34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 193300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 3 | 20240328 | 193200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240328 | 193100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240328 | 193000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240328 | 192900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240328 | 192800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240328 | 192700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240328 | 192600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240328 | 192500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240328 | 192400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240328 | 192300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240328 | 192200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240328 | 192100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240328 | 192000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240328 | 191900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240328 | 191800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240328 | 191700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240328 | 191600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240328 | 191500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240328 | 191400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240328 | 191300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240328 | 191200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240328 | 191100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240328 | 191000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240328 | 190900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240328 | 190800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240328 | 190700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240328 | 190600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240328 | 190500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240328 | 190400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240328 | 190300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 33 | 20240328 | 190200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240328 | 190100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240328 | 190000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240328 | 185900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240328 | 185800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240328 | 185700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240328 | 185600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240328 | 185500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240328 | 185400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240328 | 185300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240328 | 185200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240328 | 185100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240328 | 185000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240328 | 184900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240328 | 184800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240328 | 184700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240328 | 184600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240328 | 184500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240328 | 184400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240328 | 184300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240328 | 184200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240328 | 184100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240328 | 184000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240328 | 183900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240328 | 183800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240328 | 183700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240328 | 183600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240328 | 183500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240328 | 183400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240328 | 183300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 63 | 20240328 | 183200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240328 | 183100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240328 | 183000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240328 | 182900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240328 | 182800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240328 | 182700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240328 | 182600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240328 | 182500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240328 | 182400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240328 | 182300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240328 | 182200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240328 | 182100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240328 | 182000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240328 | 181900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240328 | 181800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240328 | 181700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240328 | 181600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240328 | 181500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240328 | 181400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240328 | 181300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240328 | 181200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240328 | 181100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240328 | 181000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240328 | 180900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240328 | 180800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240328 | 