 | 730 |
| 462 | 20240327 | 112300 | 19628823050 | 25200 | 25250 | 25250 | 25100 | 1371 |
| 463 | 20240327 | 112200 | 19594249650 | 25200 | 25200 | 25250 | 25150 | 861 |
| 464 | 20240327 | 112100 | 19572557850 | 25200 | 25200 | 25200 | 25150 | 1677 |
| 465 | 20240327 | 112000 | 19530326850 | 25200 | 25150 | 25200 | 25150 | 638 |
| 466 | 20240327 | 111900 | 19514254550 | 25200 | 25100 | 25200 | 25100 | 552 |
| 467 | 20240327 | 111800 | 19500381350 | 25100 | 25150 | 25150 | 25050 | 1797 |
| 468 | 20240327 | 111700 | 19455268300 | 25150 | 25100 | 25200 | 25100 | 1433 |
| 469 | 20240327 | 111600 | 19419217100 | 25150 | 25100 | 25150 | 25050 | 892 |
| 470 | 20240327 | 111500 | 19396840800 | 25150 | 25200 | 25300 | 25050 | 5364 |
| 471 | 20240327 | 111400 | 19261858250 | 25200 | 25100 | 25200 | 25100 | 1881 |
| 472 | 20240327 | 111300 | 19214576550 | 25150 | 25050 | 25150 | 25050 | 1009 |
| 473 | 20240327 | 111200 | 19189267350 | 25050 | 25050 | 25100 | 25000 | 884 |
| 474 | 20240327 | 111100 | 19167144350 | 25000 | 25000 | 25100 | 25000 | 1435 |
| 475 | 20240327 | 111000 | 19131193550 | 25050 | 25050 | 25100 | 25000 | 1229 |
| 476 | 20240327 | 110900 | 19100411400 | 25050 | 25000 | 25050 | 25000 | 764 |
| 477 | 20240327 | 110800 | 19081280950 | 25000 | 24950 | 25000 | 24950 | 544 |
| 478 | 20240327 | 110700 | 19067688650 | 24950 | 24900 | 25000 | 24900 | 877 |
| 479 | 20240327 | 110600 | 19045801450 | 24900 | 24950 | 24950 | 24900 | 1235 |
| 480 | 20240327 | 110500 | 19015030750 | 24950 | 24900 | 25000 | 24900 | 2079 |
| 481 | 20240327 | 110400 | 18963196250 | 24900 | 24700 | 24900 | 24700 | 962 |
| 482 | 20240327 | 110300 | 18939276950 | 24800 | 24800 | 24800 | 24650 | 2341 |
| 483 | 20240327 | 110200 | 18881372000 | 24800 | 24600 | 24800 | 24600 | 3240 |
| 484 | 20240327 | 110100 | 18801212800 | 24600 | 24650 | 24700 | 24600 | 2746 |
| 485 | 20240327 | 110000 | 18733531100 | 24600 | 24700 | 24750 | 24400 | 9573 |
| 486 | 20240327 | 105900 | 18498216250 | 24700 | 24800 | 24850 | 24700 | 3049 |
| 487 | 20240327 | 105800 | 18422681400 | 24750 | 24750 | 24800 | 24700 | 3627 |
| 488 | 20240327 | 105700 | 18332955000 | 24700 | 24950 | 24950 | 24650 | 6509 |
| 489 | 20240327 | 105600 | 18171587550 | 24900 | 25000 | 25000 | 24900 | 3512 |
| 490 | 20240327 | 105500 | 18084008950 | 25050 | 24950 | 25050 | 24900 | 1945 |
| 491 | 20240327 | 105400 | 18035345600 | 25000 | 25050 | 25100 | 24900 | 3124 |
| 492 | 20240327 | 105300 | 17957226050 | 25050 | 25100 | 25150 | 25000 | 1325 |
| 493 | 20240327 | 105200 | 17924019700 | 25100 | 25150 | 25150 | 25100 | 278 |
| 494 | 20240327 | 105100 | 17917031350 | 25150 | 25100 | 25150 | 25050 | 429 |
| 495 | 20240327 | 105000 | 17906267700 | 25050 | 25050 | 25100 | 25000 | 1184 |
| 496 | 20240327 | 104900 | 17876609500 | 25050 | 25100 | 25150 | 25050 | 583 |
| 497 | 20240327 | 104800 | 17861981700 | 25100 | 25150 | 25150 | 25100 | 452 |
