34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 3 | 20240328 | 192200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240328 | 192100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240328 | 192000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240328 | 191900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240328 | 191800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240328 | 191700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240328 | 191600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240328 | 191500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240328 | 191400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240328 | 191300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240328 | 191200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240328 | 191100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240328 | 191000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240328 | 190900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240328 | 190800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240328 | 190700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240328 | 190600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240328 | 190500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240328 | 190400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240328 | 190300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240328 | 190200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240328 | 190100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240328 | 190000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240328 | 185900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240328 | 185800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240328 | 185700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240328 | 185600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240328 | 185500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240328 | 185400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240328 | 185300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 33 | 20240328 | 185200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240328 | 185100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240328 | 185000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240328 | 184900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240328 | 184800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240328 | 184700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240328 | 184600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240328 | 184500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240328 | 184400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240328 | 184300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240328 | 184200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240328 | 184100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240328 | 184000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240328 | 183900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240328 | 183800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240328 | 183700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240328 | 183600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240328 | 183500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240328 | 183400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240328 | 183300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240328 | 183200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240328 | 183100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240328 | 183000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240328 | 182900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240328 | 182800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240328 | 182700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240328 | 182600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240328 | 182500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240328 | 182400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240328 | 182300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 63 | 20240328 | 182200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240328 | 182100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240328 | 182000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240328 | 181900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240328 | 181800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240328 | 181700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240328 | 181600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240328 | 181500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240328 | 181400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240328 | 181300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240328 | 181200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240328 | 181100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240328 | 181000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240328 | 180900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240328 | 180800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240328 | 180700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240328 | 180600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240328 | 180500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240328 | 180400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240328 | 180300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240328 | 180200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240328 | 180100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240328 | 180000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240328 | 175900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240328 | 175800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240328 | 