180700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240328 | 180600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240328 | 180500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240328 | 180400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240328 | 180300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 93 | 20240328 | 180200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240328 | 180100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240328 | 180000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240328 | 175900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240328 | 175800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240328 | 175700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240328 | 175600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240328 | 175500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240328 | 175400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240328 | 175300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240328 | 175200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240328 | 175100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240328 | 175000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240328 | 174900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240328 | 174800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240328 | 174700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240328 | 174600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240328 | 174500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240328 | 174400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240328 | 174300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240328 | 174200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240328 | 174100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240328 | 174000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240328 | 173900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240328 | 173800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240328 | 173700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240328 | 173600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240328 | 173500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240328 | 173400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240328 | 173300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 123 | 20240328 | 173200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240328 | 173100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240328 | 173000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240328 | 172900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240328 | 172800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240328 | 172700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240328 | 172600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240328 | 172500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240328 | 172400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240328 | 172300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240328 | 172200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240328 | 172100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240328 | 172000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240328 | 171900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240328 | 171800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240328 | 171700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240328 | 171600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240328 | 171500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240328 | 171400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240328 | 171300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240328 | 171200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240328 | 171100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240328 | 171000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240328 | 170900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240328 | 170800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240328 | 170700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240328 | 170600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240328 | 170500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240328 | 170400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240328 | 170300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 153 | 20240328 | 170200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240328 | 170100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240328 | 170000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240328 | 165900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240328 | 165800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240328 | 165700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240328 | 165600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240328 | 165500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240328 | 165400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240328 | 165300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240328 | 165200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240328 | 165100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240328 | 165000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240328 | 164900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240328 | 164800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240328 | 164700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240328 | 164600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240328 | 164500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240328 | 164400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240328 | 164300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240328 | 164200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240328 | 164100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240328 | 