34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 3 | 20240327 | 193100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240327 | 193000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240327 | 192900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240327 | 192800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240327 | 192700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240327 | 192600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240327 | 192500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240327 | 192400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240327 | 192300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240327 | 192200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240327 | 192100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240327 | 192000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240327 | 191900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240327 | 191800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240327 | 191700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240327 | 191600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240327 | 191500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240327 | 191400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240327 | 191300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240327 | 191200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240327 | 191100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240327 | 191000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240327 | 190900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240327 | 190800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240327 | 190700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240327 | 190600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240327 | 190500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240327 | 190400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240327 | 190300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240327 | 190200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 33 | 20240327 | 190100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240327 | 190000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240327 | 185900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240327 | 185800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240327 | 185700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240327 | 185600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240327 | 185500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240327 | 185400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240327 | 185300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240327 | 185200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240327 | 185100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240327 | 185000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240327 | 184900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240327 | 184800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240327 | 184700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240327 | 184600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240327 | 184500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240327 | 184400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240327 | 184300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240327 | 184200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240327 | 184100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240327 | 184000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240327 | 183900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240327 | 183800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240327 | 183700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240327 | 183600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240327 | 183500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240327 | 183400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240327 | 183300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240327 | 183200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 63 | 20240327 | 183100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240327 | 183000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240327 | 182900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240327 | 182800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240327 | 182700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240327 | 182600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240327 | 182500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240327 | 182400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240327 | 182300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240327 | 182200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240327 | 182100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240327 | 182000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240327 | 181900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240327 | 181800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240327 | 181700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240327 | 181600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240327 | 181500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240327 | 181400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240327 | 181300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240327 | 181200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240327 | 181100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240327 | 181000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240327 | 180900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240327 | 180800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240327 | 180700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240327 | 180600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240327 | 180500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240327 | 180400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240327 | 180300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240327 | 180200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 93 | 20240327 | 180100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240327 | 180000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240327 | 175900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240327 | 175800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240327 | 175700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240327 | 175600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240327 | 175500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240327 | 175400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240327 | 175300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240327 | 175200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240327 | 175100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240327 | 175000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240327 | 174900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240327 | 174800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240327 | 174700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240327 | 174600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240327 | 174500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240327 | 174400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240327 | 