| 498 | 20240327 | 104700 | 17850632050 | 25150 | 25200 | 25200 | 25100 | 1246 |
| 499 | 20240327 | 104600 | 17819297150 | 25150 | 25200 | 25250 | 25150 | 968 |
| 500 | 20240327 | 104500 | 17794933850 | 25200 | 25300 | 25300 | 25200 | 1403 |
| 501 | 20240327 | 104400 | 17759540350 | 25300 | 25250 | 25300 | 25250 | 665 |
| 502 | 20240327 | 104300 | 17742744350 | 25300 | 25300 | 25300 | 25250 | 454 |
| 503 | 20240327 | 104200 | 17731277200 | 25250 | 25250 | 25300 | 25200 | 718 |
| 504 | 20240327 | 104100 | 17713150750 | 25250 | 25350 | 25400 | 25250 | 1782 |
| 505 | 20240327 | 104000 | 17668037750 | 25400 | 25500 | 25500 | 25400 | 1257 |
| 506 | 20240327 | 103900 | 17636076350 | 25500 | 25550 | 25550 | 25400 | 2527 |
| 507 | 20240327 | 103800 | 17571832900 | 25550 | 25300 | 25550 | 25300 | 6597 |
| 508 | 20240327 | 103700 | 17404078450 | 25300 | 25400 | 25400 | 25300 | 1943 |
| 509 | 20240327 | 103600 | 17354844100 | 25400 | 25400 | 25400 | 25350 | 3747 |
| 510 | 20240327 | 103500 | 17259696950 | 25350 | 25400 | 25450 | 25350 | 1661 |
| 511 | 20240327 | 103400 | 17217488900 | 25400 | 25450 | 25450 | 25300 | 3140 |
| 512 | 20240327 | 103300 | 17137866700 | 25350 | 25450 | 25500 | 25350 | 2360 |
| 513 | 20240327 | 103200 | 17077867450 | 25450 | 25550 | 25600 | 25450 | 1629 |
| 514 | 20240327 | 103100 | 17036340200 | 25550 | 25550 | 25650 | 25550 | 7280 |
| 515 | 20240327 | 103000 | 16850109850 | 25550 | 25400 | 25550 | 25400 | 5941 |
| 516 | 20240327 | 102900 | 16698682200 | 25400 | 25200 | 25450 | 25150 | 8119 |
| 517 | 20240327 | 102800 | 16493170500 | 25200 | 25250 | 25250 | 25100 | 4475 |
| 518 | 20240327 | 102700 | 16380549000 | 25250 | 25050 | 25250 | 25050 | 4175 |
| 519 | 20240327 | 102600 | 16275581550 | 25050 | 24900 | 25100 | 24900 | 2637 |
| 520 | 20240327 | 102500 | 16209707550 | 24900 | 24950 | 24950 | 24800 | 3883 |
| 521 | 20240327 | 102400 | 16113056300 | 24950 | 25000 | 25050 | 24900 | 2783 |
| 522 | 20240327 | 102300 | 16043529950 | 25000 | 24950 | 25050 | 24950 | 3530 |
| 523 | 20240327 | 102200 | 15955319500 | 25000 | 25000 | 25050 | 24850 | 10701 |
| 524 | 20240327 | 102100 | 15688318100 | 25000 | 25050 | 25150 | 25000 | 3437 |
| 525 | 20240327 | 102000 | 15602152750 | 25050 | 25050 | 25150 | 25050 | 4064 |
| 526 | 20240327 | 101900 | 15500197050 | 25050 | 25200 | 25200 | 25050 | 2865 |
| 527 | 20240327 | 101800 | 15428221300 | 25150 | 25150 | 25300 | 25150 | 1807 |
| 528 | 20240327 | 101700 | 15382673200 | 25150 | 25150 | 25250 | 25050 | 8173 |
| 529 | 20240327 | 101600 | 15177162700 | 25150 | 25400 | 25450 | 25150 | 4818 |
| 530 | 20240327 | 101500 | 15055348600 | 25350 | 25300 | 25500 | 25300 | 6058 |
| 531 | 20240327 | 101400 | 14901685600 | 25300 | 25300 | 25400 | 25300 | 2271 |
| 532 | 20240327 | 101300 | 14844195300 | 25400 | 25350 | 25450 | 25300 | 4445 |
| 533 | 20240327 | 101200 | 14731541250 | 25350 | 25300 | 25400 | 25250 | 5508 |