175700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240328 | 175600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240328 | 175500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240328 | 175400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240328 | 175300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 93 | 20240328 | 175200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240328 | 175100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240328 | 175000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240328 | 174900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240328 | 174800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240328 | 174700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240328 | 174600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240328 | 174500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240328 | 174400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240328 | 174300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240328 | 174200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240328 | 174100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240328 | 174000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240328 | 173900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240328 | 173800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240328 | 173700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240328 | 173600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240328 | 173500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240328 | 173400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240328 | 173300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240328 | 173200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240328 | 173100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240328 | 173000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240328 | 172900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240328 | 172800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240328 | 172700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240328 | 172600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240328 | 172500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240328 | 172400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240328 | 172300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 123 | 20240328 | 172200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240328 | 172100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240328 | 172000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240328 | 171900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240328 | 171800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240328 | 171700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240328 | 171600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240328 | 171500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240328 | 171400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240328 | 171300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240328 | 171200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240328 | 171100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240328 | 171000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240328 | 170900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240328 | 170800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240328 | 170700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240328 | 170600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240328 | 170500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240328 | 170400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240328 | 170300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240328 | 170200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240328 | 170100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240328 | 170000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240328 | 165900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240328 | 165800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240328 | 165700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240328 | 165600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240328 | 165500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240328 | 165400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240328 | 165300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 153 | 20240328 | 165200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240328 | 165100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240328 | 165000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240328 | 164900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240328 | 164800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240328 | 164700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240328 | 164600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240328 | 164500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240328 | 164400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240328 | 164300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240328 | 164200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240328 | 164100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240328 | 164000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240328 | 163900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240328 | 163800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240328 | 163700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240328 | 163600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240328 | 163500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240328 | 163400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240328 | 163300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240328 | 163200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240328 | 