164000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240328 | 163900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240328 | 163800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240328 | 163700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240328 | 163600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240328 | 163500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240328 | 163400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240328 | 163300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 183 | 20240328 | 163200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240328 | 163100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240328 | 163000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240328 | 162900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240328 | 162800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240328 | 162700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240328 | 162600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240328 | 162500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240328 | 162400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240328 | 162300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240328 | 162200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240328 | 162100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240328 | 162000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240328 | 161900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240328 | 161800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240328 | 161700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240328 | 161600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240328 | 161500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240328 | 161400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240328 | 161300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240328 | 161200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240328 | 161100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240328 | 161000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240328 | 160900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240328 | 160800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240328 | 160700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240328 | 160600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20240328 | 160500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20240328 | 160400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20240328 | 160300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 213 | 20240328 | 160200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20240328 | 160100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20240328 | 160000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20240328 | 155900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20240328 | 155800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20240328 | 155700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20240328 | 155600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20240328 | 155500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20240328 | 155400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20240328 | 155300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20240328 | 155200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20240328 | 155100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20240328 | 155000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20240328 | 154900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20240328 | 154800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20240328 | 154700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20240328 | 154600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20240328 | 154500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20240328 | 154400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20240328 | 154300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20240328 | 154200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20240328 | 154100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20240328 | 154000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20240328 | 153900 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20240328 | 153800 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20240328 | 153700 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20240328 | 153600 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20240328 | 153500 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20240328 | 153400 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20240328 | 153300 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 243 | 20240328 | 153200 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20240328 | 153100 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20240328 | 153000 | 9606599550 | 32100 | 32100 | 32100 | 32100 | 7536 |
| 246 | 20240328 | 152900 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20240328 | 152800 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20240328 | 152700 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20240328 | 152600 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20240328 | 152500 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20240328 | 152400 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20240328 | 152300 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20240328 | 152200 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20240328 | 152100 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20240328 | 152000 | 9364693950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20240328 | 151900 | 9364693950 | 32100 | 32100 | 32150 | 32100 | 533 |
| 257 | 20240328 | 151800 | 9347564600 | 32100 | 32100 | 32150 | 32100 | 485 |
| 258 | 20240328 | 151700 | 9331992050 | 32100 | 32100 | 32150 | 32050 | 2886 |
| 259 | 20240328 | 151600 | 9239306750 | 32100 | 32100 | 32100 | 32050 | 290 |