| 534 | 20240327 | 101100 | 14592133200 | 25300 | 25500 | 25550 | 25300 | 6782 |
| 535 | 20240327 | 101000 | 14419821350 | 25550 | 25600 | 25750 | 25550 | 4921 |
| 536 | 20240327 | 100900 | 14293594100 | 25600 | 25650 | 25700 | 25600 | 2397 |
| 537 | 20240327 | 100800 | 14232143300 | 25700 | 25700 | 25750 | 25600 | 2981 |
| 538 | 20240327 | 100700 | 14155627250 | 25700 | 25550 | 25750 | 25500 | 3132 |
| 539 | 20240327 | 100600 | 14075431350 | 25550 | 25400 | 25600 | 25400 | 5820 |
| 540 | 20240327 | 100500 | 13927296100 | 25500 | 25750 | 25800 | 25350 | 8589 |
| 541 | 20240327 | 100400 | 13707970050 | 25800 | 25850 | 25900 | 25750 | 4061 |
| 542 | 20240327 | 100300 | 13603125350 | 25800 | 25700 | 25900 | 25650 | 2888 |
| 543 | 20240327 | 100200 | 13528721050 | 25700 | 25700 | 25800 | 25650 | 5056 |
| 544 | 20240327 | 100100 | 13398707000 | 25750 | 25850 | 25900 | 25700 | 6336 |
| 545 | 20240327 | 100000 | 13235454050 | 25850 | 25950 | 26100 | 25800 | 10705 |
| 546 | 20240327 | 095900 | 12957488550 | 25950 | 25900 | 26000 | 25900 | 3110 |
| 547 | 20240327 | 095800 | 12876784150 | 25900 | 25750 | 26000 | 25750 | 7220 |
| 548 | 20240327 | 095700 | 12690283200 | 25800 | 26050 | 26100 | 25750 | 10820 |
| 549 | 20240327 | 095600 | 12410308850 | 26100 | 26150 | 26150 | 25900 | 8481 |
| 550 | 20240327 | 095500 | 12189465900 | 26100 | 25900 | 26150 | 25800 | 7758 |
| 551 | 20240327 | 095400 | 11988059850 | 25950 | 25800 | 25950 | 25750 | 6635 |
| 552 | 20240327 | 095300 | 11816631150 | 25800 | 26150 | 26200 | 25650 | 20506 |
| 553 | 20240327 | 095200 | 11285344700 | 26100 | 26100 | 26350 | 26000 | 30895 |
| 554 | 20240327 | 095100 | 10475716950 | 26050 | 25950 | 26100 | 25850 | 22311 |
| 555 | 20240327 | 095000 | 9895946100 | 25950 | 25900 | 25950 | 25600 | 12358 |
| 556 | 20240327 | 094900 | 9576565150 | 25900 | 25400 | 25950 | 25400 | 28121 |
| 557 | 20240327 | 094800 | 8851189250 | 25500 | 25350 | 25500 | 25300 | 5221 |
| 558 | 20240327 | 094700 | 8718478150 | 25400 | 25300 | 25700 | 25150 | 6168 |
| 559 | 20240327 | 094600 | 8561541200 | 25300 | 25700 | 25750 | 25000 | 18911 |
| 560 | 20240327 | 094500 | 8079217100 | 25700 | 25700 | 25750 | 25350 | 19859 |
| 561 | 20240327 | 094400 | 7570263000 | 25700 | 25200 | 25700 | 25200 | 22870 |
| 562 | 20240327 | 094300 | 6988821050 | 25250 | 25000 | 25250 | 24950 | 10584 |
| 563 | 20240327 | 094200 | 6723095850 | 25000 | 25100 | 25150 | 25000 | 2760 |
| 564 | 20240327 | 094100 | 6653980300 | 25150 | 25050 | 25150 | 24950 | 8788 |
| 565 | 20240327 | 094000 | 6433915150 | 25050 | 25150 | 25200 | 25050 | 3018 |
| 566 | 20240327 | 093900 | 6358078200 | 25200 | 25050 | 25250 | 25000 | 4548 |
| 567 | 20240327 | 093800 | 6243803250 | 25000 | 25300 | 25300 | 25000 | 14126 |
| 568 | 20240327 | 093700 | 5888646450 | 25300 | 24950 | 25300 | 24950 | 14495 |
| 569 | 20240327 | 093600 | 5524440900 | 24950 | 24950 | 25000 | 24900 | 4546 |