163100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240328 | 163000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240328 | 162900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240328 | 162800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240328 | 162700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240328 | 162600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240328 | 162500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240328 | 162400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240328 | 162300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 183 | 20240328 | 162200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240328 | 162100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240328 | 162000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240328 | 161900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240328 | 161800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240328 | 161700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240328 | 161600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240328 | 161500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240328 | 161400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240328 | 161300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240328 | 161200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240328 | 161100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240328 | 161000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240328 | 160900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240328 | 160800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240328 | 160700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240328 | 160600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240328 | 160500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240328 | 160400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240328 | 160300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240328 | 160200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240328 | 160100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240328 | 160000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240328 | 155900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240328 | 155800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240328 | 155700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240328 | 155600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240328 | 155500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240328 | 155400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240328 | 155300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 213 | 20240328 | 155200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240328 | 155100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240328 | 155000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240328 | 154900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240328 | 154800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240328 | 154700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240328 | 154600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240328 | 154500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240328 | 154400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240328 | 154300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240328 | 154200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240328 | 154100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240328 | 154000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240328 | 153900 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240328 | 153800 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240328 | 153700 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240328 | 153600 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240328 | 153500 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240328 | 153400 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240328 | 153300 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240328 | 153200 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240328 | 153100 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240328 | 153000 | 12993020500 | 28150 | 28150 | 28150 | 28150 | 4319 |
| 236 | 20240328 | 152900 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240328 | 152800 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240328 | 152700 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240328 | 152600 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240328 | 152500 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240328 | 152400 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240328 | 152300 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20240328 | 152200 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240328 | 152100 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240328 | 152000 | 12871440650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240328 | 151900 | 12871440650 | 28100 | 28250 | 28250 | 28100 | 509 |
| 247 | 20240328 | 151800 | 12857106100 | 28200 | 28300 | 28350 | 28200 | 370 |
| 248 | 20240328 | 151700 | 12846635650 | 28300 | 28250 | 28350 | 28200 | 1030 |
| 249 | 20240328 | 151600 | 12817491950 | 28300 | 28300 | 28300 | 28200 | 1131 |
| 250 | 20240328 | 151500 | 12785532900 | 28300 | 28300 | 28300 | 28250 | 1151 |
| 251 | 20240328 | 151400 | 12753010300 | 28250 | 28350 | 28350 | 28250 | 1186 |
| 252 | 20240328 | 151300 | 12719445800 | 28350 | 28350 | 28350 | 28300 | 564 |
| 253 | 20240328 | 151200 | 12703462450 | 28300 | 28300 | 28350 | 28300 | 544 |
| 254 | 20240328 | 151100 | 12688040850 | 28300 | 28300 | 28350 | 28300 | 1239 |
| 255 | 20240328 | 151000 | 12652915900 | 28300 | 28350 | 28400 | 28300 | 1033 |
| 256 | 20240328 | 150900 | 12623640600 | 28350 | 28350 | 28350 | 28300 | 920 |
| 257 | 20240328 | 150800 | 12597564750 | 28350 | 28350 | 28350 | 28300 | 770 |