| 260 | 20240328 | 151500 | 9229998400 | 32100 | 32100 | 32100 | 32050 | 698 |
| 261 | 20240328 | 151400 | 9207600400 | 32100 | 32100 | 32100 | 32050 | 824 |
| 262 | 20240328 | 151300 | 9181154600 | 32100 | 32050 | 32100 | 32050 | 1963 |
| 263 | 20240328 | 151200 | 9118232400 | 32050 | 32100 | 32100 | 32050 | 1054 |
| 264 | 20240328 | 151100 | 9084424850 | 32100 | 32100 | 32100 | 32050 | 398 |
| 265 | 20240328 | 151000 | 9071653800 | 32100 | 32100 | 32100 | 32000 | 271 |
| 266 | 20240328 | 150900 | 9062955700 | 32100 | 32050 | 32100 | 32000 | 1180 |
| 267 | 20240328 | 150800 | 9025137850 | 32100 | 32100 | 32100 | 32050 | 593 |
| 268 | 20240328 | 150700 | 9006117150 | 32100 | 32050 | 32100 | 32050 | 690 |
| 269 | 20240328 | 150600 | 8983969400 | 32050 | 32100 | 32100 | 32050 | 795 |
| 270 | 20240328 | 150500 | 8958472850 | 32050 | 32050 | 32100 | 32050 | 1110 |
| 271 | 20240328 | 150400 | 8922845650 | 32100 | 32050 | 32100 | 32050 | 689 |
| 272 | 20240328 | 150300 | 8900750850 | 32050 | 32050 | 32050 | 31950 | 613 |
| 273 | 20240328 | 150200 | 8881123100 | 32050 | 32000 | 32050 | 32000 | 545 |
| 274 | 20240328 | 150100 | 8863671850 | 32000 | 32000 | 32050 | 32000 | 809 |
| 275 | 20240328 | 150000 | 8837783600 | 32000 | 31900 | 32050 | 31900 | 3191 |
| 276 | 20240328 | 145900 | 8735685750 | 31900 | 31900 | 31950 | 31900 | 323 |
| 277 | 20240328 | 145800 | 8725377850 | 31950 | 31900 | 32000 | 31900 | 307 |
| 278 | 20240328 | 145700 | 8715574350 | 31950 | 31950 | 31950 | 31900 | 969 |
| 279 | 20240328 | 145600 | 8684623450 | 32000 | 31950 | 32000 | 31950 | 175 |
| 280 | 20240328 | 145500 | 8679031200 | 31950 | 31900 | 32000 | 31900 | 333 |
| 281 | 20240328 | 145400 | 8668396300 | 31900 | 31950 | 32000 | 31900 | 327 |
| 282 | 20240328 | 145300 | 8657955700 | 32000 | 31950 | 32000 | 31900 | 3454 |
| 283 | 20240328 | 145200 | 8547600600 | 31950 | 32000 | 32000 | 31900 | 225 |
| 284 | 20240328 | 145100 | 8540420500 | 31900 | 31950 | 32000 | 31900 | 412 |
| 285 | 20240328 | 145000 | 8527261900 | 32000 | 31950 | 32000 | 31950 | 1419 |
| 286 | 20240328 | 144900 | 8481922150 | 31950 | 31950 | 32000 | 31950 | 179 |
| 287 | 20240328 | 144800 | 8476202250 | 32000 | 32000 | 32000 | 31950 | 846 |
| 288 | 20240328 | 144700 | 8449168900 | 32000 | 31950 | 32000 | 31950 | 1030 |
| 289 | 20240328 | 144600 | 8416213800 | 31950 | 31950 | 32000 | 31950 | 141 |
| 290 | 20240328 | 144500 | 8411707300 | 32000 | 31950 | 32000 | 31950 | 133 |
| 291 | 20240328 | 144400 | 8407457100 | 32000 | 31950 | 32000 | 31950 | 339 |
| 292 | 20240328 | 144300 | 8396625150 | 32000 | 31900 | 32000 | 31900 | 408 |
| 293 | 20240328 | 144200 | 8383601450 | 31950 | 31900 | 31950 | 31900 | 411 |
| 294 | 20240328 | 144100 | 8370481950 | 31950 | 31950 | 31950 | 31900 | 1060 |
| 295 | 20240328 | 144000 | 8336615650 | 32000 | 31950 | 32000 | 31950 | 561 |
| 296 | 20240328 | 143900 | 8318690800 | 31950 | 31950 | 32000 | 31950 | 578 |
| 297 | 20240328 | 143800 | 8300222850 | 31950 | 31950 | 32000 | 31950 | 982 |
| 298 | 20240328 | 143700 | 8268846800 | 31950 | 32000 | 32000 | 31950 | 270 |
| 299 | 20240328 | 143600 | 8260219000 | 31950 | 31950 | 32000 | 31950 | 270 |
| 300 | 20240328 | 143500 | 8251591400 | 31950 | 31950 | 32000 | 31950 | 314 |
| 301 | 20240328 | 143400 | 8241555000 | 32000 | 31950 | 32000 | 31950 | 2537 |
| 302 | 20240328 | 143300 | 8160496500 | 31950 | 32050 | 32050 | 31950 | 529 |
| 303 | 20240328 | 143200 | 8143571650 | 32050 | 32000 | 32050 | 32000 | 190 |
| 304 | 20240328 | 143100 | 8137489550 | 32050 | 32000 | 32050 | 32000 | 110 |
| 305 | 20240328 | 143000 | 8133968650 | 32000 | 32000 | 32050 | 32000 | 210 |
| 306 | 20240328 | 142900 | 8127247800 | 32050 | 32000 | 32050 | 32000 | 93 |
| 307 | 20240328 | 142800 | 8124270400 | 32000 | 32000 | 32050 | 32000 | 1228 |
| 308 | 20240328 | 142700 | 8084914250 | 31950 | 31950 | 32000 | 31950 | 975 |
| 309 | 20240328 | 142600 | 8053728850 | 31950 | 31950 | 32000 | 31950 | 1264 |
| 310 | 20240328 | 142500 | 8013343200 | 31950 | 31950 | 32000 | 31950 | 158 |
| 311 | 20240328 | 142400 | 8008294200 | 31950 | 31950 | 32000 | 31900 | 2009 |
| 312 | 20240328 | 142300 | 7944138550 | 31950 | 32000 | 32000 | 31950 | 738 |
| 313 | 20240328 | 142200 | 7920558400 | 32000 | 31950 | 32000 | 31950 | 157 |
| 314 | 20240328 | 142100 | 7915537750 | 31950 | 31950 | 32000 | 31950 | 185 |
| 315 | 20240328 | 142000 | 7909625950 | 32000 | 31950 | 32000 | 31950 | 254 |
| 316 | 20240328 | 141900 | 7901509750 | 32000 | 31950 | 32000 | 31950 | 189 |
| 317 | 20240328 | 141800 | 7895469800 | 31950 | 32000 | 32000 | 31950 | 1254 |
| 318 | 20240328 | 141700 | 7855369600 | 32000 | 32000 | 32050 | 32000 | 217 |
| 319 | 20240328 | 141600 | 7848419900 | 32000 | 32000 | 32050 | 32000 | 93 |
| 320 | 20240328 | 141500 | 7845441900 | 32000 | 31950 | 32000 | 31950 | 418 |
| 321 | 20240328 | 141400 | 7832075500 | 32000 | 31950 | 32000 | 31950 | 283 |
| 322 | 20240328 | 141300 | 7823029700 | 31950 | 31950 | 32000 | 31950 | 55 |
| 323 | 20240328 | 141200 | 7821271550 | 31950 | 31950 | 32000 | 31950 | 286 |
| 324 | 20240328 | 141100 | 7812132850 | 31950 | 31950 | 32000 | 31950 | 235 |
| 325 | 20240328 | 141000 | 7804619400 | 31950 | 31950 | 32000 | 31950 | 162 |
| 326 | 20240328 | 140900 | 7799439650 | 31950 | 32000 | 32000 | 31950 | 461 |
| 327 | 20240328 | 140800 | 7784706850 | 32000 | 31950 | 32000 | 31950 | 1853 |
| 328 | 20240328 | 140700 | 7725452500 | 31950 | 31900 | 31950 | 31900 | 1894 |
| 329 | 20240328 | 140600 | 7664943200 | 31900 | 31950 | 31950 | 31900 | 1093 |
| 330 | 20240328 | 140500 | 7630073750 | 31950 | 31850 | 31950 | 31850 | 230 |
| 331 | 20240328 | 140400 | 7622735800 | 31850 | 31950 | 31950 | 31850 | 829 |
| 332 | 20240328 | 140300 | 7596291900 | 31950 | 31900 | 31950 | 31900 | 625 |
| 333 | 20240328 | 140200 | 7576352750 | 31900 | 31900 | 31950 | 31900 | 761 |
| 334 | 20240328 | 140100 | 7552040150 | 31900 | 31900 | 31950 | 31900 | 254 |