| 570 | 20240327 | 093500 | 5411015250 | 25000 | 24900 | 25100 | 24900 | 10503 |
| 571 | 20240327 | 093400 | 5148710200 | 24900 | 25100 | 25200 | 24900 | 9621 |
| 572 | 20240327 | 093300 | 4907867150 | 25100 | 24850 | 25150 | 24650 | 17660 |
| 573 | 20240327 | 093200 | 4467178900 | 24800 | 24900 | 24950 | 24550 | 17853 |
| 574 | 20240327 | 093100 | 4024837450 | 24950 | 24450 | 25000 | 24400 | 35918 |
| 575 | 20240327 | 093000 | 3136498800 | 24400 | 24300 | 24450 | 24250 | 4318 |
| 576 | 20240327 | 092900 | 3031195600 | 24250 | 24350 | 24350 | 24250 | 1831 |
| 577 | 20240327 | 092800 | 2986689050 | 24350 | 24350 | 24400 | 24200 | 2696 |
| 578 | 20240327 | 092700 | 2921176050 | 24350 | 24350 | 24400 | 24300 | 3054 |
| 579 | 20240327 | 092600 | 2846757200 | 24400 | 24300 | 24450 | 24300 | 3673 |
| 580 | 20240327 | 092500 | 2757292950 | 24400 | 24350 | 24500 | 24300 | 6741 |
| 581 | 20240327 | 092400 | 2592764800 | 24350 | 24200 | 24450 | 24200 | 13732 |
| 582 | 20240327 | 092300 | 2258318450 | 24150 | 24050 | 24250 | 24000 | 4585 |
| 583 | 20240327 | 092200 | 2147655350 | 24050 | 24050 | 24200 | 24000 | 9904 |
| 584 | 20240327 | 092100 | 1909115850 | 24050 | 24050 | 24050 | 24050 | 0 |
| 585 | 20240327 | 092000 | 1909115850 | 24050 | 23950 | 24050 | 23950 | 8578 |
| 586 | 20240327 | 091900 | 1703216300 | 23950 | 23700 | 24000 | 23700 | 4202 |
| 587 | 20240327 | 091800 | 1602829850 | 23750 | 23650 | 23750 | 23650 | 1292 |
| 588 | 20240327 | 091700 | 1572214400 | 23800 | 23950 | 23950 | 23650 | 4527 |
| 589 | 20240327 | 091600 | 1464002000 | 23950 | 23450 | 23950 | 23450 | 11033 |
| 590 | 20240327 | 091500 | 1202400400 | 23400 | 23350 | 23500 | 23350 | 1597 |
| 591 | 20240327 | 091400 | 1164992650 | 23150 | 23400 | 23400 | 23150 | 3071 |
| 592 | 20240327 | 091300 | 1093485900 | 23400 | 23400 | 23450 | 23350 | 905 |
| 593 | 20240327 | 091200 | 1072318750 | 23400 | 23500 | 23500 | 23400 | 1048 |
| 594 | 20240327 | 091100 | 1047730150 | 23500 | 23300 | 23500 | 23250 | 1803 |
| 595 | 20240327 | 091000 | 1005552550 | 23300 | 23450 | 23500 | 23250 | 2121 |
| 596 | 20240327 | 090900 | 955922350 | 23450 | 23700 | 23700 | 23450 | 3426 |
| 597 | 20240327 | 090800 | 875163400 | 23700 | 23300 | 23800 | 23300 | 12061 |
| 598 | 20240327 | 090700 | 591195900 | 23300 | 23200 | 23300 | 23000 | 2098 |
| 599 | 20240327 | 090600 | 542492400 | 23200 | 23000 | 23250 | 22950 | 4170 |
| 600 | 20240327 | 090500 | 446235400 | 22950 | 22850 | 23000 | 22850 | 2528 |
| 601 | 20240327 | 090400 | 388213750 | 22850 | 22850 | 23050 | 22850 | 1845 |
| 602 | 20240327 | 090300 | 345904900 | 22850 | 22900 | 22900 | 22800 | 1179 |
| 603 | 20240327 | 090200 | 318957400 | 22900 | 22750 | 23050 | 22750 | 3745 |
| 604 | 20240327 | 090100 | 233068250 | 22700 | 22100 | 22800 | 22100 | 8574 |
| 605 | 20240327 | 090000 | 39610200 | 22150 | 21900 | 22200 | 21900 | 1794 |