| 258 | 20240328 | 150700 | 12575738500 | 28350 | 28350 | 28350 | 28300 | 617 |
| 259 | 20240328 | 150600 | 12558248100 | 28300 | 28350 | 28350 | 28300 | 572 |
| 260 | 20240328 | 150500 | 12542047450 | 28350 | 28300 | 28350 | 28250 | 1005 |
| 261 | 20240328 | 150400 | 12513603700 | 28300 | 28300 | 28300 | 28250 | 566 |
| 262 | 20240328 | 150300 | 12497591450 | 28300 | 28250 | 28300 | 28250 | 353 |
| 263 | 20240328 | 150200 | 12487604250 | 28250 | 28250 | 28300 | 28200 | 710 |
| 264 | 20240328 | 150100 | 12467532500 | 28250 | 28300 | 28300 | 28250 | 1190 |
| 265 | 20240328 | 150000 | 12433885200 | 28300 | 28300 | 28300 | 28250 | 589 |
| 266 | 20240328 | 145900 | 12417217250 | 28250 | 28250 | 28300 | 28200 | 337 |
| 267 | 20240328 | 145800 | 12407686450 | 28250 | 28250 | 28250 | 28200 | 622 |
| 268 | 20240328 | 145700 | 12390115700 | 28250 | 28250 | 28300 | 28200 | 346 |
| 269 | 20240328 | 145600 | 12380337450 | 28300 | 28300 | 28300 | 28250 | 357 |
| 270 | 20240328 | 145500 | 12370234800 | 28300 | 28300 | 28300 | 28200 | 1024 |
| 271 | 20240328 | 145400 | 12341293950 | 28300 | 28300 | 28300 | 28200 | 965 |
| 272 | 20240328 | 145300 | 12314027650 | 28300 | 28250 | 28300 | 28250 | 930 |
| 273 | 20240328 | 145200 | 12287741900 | 28250 | 28150 | 28250 | 28150 | 543 |
| 274 | 20240328 | 145100 | 12272425450 | 28200 | 28150 | 28200 | 28150 | 431 |
| 275 | 20240328 | 145000 | 12260273100 | 28150 | 28100 | 28150 | 28050 | 775 |
| 276 | 20240328 | 144900 | 12238494000 | 28100 | 28150 | 28150 | 28050 | 984 |
| 277 | 20240328 | 144800 | 12210829850 | 28150 | 28200 | 28250 | 28150 | 680 |
| 278 | 20240328 | 144700 | 12191667000 | 28200 | 28200 | 28250 | 28200 | 462 |
| 279 | 20240328 | 144600 | 12178629300 | 28200 | 28250 | 28250 | 28200 | 652 |
| 280 | 20240328 | 144500 | 12160226550 | 28250 | 28300 | 28400 | 28250 | 1965 |
| 281 | 20240328 | 144400 | 12104628000 | 28300 | 28300 | 28350 | 28300 | 1083 |
| 282 | 20240328 | 144300 | 12073929000 | 28350 | 28350 | 28350 | 28250 | 807 |
| 283 | 20240328 | 144200 | 12051064550 | 28300 | 28300 | 28400 | 28250 | 592 |
| 284 | 20240328 | 144100 | 12034304550 | 28350 | 28400 | 28400 | 28250 | 1653 |
| 285 | 20240328 | 144000 | 11987497050 | 28350 | 28350 | 28400 | 28300 | 948 |
| 286 | 20240328 | 143900 | 11960603550 | 28400 | 28350 | 28400 | 28300 | 1768 |
| 287 | 20240328 | 143800 | 11910411750 | 28350 | 28350 | 28400 | 28300 | 823 |
| 288 | 20240328 | 143700 | 11887080750 | 28350 | 28350 | 28400 | 28300 | 714 |
| 289 | 20240328 | 143600 | 11866841000 | 28350 | 28350 | 28400 | 28300 | 1694 |
| 290 | 20240328 | 143500 | 11818800650 | 28350 | 28350 | 28350 | 28300 | 822 |
| 291 | 20240328 | 143400 | 11795498950 | 28350 | 28300 | 28350 | 28300 | 894 |
| 292 | 20240328 | 143300 | 11770171000 | 28300 | 28350 | 28350 | 28250 | 3245 |
| 293 | 20240328 | 143200 | 11678328100 | 28350 | 28300 | 28350 | 28250 | 702 |
| 294 | 20240328 | 143100 | 11658460350 | 28300 | 28300 | 28300 | 28250 | 773 |
| 295 | 20240328 | 143000 | 11636586200 | 28300 | 28300 | 28300 | 28250 | 589 |
| 296 | 20240328 | 142900 | 11619921750 | 28250 | 28300 | 28300 | 28250 | 982 |
| 297 | 20240328 | 142800 | 11592146250 | 28300 | 28250 | 28300 | 28200 | 2581 |
| 298 | 20240328 | 142700 | 11519121250 | 28250 | 28200 | 28250 | 28200 | 832 |
| 299 | 20240328 | 142600 | 11495622400 | 28250 | 28250 | 28250 | 28200 | 578 |
| 300 | 20240328 | 142500 | 11479314300 | 28250 | 28200 | 28250 | 28200 | 589 |
| 301 | 20240328 | 142400 | 11462681750 | 28200 | 28250 | 28250 | 28150 | 1039 |
| 302 | 20240328 | 142300 | 11433359550 | 28250 | 28250 | 28250 | 28200 | 307 |
| 303 | 20240328 | 142200 | 11424687800 | 28250 | 28200 | 28250 | 28200 | 754 |
| 304 | 20240328 | 142100 | 11403404950 | 28250 | 28250 | 28250 | 28200 | 836 |
| 305 | 20240328 | 142000 | 11379788050 | 28200 | 28250 | 28250 | 28200 | 902 |
| 306 | 20240328 | 141900 | 11354314950 | 28250 | 28250 | 28250 | 28150 | 1089 |
| 307 | 20240328 | 141800 | 11323565950 | 28250 | 28250 | 28250 | 28200 | 843 |
| 308 | 20240328 | 141700 | 11299760900 | 28250 | 28150 | 28250 | 28150 | 1508 |
| 309 | 20240328 | 141600 | 11257217150 | 28200 | 28150 | 28200 | 28100 | 2969 |
| 310 | 20240328 | 141500 | 11173554850 | 28200 | 28200 | 28200 | 28150 | 554 |
| 311 | 20240328 | 141400 | 11157948900 | 28200 | 28150 | 28200 | 28150 | 723 |
| 312 | 20240328 | 141300 | 11137571750 | 28150 | 28150 | 28150 | 28100 | 540 |
| 313 | 20240328 | 141200 | 11122371700 | 28100 | 28100 | 28150 | 28100 | 419 |
| 314 | 20240328 | 141100 | 11110582600 | 28150 | 28100 | 28150 | 28100 | 771 |
| 315 | 20240328 | 141000 | 11088883000 | 28100 | 28150 | 28150 | 28100 | 934 |
| 316 | 20240328 | 140900 | 11062626250 | 28150 | 28150 | 28150 | 28150 | 240 |
| 317 | 20240328 | 140800 | 11055870250 | 28150 | 28100 | 28150 | 28100 | 608 |
| 318 | 20240328 | 140700 | 11038756800 | 28150 | 28150 | 28200 | 28100 | 952 |
| 319 | 20240328 | 140600 | 11011949800 | 28150 | 28200 | 28250 | 28150 | 2724 |
| 320 | 20240328 | 140500 | 10935133000 | 28200 | 28150 | 28200 | 28050 | 1421 |
| 321 | 20240328 | 140400 | 10895085950 | 28150 | 28150 | 28150 | 28100 | 459 |
| 322 | 20240328 | 140300 | 10882168500 | 28150 | 28150 | 28200 | 28150 | 453 |
| 323 | 20240328 | 140200 | 10869400400 | 28100 | 28100 | 28150 | 28100 | 462 |
| 324 | 20240328 | 140100 | 10856398900 | 28150 | 28150 | 28200 | 28100 | 1478 |
| 325 | 20240328 | 140000 | 10814788300 | 28150 | 28150 | 28200 | 28100 | 589 |
| 326 | 20240328 | 135900 | 10798204700 | 28150 | 28150 | 28200 | 28100 | 3009 |
| 327 | 20240328 | 135800 | 10713487650 | 28150 | 28150 | 28150 | 28050 | 454 |
| 328 | 20240328 | 135700 | 10700724950 | 28150 | 28100 | 28150 | 28100 | 462 |
| 329 | 20240328 | 135600 | 10687728950 | 28100 | 28100 | 28150 | 28050 | 494 |
| 330 | 20240328 | 135500 | 10673846900 | 28100 | 28150 | 28150 | 28050 | 576 |