| 335 | 20240328 | 140000 | 7543930650 | 31900 | 32000 | 32000 | 31900 | 1253 |
| 336 | 20240328 | 135900 | 7503895650 | 31950 | 31900 | 32000 | 31900 | 420 |
| 337 | 20240328 | 135800 | 7490476400 | 31950 | 31950 | 32000 | 31900 | 1217 |
| 338 | 20240328 | 135700 | 7451643950 | 31950 | 31950 | 32000 | 31900 | 321 |
| 339 | 20240328 | 135600 | 7441395450 | 31950 | 31950 | 32000 | 31900 | 1120 |
| 340 | 20240328 | 135500 | 7405614500 | 31950 | 32000 | 32000 | 31950 | 338 |
| 341 | 20240328 | 135400 | 7394808200 | 31950 | 31950 | 32000 | 31950 | 235 |
| 342 | 20240328 | 135300 | 7387298750 | 32000 | 32000 | 32050 | 31950 | 165 |
| 343 | 20240328 | 135200 | 7382018600 | 31950 | 32000 | 32050 | 31950 | 74 |
| 344 | 20240328 | 135100 | 7379649750 | 31950 | 32000 | 32050 | 31950 | 339 |
| 345 | 20240328 | 135000 | 7368804350 | 32050 | 31950 | 32050 | 31950 | 1542 |
| 346 | 20240328 | 134900 | 7319466600 | 31950 | 32000 | 32000 | 31950 | 396 |
| 347 | 20240328 | 134800 | 7306813200 | 31950 | 31950 | 32000 | 31950 | 1011 |
| 348 | 20240328 | 134700 | 7274510800 | 31950 | 31950 | 32000 | 31950 | 322 |
| 349 | 20240328 | 134600 | 7264221750 | 31950 | 31950 | 32050 | 31950 | 592 |
| 350 | 20240328 | 134500 | 7245285400 | 32000 | 32050 | 32050 | 31850 | 9256 |
| 351 | 20240328 | 134400 | 6949998800 | 32050 | 32050 | 32100 | 32050 | 93 |
| 352 | 20240328 | 134300 | 6947016850 | 32050 | 32050 | 32100 | 32050 | 212 |
| 353 | 20240328 | 134200 | 6940216400 | 32050 | 32050 | 32100 | 32050 | 117 |
| 354 | 20240328 | 134100 | 6936465500 | 32050 | 32050 | 32050 | 32050 | 153 |
| 355 | 20240328 | 134000 | 6931561850 | 32050 | 32000 | 32050 | 32000 | 407 |
| 356 | 20240328 | 133900 | 6918527400 | 32050 | 32000 | 32050 | 32000 | 461 |
| 357 | 20240328 | 133800 | 6903758500 | 32000 | 32000 | 32000 | 31950 | 97 |
| 358 | 20240328 | 133700 | 6900655150 | 32000 | 32000 | 32050 | 32000 | 1087 |
| 359 | 20240328 | 133600 | 6865871000 | 32000 | 32000 | 32050 | 32000 | 138 |
| 360 | 20240328 | 133500 | 6861454250 | 32000 | 32000 | 32000 | 32000 | 111 |
| 361 | 20240328 | 133400 | 6857902250 | 32000 | 32000 | 32050 | 32000 | 493 |
| 362 | 20240328 | 133300 | 6842125750 | 32000 | 32050 | 32050 | 32000 | 581 |
| 363 | 20240328 | 133200 | 6823507900 | 32050 | 32050 | 32100 | 32050 | 184 |
| 364 | 20240328 | 133100 | 6817610650 | 32050 | 32100 | 32100 | 32050 | 43 |
| 365 | 20240328 | 133000 | 6816231950 | 32050 | 32050 | 32050 | 32050 | 137 |
| 366 | 20240328 | 132900 | 6811841100 | 32050 | 32100 | 32100 | 32050 | 1491 |
| 367 | 20240328 | 132800 | 6763987650 | 32100 | 32100 | 32100 | 32100 | 162 |
| 368 | 20240328 | 132700 | 6758787450 | 32100 | 32100 | 32150 | 32050 | 244 |
| 369 | 20240328 | 132600 | 6750955300 | 32100 | 32150 | 32150 | 32050 | 111 |
| 370 | 20240328 | 132500 | 6747392750 | 32100 | 32050 | 32100 | 32000 | 518 |
| 371 | 20240328 | 132400 | 6730774350 | 32000 | 32050 | 32050 | 32000 | 560 |
| 372 | 20240328 | 132300 | 6712829250 | 32050 | 32050 | 32050 | 32050 | 145 |
| 373 | 20240328 | 132200 | 6708182000 | 32050 | 32100 | 32100 | 32050 | 187 |
| 374 | 20240328 | 132100 | 6702180550 | 32050 | 32100 | 32100 | 32050 | 657 |
| 375 | 20240328 | 132000 | 6681120800 | 32100 | 32050 | 32150 | 32050 | 691 |
| 376 | 20240328 | 131900 | 6658940250 | 32050 | 32050 | 32100 | 32050 | 329 |
| 377 | 20240328 | 131800 | 6648393450 | 32050 | 32050 | 32050 | 32050 | 141 |
| 378 | 20240328 | 131700 | 6643874400 | 32050 | 32050 | 32100 | 32050 | 409 |
| 379 | 20240328 | 131600 | 6630765450 | 32050 | 32100 | 32100 | 32050 | 1697 |
| 380 | 20240328 | 131500 | 6576293200 | 32100 | 32150 | 32150 | 32100 | 91 |
| 381 | 20240328 | 131400 | 6573369900 | 32150 | 32150 | 32200 | 32150 | 579 |
| 382 | 20240328 | 131300 | 6554754550 | 32100 | 32100 | 32150 | 32100 | 184 |
| 383 | 20240328 | 131200 | 6548847150 | 32050 | 32100 | 32150 | 32050 | 123 |
| 384 | 20240328 | 131100 | 6544901550 | 32100 | 32100 | 32150 | 32100 | 333 |
| 385 | 20240328 | 131000 | 6534209750 | 32100 | 32050 | 32100 | 32050 | 806 |
| 386 | 20240328 | 130900 | 6508363150 | 32050 | 32150 | 32150 | 32000 | 1046 |
| 387 | 20240328 | 130800 | 6474792000 | 32150 | 32150 | 32150 | 32150 | 130 |
| 388 | 20240328 | 130700 | 6470612500 | 32150 | 32150 | 32150 | 32150 | 11 |
| 389 | 20240328 | 130600 | 6470258850 | 32150 | 32150 | 32200 | 32150 | 160 |
| 390 | 20240328 | 130500 | 6465114600 | 32150 | 32150 | 32200 | 32150 | 242 |
| 391 | 20240328 | 130400 | 6457333800 | 32150 | 32150 | 32150 | 32150 | 124 |
| 392 | 20240328 | 130300 | 6453347200 | 32150 | 32150 | 32150 | 32100 | 121 |
| 393 | 20240328 | 130200 | 6449459100 | 32150 | 32150 | 32150 | 32150 | 974 |
| 394 | 20240328 | 130100 | 6418145000 | 32150 | 32100 | 32150 | 32100 | 939 |
| 395 | 20240328 | 130000 | 6388000550 | 32100 | 32150 | 32150 | 32100 | 67 |
| 396 | 20240328 | 125900 | 6385849350 | 32100 | 32100 | 32150 | 32100 | 208 |
| 397 | 20240328 | 125800 | 6379163100 | 32100 | 32100 | 32100 | 32050 | 755 |
| 398 | 20240328 | 125700 | 6354928400 | 32050 | 32000 | 32050 | 32000 | 679 |
| 399 | 20240328 | 125600 | 6333180950 | 31950 | 31950 | 31950 | 31950 | 86 |
| 400 | 20240328 | 125500 | 6330433250 | 31950 | 32000 | 32000 | 31950 | 542 |
| 401 | 20240328 | 125400 | 6313089800 | 32000 | 32050 | 32050 | 32000 | 57 |
| 402 | 20240328 | 125300 | 6311265550 | 32050 | 31950 | 32050 | 31950 | 1242 |
| 403 | 20240328 | 125200 | 6271543600 | 31950 | 31950 | 31950 | 31950 | 12 |
| 404 | 20240328 | 125100 | 6271160200 | 31900 | 31900 | 32000 | 31900 | 532 |
| 405 | 20240328 | 125000 | 6254146700 | 31950 | 31950 | 31950 | 31950 | 356 |
| 406 | 20240328 | 124900 | 6242772500 | 31900 | 32000 | 32000 | 31900 | 4277 |
| 407 | 20240328 | 124800 | 6106309100 | 31900 | 31950 | 31950 | 31900 | 258 |
| 408 | 20240328 | 124700 | 6098070400 | 31950 | 31950 | 31950 | 31950 | 188 |
| 409 | 20240328 | 124600 | 6092063800 | 31950 | 32000 | 32000 | 31950 | 188 |