174300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240327 | 174200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240327 | 174100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240327 | 174000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240327 | 173900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240327 | 173800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240327 | 173700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240327 | 173600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240327 | 173500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240327 | 173400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240327 | 173300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240327 | 173200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 123 | 20240327 | 173100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240327 | 173000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240327 | 172900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240327 | 172800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240327 | 172700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240327 | 172600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240327 | 172500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240327 | 172400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240327 | 172300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240327 | 172200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240327 | 172100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240327 | 172000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240327 | 171900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240327 | 171800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240327 | 171700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240327 | 171600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240327 | 171500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240327 | 171400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240327 | 171300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240327 | 171200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240327 | 171100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240327 | 171000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240327 | 170900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240327 | 170800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240327 | 170700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240327 | 170600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240327 | 170500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240327 | 170400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240327 | 170300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240327 | 170200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 153 | 20240327 | 170100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240327 | 170000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240327 | 165900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240327 | 165800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240327 | 165700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240327 | 165600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240327 | 165500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240327 | 165400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240327 | 165300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240327 | 165200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240327 | 165100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240327 | 165000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240327 | 164900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240327 | 164800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240327 | 164700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240327 | 164600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240327 | 164500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240327 | 164400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240327 | 164300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240327 | 164200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240327 | 164100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240327 | 164000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240327 | 163900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240327 | 163800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240327 | 163700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240327 | 163600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240327 | 163500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240327 | 163400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240327 | 163300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240327 | 163200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 183 | 20240327 | 163100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240327 | 163000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240327 | 162900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240327 | 162800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20240327 | 162700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20240327 | 162600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20240327 | 162500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20240327 | 162400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20240327 | 162300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20240327 | 162200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240327 | 162100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240327 | 162000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240327 | 161900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240327 | 161800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240327 | 161700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240327 | 161600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240327 | 161500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240327 | 161400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20240327 | 161300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20240327 | 161200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20240327 | 161100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20240327 | 161000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20240327 | 160900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20240327 | 160800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20240327 | 160700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20240327 | 160600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20240327 | 160500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20240327 | 160400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20240327 | 160300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20240327 | 160200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 213 | 20240327 | 160100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20240327 | 160000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20240327 | 155900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20240327 | 155800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20240327 | 155700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20240327 | 155600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20240327 | 