| 331 | 20240328 | 135400 | 10657650750 | 28150 | 28150 | 28150 | 28100 | 267 |
| 332 | 20240328 | 135300 | 10650134950 | 28100 | 28100 | 28150 | 28100 | 507 |
| 333 | 20240328 | 135200 | 10635880200 | 28100 | 28150 | 28150 | 28100 | 505 |
| 334 | 20240328 | 135100 | 10621679000 | 28150 | 28150 | 28150 | 28100 | 484 |
| 335 | 20240328 | 135000 | 10608054550 | 28150 | 28150 | 28200 | 28100 | 601 |
| 336 | 20240328 | 134900 | 10591138200 | 28150 | 28150 | 28200 | 28100 | 492 |
| 337 | 20240328 | 134800 | 10577277150 | 28150 | 28200 | 28200 | 28150 | 391 |
| 338 | 20240328 | 134700 | 10566259900 | 28200 | 28150 | 28200 | 28100 | 785 |
| 339 | 20240328 | 134600 | 10544130700 | 28200 | 28200 | 28200 | 28150 | 248 |
| 340 | 20240328 | 134500 | 10537140300 | 28200 | 28150 | 28200 | 28100 | 1235 |
| 341 | 20240328 | 134400 | 10502364350 | 28100 | 28150 | 28200 | 28100 | 401 |
| 342 | 20240328 | 134300 | 10491073800 | 28150 | 28200 | 28200 | 28150 | 638 |
| 343 | 20240328 | 134200 | 10473089950 | 28200 | 28100 | 28200 | 28100 | 483 |
| 344 | 20240328 | 134100 | 10459474350 | 28150 | 28150 | 28200 | 28100 | 899 |
| 345 | 20240328 | 134000 | 10434149450 | 28100 | 28200 | 28200 | 28100 | 152 |
| 346 | 20240328 | 133900 | 10429868950 | 28200 | 28150 | 28200 | 28150 | 1144 |
| 347 | 20240328 | 133800 | 10397648100 | 28150 | 28150 | 28150 | 28100 | 659 |
| 348 | 20240328 | 133700 | 10379100650 | 28150 | 28150 | 28150 | 28100 | 433 |
| 349 | 20240328 | 133600 | 10366912500 | 28150 | 28150 | 28150 | 28100 | 464 |
| 350 | 20240328 | 133500 | 10353851200 | 28150 | 28100 | 28150 | 28050 | 688 |
| 351 | 20240328 | 133400 | 10334516250 | 28100 | 28100 | 28100 | 28050 | 342 |
| 352 | 20240328 | 133300 | 10324906500 | 28100 | 28100 | 28100 | 28050 | 479 |
| 353 | 20240328 | 133200 | 10311447000 | 28100 | 28100 | 28100 | 28000 | 449 |
| 354 | 20240328 | 133100 | 10298840000 | 28100 | 28100 | 28100 | 28050 | 502 |
| 355 | 20240328 | 133000 | 10284735850 | 28100 | 28100 | 28100 | 28050 | 279 |
| 356 | 20240328 | 132900 | 10276896200 | 28100 | 28050 | 28100 | 28000 | 831 |
| 357 | 20240328 | 132800 | 10253566600 | 28050 | 28050 | 28050 | 28000 | 380 |
| 358 | 20240328 | 132700 | 10242908250 | 28050 | 28000 | 28050 | 28000 | 278 |
| 359 | 20240328 | 132600 | 10235114800 | 28000 | 28000 | 28000 | 27950 | 618 |
| 360 | 20240328 | 132500 | 10217810950 | 28000 | 28000 | 28000 | 27950 | 332 |
| 361 | 20240328 | 132400 | 10208515100 | 28000 | 27950 | 28000 | 27950 | 293 |
| 362 | 20240328 | 132300 | 10200311150 | 28000 | 28050 | 28050 | 28000 | 461 |
| 363 | 20240328 | 132200 | 10187388850 | 28050 | 28000 | 28050 | 27900 | 763 |
| 364 | 20240328 | 132100 | 10166035200 | 28000 | 28000 | 28000 | 27900 | 770 |
| 365 | 20240328 | 132000 | 10144500200 | 28000 | 28000 | 28000 | 27950 | 602 |
| 366 | 20240328 | 131900 | 10127644800 | 27950 | 27950 | 28000 | 27950 | 344 |
| 367 | 20240328 | 131800 | 10118025400 | 27950 | 27950 | 27950 | 27950 | 268 |
| 368 | 20240328 | 131700 | 10110534800 | 27950 | 27950 | 27950 | 27900 | 558 |
| 369 | 20240328 | 131600 | 10094940200 | 27950 | 27950 | 27950 | 27900 | 235 |
| 370 | 20240328 | 131500 | 10088374050 | 27900 | 27950 | 28000 | 27900 | 649 |
| 371 | 20240328 | 131400 | 10070217400 | 27950 | 27900 | 27950 | 27900 | 371 |
| 372 | 20240328 | 131300 | 10059853350 | 27900 | 27900 | 27950 | 27900 | 180 |
| 373 | 20240328 | 131200 | 10054828250 | 27900 | 27950 | 27950 | 27850 | 1623 |
| 374 | 20240328 | 131100 | 10009538500 | 27950 | 27950 | 28000 | 27950 | 1657 |
| 375 | 20240328 | 131000 | 9963212400 | 28000 | 28000 | 28000 | 27950 | 175 |
| 376 | 20240328 | 130900 | 9958312600 | 28000 | 28000 | 28000 | 27950 | 348 |
| 377 | 20240328 | 130800 | 9948568850 | 28000 | 28000 | 28000 | 27950 | 553 |
| 378 | 20240328 | 130700 | 9933088900 | 27950 | 28050 | 28050 | 27950 | 626 |
| 379 | 20240328 | 130600 | 9915532650 | 28050 | 28100 | 28100 | 28000 | 680 |
| 380 | 20240328 | 130500 | 9896476750 | 28150 | 28100 | 28150 | 28050 | 570 |
| 381 | 20240328 | 130400 | 9880448350 | 28050 | 28100 | 28100 | 28000 | 1042 |
| 382 | 20240328 | 130300 | 9851211750 | 28100 | 28100 | 28150 | 28100 | 359 |
| 383 | 20240328 | 130200 | 9841117000 | 28100 | 28100 | 28100 | 28050 | 471 |
| 384 | 20240328 | 130100 | 9827884100 | 28100 | 28100 | 28100 | 28000 | 515 |
| 385 | 20240328 | 130000 | 9813413100 | 28000 | 28100 | 28100 | 28000 | 301 |
| 386 | 20240328 | 125900 | 9804966200 | 28100 | 28000 | 28100 | 28000 | 454 |
| 387 | 20240328 | 125800 | 9792228200 | 28050 | 27950 | 28050 | 27950 | 442 |
| 388 | 20240328 | 125700 | 9779833950 | 27900 | 28100 | 28100 | 27850 | 2305 |
| 389 | 20240328 | 125600 | 9715373550 | 28100 | 28150 | 28200 | 28100 | 561 |
| 390 | 20240328 | 125500 | 9699570500 | 28150 | 28100 | 28200 | 28100 | 372 |
| 391 | 20240328 | 125400 | 9689085650 | 28100 | 28200 | 28200 | 27950 | 2608 |
| 392 | 20240328 | 125300 | 9615980450 | 28200 | 28200 | 28200 | 28150 | 672 |
| 393 | 20240328 | 125200 | 9597030200 | 28200 | 28200 | 28200 | 28200 | 186 |
| 394 | 20240328 | 125100 | 9591785000 | 28200 | 28150 | 28200 | 28100 | 1395 |
| 395 | 20240328 | 125000 | 9552540350 | 28150 | 28200 | 28200 | 28150 | 932 |
| 396 | 20240328 | 124900 | 9526293200 | 28200 | 28200 | 28200 | 28150 | 1564 |
| 397 | 20240328 | 124800 | 9482189200 | 28200 | 28200 | 28200 | 28150 | 1046 |
| 398 | 20240328 | 124700 | 9452695450 | 28150 | 28200 | 28200 | 28150 | 314 |
| 399 | 20240328 | 124600 | 9443842350 | 28100 | 28100 | 28150 | 28100 | 290 |
| 400 | 20240328 | 124500 | 9435680800 | 28150 | 28200 | 28200 | 28000 | 1127 |
| 401 | 20240328 | 124400 | 9404005800 | 28150 | 28200 | 28200 | 28100 | 719 |
| 402 | 20240328 | 124300 | 9383753500 | 28150 | 28200 | 28200 | 28150 | 595 |
| 403 | 20240328 | 124200 | 9366990150 | 28200 | 28150 | 28200 | 28150 | 508 |