| 410 | 20240328 | 124500 | 6086052950 | 31950 | 31950 | 31950 | 31950 | 541 |
| 411 | 20240328 | 124400 | 6068768000 | 31950 | 31950 | 31950 | 31950 | 54 |
| 412 | 20240328 | 124300 | 6067042700 | 31900 | 31900 | 31950 | 31900 | 1245 |
| 413 | 20240328 | 124200 | 6027272850 | 31900 | 31900 | 31900 | 31900 | 65 |
| 414 | 20240328 | 124100 | 6025199350 | 31950 | 32000 | 32000 | 31950 | 1475 |
| 415 | 20240328 | 124000 | 5978072050 | 31950 | 31950 | 31950 | 31950 | 17 |
| 416 | 20240328 | 123900 | 5977528900 | 31950 | 31950 | 32000 | 31950 | 196 |
| 417 | 20240328 | 123800 | 5971262150 | 31950 | 31950 | 31950 | 31950 | 14 |
| 418 | 20240328 | 123700 | 5970814850 | 32000 | 32000 | 32000 | 32000 | 55 |
| 419 | 20240328 | 123600 | 5969054850 | 32000 | 32000 | 32000 | 31950 | 290 |
| 420 | 20240328 | 123500 | 5959777400 | 32000 | 32000 | 32000 | 32000 | 317 |
| 421 | 20240328 | 123400 | 5949633400 | 32000 | 32000 | 32000 | 32000 | 30 |
| 422 | 20240328 | 123300 | 5948673400 | 32000 | 32050 | 32050 | 32000 | 951 |
| 423 | 20240328 | 123200 | 5918238200 | 32050 | 32050 | 32050 | 32050 | 65 |
| 424 | 20240328 | 123100 | 5916154950 | 32000 | 32050 | 32050 | 32000 | 267 |
| 425 | 20240328 | 123000 | 5907597650 | 32000 | 32050 | 32100 | 32000 | 130 |
| 426 | 20240328 | 122900 | 5903435050 | 32000 | 32050 | 32050 | 32000 | 116 |
| 427 | 20240328 | 122800 | 5899722450 | 32050 | 32000 | 32100 | 32000 | 693 |
| 428 | 20240328 | 122700 | 5877528700 | 32000 | 32050 | 32100 | 32000 | 251 |
| 429 | 20240328 | 122600 | 5869484350 | 32050 | 32050 | 32050 | 32050 | 23 |
| 430 | 20240328 | 122500 | 5868747200 | 32050 | 32050 | 32050 | 32050 | 256 |
| 431 | 20240328 | 122400 | 5860542400 | 32050 | 32050 | 32050 | 32000 | 317 |
| 432 | 20240328 | 122300 | 5850387900 | 32050 | 32000 | 32050 | 31950 | 953 |
| 433 | 20240328 | 122200 | 5819887600 | 31950 | 31950 | 31950 | 31950 | 102 |
| 434 | 20240328 | 122100 | 5816628700 | 31950 | 32000 | 32000 | 31900 | 749 |
| 435 | 20240328 | 122000 | 5792700000 | 31950 | 31950 | 32000 | 31950 | 2688 |
| 436 | 20240328 | 121900 | 5706752600 | 31950 | 31950 | 31950 | 31950 | 0 |
| 437 | 20240328 | 121800 | 5706752600 | 31950 | 31950 | 32000 | 31950 | 129 |
| 438 | 20240328 | 121700 | 5702631000 | 31950 | 31950 | 32000 | 31950 | 78 |
| 439 | 20240328 | 121600 | 5700137800 | 31950 | 32000 | 32000 | 31950 | 315 |
| 440 | 20240328 | 121500 | 5690072800 | 31950 | 32000 | 32000 | 31950 | 73 |
| 441 | 20240328 | 121400 | 5687739900 | 32000 | 31950 | 32000 | 31950 | 384 |
| 442 | 20240328 | 121300 | 5675452200 | 31950 | 31950 | 31950 | 31950 | 54 |
| 443 | 20240328 | 121200 | 5673726900 | 31950 | 32000 | 32000 | 31950 | 61 |
| 444 | 20240328 | 121100 | 5671777650 | 32000 | 31950 | 32000 | 31950 | 52 |
| 445 | 20240328 | 121000 | 5670116000 | 31950 | 31950 | 32000 | 31950 | 498 |
| 446 | 20240328 | 120900 | 5654203900 | 32000 | 31950 | 32000 | 31950 | 767 |
| 447 | 20240328 | 120800 | 5629695100 | 31950 | 31950 | 31950 | 31950 | 117 |
| 448 | 20240328 | 120700 | 5625956950 | 31950 | 31950 | 31950 | 31950 | 43 |
| 449 | 20240328 | 120600 | 5624583100 | 31950 | 31950 | 31950 | 31950 | 47 |
| 450 | 20240328 | 120500 | 5623081450 | 32000 | 32000 | 32000 | 31950 | 87 |
| 451 | 20240328 | 120400 | 5620301250 | 31950 | 32000 | 32000 | 31950 | 203 |
| 452 | 20240328 | 120300 | 5613810700 | 32000 | 32000 | 32000 | 31950 | 84 |
| 453 | 20240328 | 120200 | 5611125000 | 31950 | 32000 | 32000 | 31950 | 131 |
| 454 | 20240328 | 120100 | 5606933100 | 32000 | 32000 | 32000 | 32000 | 205 |
| 455 | 20240328 | 120000 | 5600373100 | 31950 | 31950 | 32000 | 31950 | 119 |
| 456 | 20240328 | 115900 | 5596570950 | 31950 | 32000 | 32000 | 31950 | 224 |
| 457 | 20240328 | 115800 | 5589403450 | 32000 | 32000 | 32050 | 32000 | 109 |
| 458 | 20240328 | 115700 | 5585913950 | 32000 | 32000 | 32050 | 32000 | 466 |
| 459 | 20240328 | 115600 | 5571001500 | 32000 | 32000 | 32050 | 32000 | 43 |
| 460 | 20240328 | 115500 | 5569625100 | 32050 | 32050 | 32050 | 32000 | 20 |
| 461 | 20240328 | 115400 | 5568984550 | 32000 | 32000 | 32000 | 32000 | 90 |
| 462 | 20240328 | 115300 | 5566104550 | 32000 | 32050 | 32050 | 32000 | 125 |
| 463 | 20240328 | 115200 | 5562104350 | 32050 | 32000 | 32050 | 32000 | 46 |
| 464 | 20240328 | 115100 | 5560632300 | 32050 | 32000 | 32050 | 31950 | 1120 |
| 465 | 20240328 | 115000 | 5524797100 | 32000 | 31950 | 32000 | 31950 | 80 |
| 466 | 20240328 | 114900 | 5522240250 | 32000 | 31950 | 32000 | 31950 | 86 |
| 467 | 20240328 | 114800 | 5519491000 | 31950 | 32100 | 32100 | 31950 | 55 |
| 468 | 20240328 | 114700 | 5517732150 | 32050 | 31950 | 32050 | 31950 | 260 |
| 469 | 20240328 | 114600 | 5509405300 | 31950 | 32000 | 32000 | 31950 | 104 |
| 470 | 20240328 | 114500 | 5506077350 | 32000 | 32000 | 32000 | 31950 | 3476 |
| 471 | 20240328 | 114400 | 5394865800 | 32000 | 32000 | 32050 | 32000 | 27 |
| 472 | 20240328 | 114300 | 5394000950 | 32050 | 32000 | 32050 | 32000 | 154 |
| 473 | 20240328 | 114200 | 5389071950 | 32000 | 32000 | 32050 | 32000 | 588 |
| 474 | 20240328 | 114100 | 5370253400 | 32050 | 32000 | 32050 | 32000 | 370 |
| 475 | 20240328 | 114000 | 5358398400 | 32000 | 32000 | 32000 | 32000 | 20 |
| 476 | 20240328 | 113900 | 5357758400 | 32050 | 32000 | 32050 | 32000 | 737 |
| 477 | 20240328 | 113800 | 5334167150 | 32050 | 32000 | 32050 | 32000 | 628 |
| 478 | 20240328 | 113700 | 5314065350 | 32000 | 32000 | 32000 | 32000 | 13 |
| 479 | 20240328 | 113600 | 5313649350 | 32050 | 32050 | 32050 | 32000 | 64 |
| 480 | 20240328 | 113500 | 5311600050 | 32050 | 32000 | 32050 | 32000 | 177 |
| 481 | 20240328 | 113400 | 5305930300 | 32050 | 32050 | 32050 | 32050 | 124 |
| 482 | 20240328 | 113300 | 5301956100 | 32050 | 32050 | 32050 | 32050 | 444 |
| 483 | 20240328 | 113200 | 5287725900 | 32050 | 32100 | 32100 | 32050 | 473 |
| 484 | 20240328 | 113100 | 5272542950 | 32100 | 32100 | 32150 | 32100 | 112 |
| 485 | 20240328 | 113000 | 5268947350 | 32100 | 32150 | 32150 | 32100 | 39 |
| 486 | 20240328 | 112900 | 5267695300 | 32150 | 32050 | 32150 | 32000 | 508 |
| 487 | 20240328 | 112800 | 5251395100 | 32000 | 32050 | 32050 | 32000 | 572 |
| 488 | 20240328 | 112700 | 5233062600 | 32000 | 32050 | 32050 | 31950 | 138 |
| 489 | 20240328 | 112600 | 5228647550 | 32000 | 32000 | 32000 | 31950 | 191 |
| 490 | 20240328 | 112500 | 5222535600 | 31950 | 32000 | 32000 | 31950 | 605 |
| 491 | 20240328 | 112400 | 5203177000 | 32000 | 32000 | 32050 | 32000 | 109 |
| 492 | 20240328 | 112300 | 5199688900 | 32050 | 32000 | 32050 | 32000 | 22 |
| 493 | 20240328 | 112200 | 5198984650 | 32000 | 32000 | 32000 | 32000 | 3 |
| 494 | 20240328 | 112100 | 5198888650 | 32000 | 32050 | 32050 | 32000 | 716 |
| 495 | 20240328 | 112000 | 5175968300 | 32000 | 32050 | 32050 | 32000 | 481 |
| 496 | 20240328 | 111900 | 5160576000 | 32050 | 32100 | 32100 | 32050 | 1158 |
| 497 | 20240328 | 111800 | 5123462000 | 32050 | 32050 | 32100 | 32050 | 223 |
| 498 | 20240328 | 111700 | 5116314800 | 32050 | 32100 | 32100 | 32050 | 225 |
| 499 | 20240328 | 111600 | 5109101200 | 32050 | 32100 | 32100 | 32050 | 193 |
| 500 | 20240328 | 111500 | 5102909550 | 32100 | 32150 | 32150 | 32100 | 134 |
| 501 | 20240328 | 111400 | 5098608000 | 32100 | 32100 | 32100 | 32100 | 271 |
| 502 | 20240328 | 111300 | 5089908900 | 32050 | 32050 | 32050 | 32050 | 89 |
| 503 | 20240328 | 111200 | 5087056450 | 32050 | 32050 | 32050 | 32050 | 102 |
| 504 | 20240328 | 111100 | 5083787350 | 32100 | 32100 | 32100 | 32100 | 145 |
| 505 | 20240328 | 111000 | 5079132850 | 32150 | 32150 | 32150 | 32150 | 187 |
| 506 | 20240328 | 110900 | 5073120800 | 32100 | 32150 | 32150 | 32100 | 451 |
| 507 | 20240328 | 110800 | 5058631750 | 32150 | 32150 | 32150 | 32150 | 98 |
| 508 | 20240328 | 110700 | 5055481050 | 32150 | 32200 | 32200 | 32150 | 11 |
| 509 | 20240328 | 110600 | 5055127350 | 32150 | 32150 | 32150 | 32150 | 49 |
| 510 | 20240328 | 110500 | 5053552000 | 32150 | 32150 | 32200 | 32150 | 194 |
| 511 | 20240328 | 110400 | 5047311650 | 32200 | 32150 | 32200 | 32150 | 231 |
| 512 | 20240328 | 110300 | 5039876950 | 32150 | 32150 | 32150 | 32100 | 197 |
| 513 | 20240328 | 110200 | 5033543950 | 32150 | 32150 | 32200 | 32150 | 102 |
| 514 | 20240328 | 110100 | 5030260800 | 32150 | 32200 | 32250 | 32150 | 315 |
| 515 | 20240328 | 110000 | 5020120850 | 32100 | 32150 | 32200 | 32100 | 195 |
| 516 | 20240328 | 105900 | 5013845650 | 32100 | 32100 | 32200 | 32100 | 239 |
| 517 | 20240328 | 105800 | 5006165550 | 32100 | 32100 | 32100 | 32100 | 90 |
| 518 | 20240328 | 105700 | 5003276550 | 32050 | 32100 | 32100 | 32000 | 1139 |
| 519 | 20240328 | 105600 | 4966772200 | 32150 | 32150 | 32150 | 32100 | 114 |
| 520 | 20240328 | 105500 | 4963107550 | 32150 | 32250 | 32250 | 32150 | 675 |
| 521 | 20240328 | 105400 | 4941375050 | 32200 | 32200 | 32250 | 32200 | 309 |
| 522 | 20240328 | 105300 | 4931415250 | 32200 | 32250 | 32250 | 32200 | 256 |
| 523 | 20240328 | 105200 | 4923161900 | 32300 | 32250 | 32300 | 32250 | 728 |
| 524 | 20240328 | 105100 | 4899675450 | 32200 | 32150 | 32200 | 32100 | 544 |
| 525 | 20240328 | 105000 | 4882174950 | 32150 | 32150 | 32150 | 32050 | 292 |
| 526 | 20240328 | 104900 | 4872798400 | 32100 | 32150 | 32150 | 32050 | 191 |
| 527 | 20240328 | 104800 | 4866667250 | 32200 | 32150 | 32200 | 32150 | 683 |
| 528 | 20240328 | 104700 | 4844705450 | 32150 | 32100 | 32150 | 32100 | 151 |
| 529 | 20240328 | 104600 | 4839850950 | 32100 | 32200 | 32200 | 32100 | 1629 |
| 530 | 20240328 | 104500 | 4787554850 | 32150 | 32200 | 32200 | 32100 | 1413 |
| 531 | 20240328 | 104400 | 4742125600 | 32200 | 32100 | 32200 | 32100 | 253 |
| 532 | 20240328 | 104300 | 4733989150 | 32150 | 32100 | 32150 | 32100 | 2057 |
| 533 | 20240328 | 104200 | 4667860550 | 32100 | 32100 | 32100 | 32050 | 520 |
| 534 | 20240328 | 104100 | 4651180600 | 32150 | 32050 | 32150 | 32050 | 1510 |
| 535 | 20240328 | 104000 | 4602713350 | 32000 | 32000 | 32100 | 31950 | 504 |
| 536 | 20240328 | 103900 | 4586570500 | 32000 | 32000 | 32100 | 32000 | 350 |
| 537 | 20240328 | 103800 | 4575359050 | 32000 | 32050 | 32100 | 32000 | 945 |
| 538 | 20240328 | 103700 | 4545091800 | 32100 | 32000 | 32100 | 32000 | 604 |
| 539 | 20240328 | 103600 | 4525727300 | 31900 | 32050 | 32050 | 31900 | 1452 |
| 540 | 20240328 | 103500 | 4479277050 | 32100 | 32100 | 32100 | 32000 | 2788 |
| 541 | 20240328 | 103400 | 4389931600 | 32100 | 32150 | 32150 | 32100 | 103 |
| 542 | 20240328 | 103300 | 4386624000 | 32150 | 32200 | 32200 | 32150 | 980 |
| 543 | 20240328 | 103200 | 4355093900 | 32250 | 32250 | 32250 | 32250 | 141 |
| 544 | 20240328 | 103100 | 4350546650 | 32250 | 32250 | 32300 | 32250 | 185 |
| 545 | 20240328 | 103000 | 4344572250 | 32250 | 32300 | 32300 | 32250 | 64 |
| 546 | 20240328 | 102900 | 4342506000 | 32300 | 32250 | 32300 | 32200 | 1133 |
| 547 | 20240328 | 102800 | 4305910600 | 32300 | 32250 | 32300 | 32200 | 494 |
| 548 | 20240328 | 102700 | 4289984650 | 32250 | 32150 | 32250 | 32150 | 140 |
| 549 | 20240328 | 102600 | 4285476800 | 32200 | 32150 | 32200 | 32150 | 414 |
| 550 | 20240328 | 102500 | 4272147000 | 32200 | 32250 | 32250 | 32150 | 351 |
| 551 | 20240328 | 102400 | 4260850250 | 32150 | 32200 | 32250 | 32150 | 391 |
| 552 | 20240328 | 102300 | 4248274750 | 32200 | 32250 | 32250 | 32200 | 181 |
| 553 | 20240328 | 102200 | 4242440250 | 32200 | 32200 | 32200 | 32200 | 449 |
| 554 | 20240328 | 102100 | 4227982450 | 32200 | 32200 | 32200 | 32100 | 803 |
| 555 | 20240328 | 102000 | 4202160300 | 32150 | 32150 | 32150 | 32150 | 56 |
| 556 | 20240328 | 101900 | 4200359900 | 32150 | 32150 | 32150 | 32150 | 97 |
| 557 | 20240328 | 101800 | 4197241350 | 32150 | 32250 | 32300 | 32150 | 1263 |
| 558 | 20240328 | 101700 | 4156593750 | 32250 | 32150 | 32250 | 32150 | 441 |
| 559 | 20240328 | 101600 | 4142393250 | 32150 | 32100 | 32150 | 32100 | 1399 |
| 560 | 20240328 | 101500 | 4097465650 | 32100 | 32200 | 32250 | 32100 | 1007 |