| 404 | 20240328 | 124100 | 9352669350 | 28150 | 28150 | 28200 | 28100 | 1626 |
| 405 | 20240328 | 124000 | 9306893800 | 28150 | 28150 | 28150 | 28100 | 270 |
| 406 | 20240328 | 123900 | 9299293400 | 28150 | 28100 | 28150 | 28050 | 459 |
| 407 | 20240328 | 123800 | 9286384200 | 28100 | 28100 | 28100 | 28050 | 721 |
| 408 | 20240328 | 123700 | 9266124800 | 28100 | 28100 | 28100 | 28050 | 430 |
| 409 | 20240328 | 123600 | 9254041900 | 28100 | 28050 | 28100 | 28050 | 341 |
| 410 | 20240328 | 123500 | 9244459850 | 28100 | 28100 | 28100 | 28050 | 591 |
| 411 | 20240328 | 123400 | 9227853100 | 28100 | 28050 | 28100 | 28050 | 419 |
| 412 | 20240328 | 123300 | 9216095400 | 28050 | 28050 | 28050 | 28000 | 452 |
| 413 | 20240328 | 123200 | 9203423300 | 28050 | 28050 | 28050 | 28000 | 766 |
| 414 | 20240328 | 123100 | 9181956650 | 28050 | 28100 | 28100 | 28000 | 1009 |
| 415 | 20240328 | 123000 | 9153613450 | 28100 | 28100 | 28100 | 28050 | 148 |
| 416 | 20240328 | 122900 | 9149456350 | 28050 | 28100 | 28100 | 28000 | 799 |
| 417 | 20240328 | 122800 | 9127028200 | 28100 | 28050 | 28100 | 28050 | 303 |
| 418 | 20240328 | 122700 | 9118515050 | 28100 | 28100 | 28100 | 28050 | 330 |
| 419 | 20240328 | 122600 | 9109242600 | 28100 | 28100 | 28100 | 28050 | 507 |
| 420 | 20240328 | 122500 | 9095006650 | 28100 | 28050 | 28100 | 28050 | 635 |
| 421 | 20240328 | 122400 | 9077192800 | 28050 | 28000 | 28050 | 28000 | 332 |
| 422 | 20240328 | 122300 | 9067883900 | 28000 | 28000 | 28050 | 27950 | 399 |
| 423 | 20240328 | 122200 | 9056695550 | 28000 | 28000 | 28050 | 27950 | 410 |
| 424 | 20240328 | 122100 | 9045213700 | 28000 | 28000 | 28000 | 27950 | 286 |
| 425 | 20240328 | 122000 | 9037206750 | 27900 | 28000 | 28000 | 27900 | 1010 |
| 426 | 20240328 | 121900 | 9008973050 | 27950 | 28000 | 28000 | 27950 | 87 |
| 427 | 20240328 | 121800 | 9006537850 | 28000 | 28000 | 28050 | 27950 | 401 |
| 428 | 20240328 | 121700 | 8995308300 | 27950 | 27950 | 28050 | 27950 | 506 |
| 429 | 20240328 | 121600 | 8981137600 | 28000 | 28000 | 28000 | 27950 | 508 |
| 430 | 20240328 | 121500 | 8966921000 | 28050 | 28050 | 28050 | 28000 | 357 |
| 431 | 20240328 | 121400 | 8956911300 | 28050 | 28050 | 28050 | 28000 | 861 |
| 432 | 20240328 | 121300 | 8932761050 | 28050 | 28000 | 28050 | 27950 | 321 |
| 433 | 20240328 | 121200 | 8923763700 | 28050 | 28050 | 28050 | 27950 | 265 |
| 434 | 20240328 | 121100 | 8916338150 | 28050 | 27950 | 28050 | 27950 | 235 |
| 435 | 20240328 | 121000 | 8909756050 | 28000 | 28000 | 28000 | 27950 | 596 |
| 436 | 20240328 | 120900 | 8893073350 | 28000 | 28000 | 28000 | 28000 | 597 |
| 437 | 20240328 | 120800 | 8876357350 | 28000 | 28000 | 28000 | 27950 | 217 |
| 438 | 20240328 | 120700 | 8870282950 | 28000 | 27950 | 28050 | 27950 | 596 |
| 439 | 20240328 | 120600 | 8853587650 | 28000 | 28000 | 28000 | 27950 | 314 |
| 440 | 20240328 | 120500 | 8844798500 | 28000 | 28000 | 28000 | 27950 | 285 |
| 441 | 20240328 | 120400 | 8836819000 | 28000 | 27950 | 28000 | 27950 | 726 |
| 442 | 20240328 | 120300 | 8816498750 | 27950 | 27950 | 28000 | 27950 | 385 |
| 443 | 20240328 | 120200 | 8805737200 | 27950 | 28000 | 28000 | 27900 | 188 |
| 444 | 20240328 | 120100 | 8800476850 | 27950 | 27950 | 27950 | 27900 | 419 |
| 445 | 20240328 | 120000 | 8788765950 | 27950 | 27950 | 27950 | 27900 | 1112 |
| 446 | 20240328 | 115900 | 8757686150 | 27950 | 27900 | 27950 | 27900 | 308 |
| 447 | 20240328 | 115800 | 8749085550 | 27900 | 27900 | 27900 | 27800 | 594 |
| 448 | 20240328 | 115700 | 8732515450 | 27900 | 27850 | 27900 | 27850 | 304 |
| 449 | 20240328 | 115600 | 8724035100 | 27900 | 27900 | 27900 | 27850 | 494 |
| 450 | 20240328 | 115500 | 8710263350 | 27900 | 27850 | 27900 | 27800 | 251 |
| 451 | 20240328 | 115400 | 8703268850 | 27800 | 27900 | 27900 | 27800 | 496 |
| 452 | 20240328 | 115300 | 8689434550 | 27900 | 27850 | 27900 | 27850 | 400 |
| 453 | 20240328 | 115200 | 8678282600 | 27850 | 27800 | 27900 | 27800 | 204 |
| 454 | 20240328 | 115100 | 8672593700 | 27900 | 27850 | 27900 | 27800 | 1394 |
| 455 | 20240328 | 115000 | 8633779450 | 27850 | 27750 | 27850 | 27750 | 764 |
| 456 | 20240328 | 114900 | 8612536400 | 27800 | 27800 | 27800 | 27700 | 1117 |
| 457 | 20240328 | 114800 | 8581518200 | 27850 | 27850 | 27850 | 27800 | 774 |
| 458 | 20240328 | 114700 | 8559975650 | 27850 | 27950 | 27950 | 27850 | 381 |
| 459 | 20240328 | 114600 | 8549349250 | 27950 | 27950 | 28000 | 27900 | 414 |
| 460 | 20240328 | 114500 | 8537769900 | 27950 | 27900 | 27950 | 27850 | 441 |
| 461 | 20240328 | 114400 | 8525457800 | 27900 | 27950 | 27950 | 27900 | 242 |
| 462 | 20240328 | 114300 | 8518701100 | 27900 | 27950 | 28000 | 27900 | 317 |
| 463 | 20240328 | 114200 | 8509842800 | 27950 | 27850 | 27950 | 27850 | 443 |
| 464 | 20240328 | 114100 | 8497472400 | 27850 | 28100 | 28100 | 27800 | 1685 |
| 465 | 20240328 | 114000 | 8450412500 | 28100 | 28050 | 28100 | 28000 | 252 |
| 466 | 20240328 | 113900 | 8443337350 | 28050 | 28000 | 28050 | 28000 | 980 |
| 467 | 20240328 | 113800 | 8415871950 | 28000 | 27950 | 28000 | 27950 | 656 |
| 468 | 20240328 | 113700 | 8397508450 | 27950 | 28000 | 28000 | 27900 | 444 |
| 469 | 20240328 | 113600 | 8385092700 | 28000 | 27950 | 28000 | 27900 | 789 |
| 470 | 20240328 | 113500 | 8363033650 | 27900 | 28000 | 28000 | 27900 | 1782 |
| 471 | 20240328 | 113400 | 8313150650 | 28000 | 27950 | 28000 | 27900 | 407 |
| 472 | 20240328 | 113300 | 8301766200 | 28000 | 27950 | 28000 | 27900 | 615 |
| 473 | 20240328 | 113200 | 8284558000 | 27950 | 27900 | 28000 | 27850 | 1806 |
| 474 | 20240328 | 113100 | 8234091550 | 27850 | 27850 | 27950 | 27850 | 1860 |
| 475 | 20240328 | 113000 | 8182204100 | 27900 | 28000 | 28000 | 27900 | 1364 |
| 476 | 20240328 | 112900 | 8144079550 | 28000 | 27950 | 28050 | 27900 | 1347 |
| 477 | 20240328 | 112800 | 8106388150 | 28000 | 27950 | 28050 | 27900 | 1362 |
| 478 | 20240328 | 112700 | 8068320100 | 28000 | 28150 | 28150 | 28000 | 5077 |
| 479 | 20240328 | 112600 | 7925789850 | 28150 | 28200 | 28200 | 28150 | 2299 |
| 480 | 20240328 | 112500 | 7861015950 | 28200 | 28200 | 28200 | 28150 | 1196 |
| 481 | 20240328 | 112400 | 7827290400 | 28200 | 28150 | 28200 | 28150 | 1058 |
| 482 | 20240328 | 112300 | 7797498650 | 28150 | 28200 | 28200 | 28100 | 2944 |
| 483 | 20240328 | 112200 | 7714684850 | 28200 | 28250 | 28250 | 28150 | 999 |
| 484 | 20240328 | 112100 | 7686497950 | 28200 | 28200 | 28250 | 28200 | 1690 |
| 485 | 20240328 | 112000 | 7638762350 | 28200 | 28200 | 28250 | 28150 | 3088 |
| 486 | 20240328 | 111900 | 7551713450 | 28200 | 28150 | 28200 | 28150 | 3212 |
| 487 | 20240328 | 111800 | 7461140800 | 28150 | 28150 | 28200 | 28100 | 2783 |
| 488 | 20240328 | 111700 | 7382796650 | 28150 | 28100 | 28150 | 28050 | 2874 |
| 489 | 20240328 | 111600 | 7302018300 | 28100 | 28050 | 28100 | 28050 | 2137 |
| 490 | 20240328 | 111500 | 7241975800 | 28100 | 28050 | 28100 | 28000 | 1202 |
| 491 | 20240328 | 111400 | 7208247600 | 28050 | 28050 | 28050 | 28000 | 2367 |
| 492 | 20240328 | 111300 | 7141853300 | 28000 | 28000 | 28050 | 28000 | 1508 |
| 493 | 20240328 | 111200 | 7099557050 | 28050 | 28050 | 28050 | 28000 | 1284 |
| 494 | 20240328 | 111100 | 7063558550 | 28000 | 28000 | 28050 | 28000 | 2717 |
| 495 | 20240328 | 111000 | 6987429650 | 28000 | 28050 | 28050 | 27950 | 2303 |
| 496 | 20240328 | 110900 | 6922927050 | 28000 | 27950 | 28050 | 27950 | 3231 |
| 497 | 20240328 | 110800 | 6832432100 | 28000 | 27900 | 28000 | 27850 | 5669 |
| 498 | 20240328 | 110700 | 6673867900 | 27900 | 27950 | 27950 | 27900 | 1145 |
| 499 | 20240328 | 110600 | 6641883800 | 27900 | 27900 | 27900 | 27850 | 1384 |
| 500 | 20240328 | 110500 | 6603280900 | 27850 | 27900 | 27950 | 27850 | 1957 |
| 501 | 20240328 | 110400 | 6548695600 | 27900 | 27900 | 27950 | 27850 | 2604 |
| 502 | 20240328 | 110300 | 6476045450 | 27900 | 27850 | 27900 | 27850 | 1109 |
| 503 | 20240328 | 110200 | 6445108550 | 27900 | 27900 | 27900 | 27850 | 1246 |
| 504 | 20240328 | 110100 | 6410348450 | 27900 | 27850 | 27900 | 27800 | 593 |
| 505 | 20240328 | 110000 | 6393842100 | 27800 | 27800 | 27850 | 27800 | 768 |
| 506 | 20240328 | 105900 | 6372458500 | 27850 | 27850 | 27900 | 27800 | 347 |
| 507 | 20240328 | 105800 | 6362792650 | 27850 | 27850 | 27900 | 27850 | 1923 |
| 508 | 20240328 | 105700 | 6309220600 | 27850 | 27850 | 27850 | 27800 | 1748 |
| 509 | 20240328 | 105600 | 6260558900 | 27850 | 27800 | 27850 | 27800 | 707 |
| 510 | 20240328 | 105500 | 6240875050 | 27800 | 27800 | 27850 | 27750 | 1284 |
| 511 | 20240328 | 105400 | 6205182700 | 27800 | 27800 | 27800 | 27750 | 669 |
| 512 | 20240328 | 105300 | 6186586300 | 27750 | 27800 | 27800 | 27750 | 341 |
| 513 | 20240328 | 105200 | 6177115600 | 27800 | 27850 | 27850 | 27800 | 606 |
| 514 | 20240328 | 105100 | 6160249150 | 27800 | 27800 | 27850 | 27750 | 1392 |
| 515 | 20240328 | 105000 | 6121544400 | 27800 | 27750 | 27800 | 27750 | 763 |
| 516 | 20240328 | 104900 | 6100338500 | 27800 | 27800 | 27800 | 27750 | 329 |
| 517 | 20240328 | 104800 | 6091197500 | 27800 | 27750 | 27800 | 27700 | 1507 |
| 518 | 20240328 | 104700 | 6049371150 | 27750 | 27700 | 27750 | 27700 | 414 |
| 519 | 20240328 | 104600 | 6037892850 | 27700 | 27750 | 27750 | 27650 | 534 |
| 520 | 20240328 | 104500 | 6023080150 | 27700 | 27650 | 27700 | 27600 | 707 |
| 521 | 20240328 | 104400 | 6003518800 | 27650 | 27650 | 27700 | 27600 | 851 |
| 522 | 20240328 | 104300 | 5979972850 | 27700 | 27700 | 27700 | 27650 | 134 |
| 523 | 20240328 | 104200 | 5976263050 | 27700 | 27700 | 27750 | 27650 | 510 |
| 524 | 20240328 | 104100 | 5962129900 | 27700 | 27650 | 27750 | 27500 | 3051 |
| 525 | 20240328 | 104000 | 5877947300 | 27700 | 27650 | 27750 | 27650 | 971 |
| 526 | 20240328 | 103900 | 5851045100 | 27700 | 27650 | 27700 | 27550 | 729 |
| 527 | 20240328 | 103800 | 5830887100 | 27600 | 27650 | 27650 | 27600 | 1868 |
| 528 | 20240328 | 103700 | 5779274400 | 27700 | 27750 | 27750 | 27650 | 1560 |
| 529 | 20240328 | 103600 | 5736053400 | 27750 | 27750 | 27800 | 27650 | 1221 |
| 530 | 20240328 | 103500 | 5702184000 | 27800 | 27800 | 27800 | 27700 | 1589 |
| 531 | 20240328 | 103400 | 5658104750 | 27750 | 27750 | 27800 | 27700 | 1548 |
| 532 | 20240328 | 103300 | 5615151050 | 27750 | 27800 | 27800 | 27750 | 1281 |
| 533 | 20240328 | 103200 | 5579593850 | 27800 | 27850 | 27850 | 27750 | 880 |
| 534 | 20240328 | 103100 | 5555117950 | 27850 | 27800 | 27850 | 27800 | 484 |
| 535 | 20240328 | 103000 | 5541639750 | 27800 | 27800 | 27850 | 27800 | 1402 |
| 536 | 20240328 | 102900 | 5502661400 | 27800 | 27850 | 27850 | 27800 | 267 |
| 537 | 20240328 | 102800 | 5495229750 | 27850 | 27800 | 27850 | 27800 | 885 |
| 538 | 20240328 | 102700 | 5470616150 | 27850 | 27750 | 27850 | 27750 | 958 |
| 539 | 20240328 | 102600 | 5443974650 | 27800 | 27800 | 27850 | 27800 | 3841 |
| 540 | 20240328 | 102500 | 5337170900 | 27800 | 27700 | 27800 | 27700 | 204 |
| 541 | 20240328 | 102400 | 5331502350 | 27800 | 27750 | 27800 | 27750 | 2072 |
| 542 | 20240328 | 102300 | 5273994150 | 27750 | 27700 | 27750 | 27650 | 2537 |
| 543 | 20240328 | 102200 | 5203656400 | 27700 | 27650 | 27700 | 27600 | 1891 |
| 544 | 20240328 | 102100 | 5151301350 | 27650 | 27750 | 27750 | 27650 | 942 |
| 545 | 20240328 | 102000 | 5125250200 | 27700 | 27750 | 27750 | 27700 | 897 |
| 546 | 20240328 | 101900 | 5100394200 | 27750 | 27700 | 27750 | 27700 | 1612 |
| 547 | 20240328 | 101800 | 5055696950 | 27700 | 27700 | 27750 | 27600 | 1946 |
| 548 | 20240328 | 101700 | 5001813600 | 27700 | 27700 | 27700 | 27650 | 624 |
| 549 | 20240328 | 101600 | 4984536250 | 27650 | 27550 | 27700 | 27550 | 6044 |
| 550 | 20240328 | 101500 | 4817655250 | 27550 | 27500 | 27600 | 27500 | 797 |
| 551 | 20240328 | 101400 | 4795722100 | 27550 | 27550 | 27600 | 27500 | 226 |