| 561 | 20240328 | 101400 | 4065064800 | 32200 | 32150 | 32200 | 32150 | 262 |
| 562 | 20240328 | 101300 | 4056631000 | 32150 | 32200 | 32200 | 32150 | 1158 |
| 563 | 20240328 | 101200 | 4019343950 | 32200 | 32250 | 32250 | 32200 | 179 |
| 564 | 20240328 | 101100 | 4013578750 | 32250 | 32150 | 32250 | 32150 | 518 |
| 565 | 20240328 | 101000 | 3996894200 | 32200 | 32100 | 32200 | 32100 | 250 |
| 566 | 20240328 | 100900 | 3988856700 | 32100 | 32150 | 32200 | 32100 | 564 |
| 567 | 20240328 | 100800 | 3970739450 | 32150 | 32150 | 32200 | 32150 | 391 |
| 568 | 20240328 | 100700 | 3958168600 | 32150 | 32300 | 32300 | 32150 | 2420 |
| 569 | 20240328 | 100600 | 3880183350 | 32300 | 32300 | 32350 | 32300 | 205 |
| 570 | 20240328 | 100500 | 3873559600 | 32300 | 32300 | 32350 | 32250 | 505 |
| 571 | 20240328 | 100400 | 3857253050 | 32300 | 32500 | 32500 | 32300 | 3605 |
| 572 | 20240328 | 100300 | 3740565850 | 32500 | 32500 | 32550 | 32450 | 930 |
| 573 | 20240328 | 100200 | 3710347000 | 32500 | 32450 | 32500 | 32450 | 918 |
| 574 | 20240328 | 100100 | 3680549750 | 32400 | 32500 | 32550 | 32400 | 2095 |
| 575 | 20240328 | 100000 | 3612528350 | 32600 | 32450 | 32600 | 32450 | 5144 |
| 576 | 20240328 | 095900 | 3444980250 | 32450 | 32450 | 32500 | 32450 | 877 |
| 577 | 20240328 | 095800 | 3416517550 | 32450 | 32500 | 32500 | 32450 | 427 |
| 578 | 20240328 | 095700 | 3402652950 | 32500 | 32550 | 32550 | 32450 | 1848 |
| 579 | 20240328 | 095600 | 3342619550 | 32450 | 32350 | 32600 | 32350 | 8349 |
| 580 | 20240328 | 095500 | 3071593300 | 32400 | 32400 | 32450 | 32350 | 1593 |
| 581 | 20240328 | 095400 | 3020003250 | 32400 | 32500 | 32500 | 32400 | 3591 |
| 582 | 20240328 | 095300 | 2903455900 | 32500 | 32550 | 32700 | 32450 | 4631 |
| 583 | 20240328 | 095200 | 2752604550 | 32500 | 32450 | 32550 | 32450 | 8315 |
| 584 | 20240328 | 095100 | 2482131050 | 32450 | 32500 | 32550 | 32400 | 5153 |
| 585 | 20240328 | 095000 | 2314722050 | 32550 | 32350 | 32550 | 32350 | 4974 |
| 586 | 20240328 | 094900 | 2153308300 | 32350 | 32250 | 32350 | 32250 | 267 |
| 587 | 20240328 | 094800 | 2144677650 | 32300 | 32200 | 32350 | 32200 | 1251 |
| 588 | 20240328 | 094700 | 2104288500 | 32200 | 32200 | 32250 | 32150 | 2638 |
| 589 | 20240328 | 094600 | 2019366600 | 32200 | 32100 | 32250 | 32100 | 3405 |
| 590 | 20240328 | 094500 | 1909814250 | 32100 | 32100 | 32150 | 32050 | 1664 |
| 591 | 20240328 | 094400 | 1856356600 | 32100 | 32150 | 32150 | 32100 | 201 |
| 592 | 20240328 | 094300 | 1849896850 | 32100 | 32100 | 32150 | 32050 | 2426 |
| 593 | 20240328 | 094200 | 1772000000 | 32150 | 32100 | 32200 | 32050 | 2884 |
| 594 | 20240328 | 094100 | 1679324100 | 32100 | 32000 | 32100 | 31950 | 818 |
| 595 | 20240328 | 094000 | 1653113850 | 31950 | 31950 | 32000 | 31950 | 177 |
| 596 | 20240328 | 093900 | 1647451100 | 31950 | 31950 | 31950 | 31950 | 209 |
| 597 | 20240328 | 093800 | 1640773550 | 31950 | 32000 | 32000 | 31950 | 682 |
| 598 | 20240328 | 093700 | 1618952100 | 32000 | 31950 | 32000 | 31900 | 2211 |
| 599 | 20240328 | 093600 | 1548248900 | 31900 | 31900 | 31900 | 31850 | 544 |
| 600 | 20240328 | 093500 | 1530902550 | 31850 | 31850 | 31900 | 31850 | 436 |
| 601 | 20240328 | 093400 | 1517015500 | 31850 | 31750 | 31850 | 31750 | 2278 |
| 602 | 20240328 | 093300 | 1444562400 | 31750 | 31750 | 31800 | 31750 | 545 |
| 603 | 20240328 | 093200 | 1427258550 | 31750 | 31800 | 31800 | 31750 | 428 |
| 604 | 20240328 | 093100 | 1413649250 | 31800 | 31800 | 31800 | 31800 | 15 |
| 605 | 20240328 | 093000 | 1413172250 | 31900 | 31800 | 31900 | 31800 | 591 |
| 606 | 20240328 | 092900 | 1394354650 | 31800 | 31800 | 31800 | 31750 | 1081 |
| 607 | 20240328 | 092800 | 1359979000 | 31750 | 31700 | 31800 | 31650 | 2459 |
| 608 | 20240328 | 092700 | 1282052850 | 31700 | 31700 | 31700 | 31650 | 290 |
| 609 | 20240328 | 092600 | 1272861750 | 31700 | 31750 | 31750 | 31600 | 5310 |
| 610 | 20240328 | 092500 | 1104708150 | 31750 | 31750 | 31750 | 31750 | 1052 |
| 611 | 20240328 | 092400 | 1071307150 | 31800 | 31800 | 31800 | 31750 | 504 |
| 612 | 20240328 | 092300 | 1055282050 | 31800 | 31800 | 31850 | 31750 | 67 |
| 613 | 20240328 | 092200 | 1053151550 | 31800 | 31750 | 31800 | 31700 | 3351 |
| 614 | 20240328 | 092100 | 946839050 | 31750 | 31800 | 31800 | 31750 | 768 |
| 615 | 20240328 | 092000 | 922430350 | 31800 | 31750 | 31800 | 31700 | 293 |
| 616 | 20240328 | 091900 | 913126400 | 31700 | 31800 | 31850 | 31700 | 2272 |
| 617 | 20240328 | 091800 | 840951350 | 31800 | 31900 | 31900 | 31800 | 983 |
| 618 | 20240328 | 091700 | 809636150 | 31900 | 31950 | 31950 | 31850 | 1313 |
| 619 | 20240328 | 091600 | 767748450 | 31950 | 32000 | 32000 | 31950 | 510 |
| 620 | 20240328 | 091500 | 751441500 | 32000 | 32050 | 32100 | 31950 | 1438 |
| 621 | 20240328 | 091400 | 705416600 | 32000 | 32050 | 32050 | 32000 | 823 |
| 622 | 20240328 | 091300 | 679040600 | 32050 | 32050 | 32050 | 31950 | 827 |
| 623 | 20240328 | 091200 | 652579950 | 32050 | 32000 | 32050 | 31950 | 810 |
| 624 | 20240328 | 091100 | 626661800 | 31950 | 31950 | 31950 | 31950 | 329 |
| 625 | 20240328 | 091000 | 616150250 | 31900 | 31950 | 31950 | 31900 | 393 |
| 626 | 20240328 | 090900 | 603599900 | 32000 | 31850 | 32000 | 31800 | 1012 |
| 627 | 20240328 | 090800 | 571365100 | 31850 | 31850 | 31900 | 31850 | 674 |
| 628 | 20240328 | 090700 | 549896900 | 31850 | 31850 | 31850 | 31850 | 40 |
| 629 | 20240328 | 090600 | 548622900 | 31850 | 31800 | 31900 | 31800 | 491 |
| 630 | 20240328 | 090500 | 532981600 | 31800 | 32000 | 32000 | 31800 | 772 |
| 631 | 20240328 | 090400 | 508375200 | 32000 | 32050 | 32100 | 32000 | 612 |
| 632 | 20240328 | 090300 | 488780500 | 32050 | 32100 | 32100 | 32000 | 1965 |
| 633 | 20240328 | 090200 | 425849200 | 32050 | 31900 | 32250 | 31900 | 4084 |
| 634 | 20240328 | 090100 | 295188850 | 31900 | 31800 | 31950 | 31800 | 998 |
| 635 | 20240328 | 090000 | 263364100 | 31750 | 31550 | 31900 | 31550 | 8333 |