| 552 | 20240328 | 101300 | 4789493300 | 27500 | 27550 | 27550 | 27500 | 332 |
| 553 | 20240328 | 101200 | 4780348650 | 27550 | 27550 | 27550 | 27500 | 911 |
| 554 | 20240328 | 101100 | 4755260600 | 27550 | 27600 | 27600 | 27550 | 468 |
| 555 | 20240328 | 101000 | 4742356250 | 27550 | 27600 | 27700 | 27550 | 4284 |
| 556 | 20240328 | 100900 | 4624045600 | 27550 | 27650 | 27650 | 27550 | 1288 |
| 557 | 20240328 | 100800 | 4588516300 | 27600 | 27600 | 27650 | 27600 | 723 |
| 558 | 20240328 | 100700 | 4568554050 | 27500 | 27600 | 27650 | 27500 | 1288 |
| 559 | 20240328 | 100600 | 4533018450 | 27550 | 27600 | 27600 | 27550 | 407 |
| 560 | 20240328 | 100500 | 4521795350 | 27600 | 27550 | 27600 | 27550 | 221 |
| 561 | 20240328 | 100400 | 4515700950 | 27550 | 27600 | 27650 | 27550 | 1033 |
| 562 | 20240328 | 100300 | 4487225250 | 27600 | 27600 | 27650 | 27550 | 1305 |
| 563 | 20240328 | 100200 | 4451192600 | 27550 | 27500 | 27650 | 27500 | 1055 |
| 564 | 20240328 | 100100 | 4422141850 | 27550 | 27700 | 27700 | 27550 | 2913 |
| 565 | 20240328 | 100000 | 4341724650 | 27650 | 27600 | 27750 | 27600 | 3178 |
| 566 | 20240328 | 095900 | 4253726900 | 27650 | 27650 | 27650 | 27600 | 2411 |
| 567 | 20240328 | 095800 | 4187075000 | 27650 | 27600 | 27650 | 27600 | 919 |
| 568 | 20240328 | 095700 | 4161685600 | 27600 | 27600 | 27650 | 27550 | 1818 |
| 569 | 20240328 | 095600 | 4111462000 | 27600 | 27500 | 27650 | 27450 | 5286 |
| 570 | 20240328 | 095500 | 3965758800 | 27400 | 27450 | 27550 | 27350 | 3226 |
| 571 | 20240328 | 095400 | 3877172250 | 27400 | 27250 | 27500 | 27250 | 5476 |
| 572 | 20240328 | 095300 | 3727016850 | 27400 | 27200 | 27400 | 27200 | 4305 |
| 573 | 20240328 | 095200 | 3609491250 | 27200 | 27250 | 27300 | 27200 | 492 |
| 574 | 20240328 | 095100 | 3596086600 | 27300 | 27250 | 27300 | 27200 | 1301 |
| 575 | 20240328 | 095000 | 3560657750 | 27250 | 27300 | 27350 | 27250 | 1557 |
| 576 | 20240328 | 094900 | 3518157300 | 27300 | 27200 | 27350 | 27200 | 5219 |
| 577 | 20240328 | 094800 | 3375735550 | 27250 | 27150 | 27250 | 27150 | 1071 |
| 578 | 20240328 | 094700 | 3346578700 | 27150 | 27050 | 27200 | 27050 | 2509 |
| 579 | 20240328 | 094600 | 3278412300 | 27050 | 27050 | 27100 | 27050 | 418 |
| 580 | 20240328 | 094500 | 3267098250 | 27100 | 27100 | 27150 | 27100 | 390 |
| 581 | 20240328 | 094400 | 3256528500 | 27050 | 27100 | 27100 | 27050 | 1882 |
| 582 | 20240328 | 094300 | 3205575050 | 27100 | 27050 | 27100 | 27050 | 800 |
| 583 | 20240328 | 094200 | 3183923950 | 27100 | 27100 | 27100 | 27050 | 1229 |
| 584 | 20240328 | 094100 | 3150668300 | 27100 | 27100 | 27150 | 27100 | 1053 |
| 585 | 20240328 | 094000 | 3122117900 | 27150 | 27150 | 27200 | 27100 | 2759 |
| 586 | 20240328 | 093900 | 3047209600 | 27200 | 27200 | 27250 | 27150 | 1589 |
| 587 | 20240328 | 093800 | 3003999000 | 27200 | 27150 | 27250 | 27150 | 1194 |
| 588 | 20240328 | 093700 | 2971522100 | 27150 | 27200 | 27200 | 27150 | 758 |
| 589 | 20240328 | 093600 | 2950923800 | 27150 | 27200 | 27200 | 27150 | 419 |
| 590 | 20240328 | 093500 | 2939537900 | 27150 | 27150 | 27200 | 27150 | 962 |
| 591 | 20240328 | 093400 | 2913387900 | 27150 | 27150 | 27200 | 27100 | 590 |
| 592 | 20240328 | 093300 | 2897364200 | 27150 | 27150 | 27200 | 27150 | 322 |
| 593 | 20240328 | 093200 | 2888619350 | 27200 | 27200 | 27250 | 27150 | 336 |
| 594 | 20240328 | 093100 | 2879482700 | 27200 | 27150 | 27250 | 27150 | 316 |
| 595 | 20240328 | 093000 | 2870898100 | 27250 | 27200 | 27250 | 27150 | 630 |
| 596 | 20240328 | 092900 | 2853766000 | 27250 | 27100 | 27250 | 27050 | 1357 |
| 597 | 20240328 | 092800 | 2816876850 | 27050 | 27100 | 27150 | 27050 | 315 |
| 598 | 20240328 | 092700 | 2808347000 | 27100 | 27100 | 27150 | 27000 | 290 |
| 599 | 20240328 | 092600 | 2800500350 | 27150 | 27150 | 27150 | 27100 | 670 |
| 600 | 20240328 | 092500 | 2782334150 | 27100 | 27150 | 27150 | 27100 | 295 |
| 601 | 20240328 | 092400 | 2774331850 | 27150 | 27150 | 27150 | 27100 | 807 |
| 602 | 20240328 | 092300 | 2752434700 | 27150 | 27000 | 27150 | 27000 | 357 |
| 603 | 20240328 | 092200 | 2742768950 | 27000 | 27050 | 27200 | 27000 | 1991 |
| 604 | 20240328 | 092100 | 2688868950 | 27100 | 27000 | 27150 | 27000 | 643 |
| 605 | 20240328 | 092000 | 2671456000 | 27100 | 27100 | 27100 | 27000 | 4771 |
| 606 | 20240328 | 091900 | 2542487650 | 27100 | 27100 | 27150 | 27100 | 344 |
| 607 | 20240328 | 091800 | 2533165150 | 27100 | 27150 | 27150 | 27050 | 1353 |
| 608 | 20240328 | 091700 | 2496515500 | 27150 | 27200 | 27250 | 27150 | 3592 |
| 609 | 20240328 | 091600 | 2398909550 | 27200 | 27150 | 27250 | 27150 | 596 |
| 610 | 20240328 | 091500 | 2382691450 | 27200 | 27100 | 27250 | 27100 | 1183 |
| 611 | 20240328 | 091400 | 2350602450 | 27150 | 27400 | 27400 | 27150 | 1665 |
| 612 | 20240328 | 091300 | 2305190200 | 27400 | 27050 | 27450 | 27050 | 17726 |
| 613 | 20240328 | 091200 | 1822187150 | 27050 | 27100 | 27100 | 27000 | 562 |
| 614 | 20240328 | 091100 | 1806993800 | 27100 | 27050 | 27150 | 26950 | 2991 |
| 615 | 20240328 | 091000 | 1726038150 | 27050 | 27000 | 27100 | 26950 | 3763 |
| 616 | 20240328 | 090900 | 1624408750 | 27000 | 27100 | 27100 | 27000 | 1030 |
| 617 | 20240328 | 090800 | 1596558550 | 27000 | 27200 | 27200 | 27000 | 5967 |
| 618 | 20240328 | 090700 | 1435034900 | 27200 | 27150 | 27250 | 27050 | 3545 |
| 619 | 20240328 | 090600 | 1338827750 | 27100 | 27000 | 27200 | 27000 | 4168 |
| 620 | 20240328 | 090500 | 1225855550 | 27050 | 27100 | 27250 | 27050 | 9440 |
| 621 | 20240328 | 090400 | 969578800 | 27150 | 26950 | 27150 | 26950 | 3968 |
| 622 | 20240328 | 090300 | 862117250 | 27000 | 26950 | 27050 | 26850 | 5070 |
| 623 | 20240328 | 090200 | 725324700 | 26850 | 26950 | 26950 | 26850 | 2744 |
| 624 | 20240328 | 090100 | 651457000 | 26900 | 26850 | 27000 | 26850 | 5228 |
| 625 | 20240328 | 090000 | 510684600 | 26900 | 27000 | 27000 | 26750 | 18951 |