155500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20240327 | 155400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20240327 | 155300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20240327 | 155200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20240327 | 155100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20240327 | 155000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20240327 | 154900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20240327 | 154800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20240327 | 154700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20240327 | 154600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20240327 | 154500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20240327 | 154400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20240327 | 154300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20240327 | 154200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20240327 | 154100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20240327 | 154000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240327 | 153900 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240327 | 153800 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20240327 | 153700 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20240327 | 153600 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20240327 | 153500 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20240327 | 153400 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20240327 | 153300 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20240327 | 153200 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 243 | 20240327 | 153100 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20240327 | 153000 | 9166710900 | 31950 | 31950 | 31950 | 31950 | 7619 |
| 245 | 20240327 | 152900 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20240327 | 152800 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 247 | 20240327 | 152700 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 248 | 20240327 | 152600 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 249 | 20240327 | 152500 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 250 | 20240327 | 152400 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20240327 | 152300 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 252 | 20240327 | 152200 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 253 | 20240327 | 152100 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 254 | 20240327 | 152000 | 8923283850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 255 | 20240327 | 151900 | 8923283850 | 32000 | 32000 | 32000 | 31950 | 981 |
| 256 | 20240327 | 151800 | 8891901250 | 31950 | 31950 | 32000 | 31900 | 4489 |
| 257 | 20240327 | 151700 | 8748482000 | 32000 | 31950 | 32000 | 31950 | 126 |
| 258 | 20240327 | 151600 | 8744454500 | 32000 | 31950 | 32000 | 31950 | 76 |
| 259 | 20240327 | 151500 | 8742025650 | 32000 | 32000 | 32000 | 31950 | 125 |
| 260 | 20240327 | 151400 | 8738030950 | 32000 | 32000 | 32000 | 31950 | 127 |
| 261 | 20240327 | 151300 | 8733972600 | 32000 | 32000 | 32000 | 31950 | 727 |
| 262 | 20240327 | 151200 | 8710714900 | 31950 | 31950 | 31950 | 31950 | 87 |
| 263 | 20240327 | 151100 | 8707935250 | 31950 | 31950 | 32000 | 31950 | 143 |
| 264 | 20240327 | 151000 | 8703364850 | 31950 | 31950 | 32000 | 31950 | 458 |
| 265 | 20240327 | 150900 | 8688731600 | 31950 | 32000 | 32000 | 31950 | 762 |
| 266 | 20240327 | 150800 | 8664385050 | 31900 | 31950 | 32000 | 31900 | 243 |
| 267 | 20240327 | 150700 | 8656623450 | 31950 | 31950 | 31950 | 31950 | 504 |
| 268 | 20240327 | 150600 | 8640520650 | 31950 | 31950 | 31950 | 31950 | 633 |
| 269 | 20240327 | 150500 | 8620296300 | 31950 | 31900 | 32000 | 31900 | 301 |
| 270 | 20240327 | 150400 | 8610679750 | 31900 | 31950 | 31950 | 31900 | 1619 |
| 271 | 20240327 | 150300 | 8558960600 | 31900 | 31900 | 31950 | 31900 | 442 |
| 272 | 20240327 | 150200 | 8544858550 | 31900 | 31950 | 32000 | 31900 | 2043 |
| 273 | 20240327 | 150100 | 8479594000 | 31950 | 31950 | 32000 | 31950 | 2022 |
| 274 | 20240327 | 150000 | 8414965100 | 31950 | 31950 | 32000 | 31950 | 299 |
| 275 | 20240327 | 145900 | 8405411950 | 31950 | 31950 | 31950 | 31950 | 309 |
| 276 | 20240327 | 145800 | 8395539400 | 31950 | 31950 | 32000 | 31950 | 483 |
| 277 | 20240327 | 145700 | 8380107050 | 32000 | 31950 | 32000 | 31950 | 322 |
| 278 | 20240327 | 145600 | 8369816550 | 31950 | 31950 | 32000 | 31950 | 664 |
| 279 | 20240327 | 145500 | 8348601650 | 31950 | 31950 | 32000 | 31900 | 1329 |
| 280 | 20240327 | 145400 | 8306139000 | 31950 | 31950 | 32000 | 31950 | 422 |
| 281 | 20240327 | 145300 | 8292654450 | 31950 | 31950 | 32000 | 31950 | 1427 |
| 282 | 20240327 | 145200 | 8247060050 | 31950 | 31950 | 31950 | 31950 | 480 |
| 283 | 20240327 | 145100 | 8231724050 | 31950 | 31950 | 32000 | 31950 | 439 |
| 284 | 20240327 | 145000 | 8217696400 | 31950 | 31950 | 31950 | 31900 | 819 |
| 285 | 20240327 | 144900 | 8191543050 | 31900 | 31950 | 31950 | 31900 | 1470 |
| 286 | 20240327 | 144800 | 8144592350 | 31950 | 31950 | 32000 | 31900 | 350 |
| 287 | 20240327 | 144700 | 8133410950 | 31950 | 32000 | 32000 | 31950 | 314 |
| 288 | 20240327 | 144600 | 8123378600 | 32000 | 31950 | 32000 | 31950 | 707 |
| 289 | 20240327 | 144500 | 8100788350 | 31950 | 31950 | 32000 | 31900 | 528 |
| 290 | 20240327 | 144400 | 8083930600 | 31950 | 31950 | 32000 | 31900 | 584 |
| 291 | 20240327 | 144300 | 8065270900 | 31950 | 31950 | 32000 | 31950 | 478 |
| 292 | 20240327 | 144200 | 8049997200 | 32000 | 32000 | 32050 | 32000 | 2171 |
| 293 | 20240327 | 144100 | 7980523600 | 31950 | 32000 | 32000 | 31950 | 367 |
| 294 | 20240327 | 144000 | 7968796650 | 32000 | 31950 | 32000 | 31950 | 278 |
| 295 | 20240327 | 143900 | 7959903200 | 31950 | 32000 | 32050 | 31950 | 759 |
| 296 | 20240327 | 143800 | 7935614250 | 32000 | 32000 | 32050 | 32000 | 445 |
| 297 | 20240327 | 143700 | 7921372650 | 32000 | 32000 | 32050 | 32000 | 800 |
| 298 | 20240327 | 143600 | 7895761050 | 32000 | 32000 | 32050 | 32000 | 378 |
| 299 | 20240327 | 143500 | 7883662900 | 32000 | 32000 | 32050 | 32000 | 503 |
| 300 | 20240327 | 143400 | 7867558850 | 32000 | 32000 | 32050 | 32000 | 735 |
| 301 | 20240327 | 143300 | 7844035750 | 32050 | 32050 | 32100 | 32000 | 910 |
| 302 | 20240327 | 143200 | 7814865550 | 32050 | 32100 | 32100 | 32050 | 1120 |
| 303 | 20240327 | 143100 | 7778938050 | 32100 | 32050 | 32100 | 32050 | 1220 |
| 304 | 20240327 | 143000 | 7739784300 | 32100 | 32100 | 32150 | 32050 | 1116 |
| 305 | 20240327 | 142900 | 7703962350 | 32100 | 32100 | 32150 | 32100 | 824 |
| 306 | 20240327 | 142800 | 7677509850 | 32150 | 32050 | 32150 | 32050 | 1473 |
| 307 | 20240327 | 142700 | 7630214850 | 32100 | 32050 | 32100 | 32050 | 1016 |
| 308 | 20240327 | 142600 | 7597611750 | 32050 | 31950 | 32150 | 31950 | 4410 |
| 309 | 20240327 | 142500 | 7456203450 | 31950 | 31950 | 32000 | 31950 | 170 |
| 310 | 20240327 | 142400 | 7450770350 | 32000 | 32000 | 32050 | 31950 | 2644 |
| 311 | 20240327 | 142300 | 7366126250 | 32000 | 32000 | 32050 | 31950 | 1332 |
| 312 | 20240327 | 142200 | 7323501700 | 32000 | 31950 | 32000 | 31950 | 1285 |
| 313 | 20240327 | 142100 | 7282392600 | 31900 | 31950 | 32000 | 31900 | 1537 |
| 314 | 20240327 | 142000 | 7233292300 | 31950 | 31900 | 32000 | 31900 | 296 |
| 315 | 20240327 | 141900 | 7223843150 | 31900 | 31950 | 31950 | 31900 | 1121 |
| 316 | 20240327 | 141800 | 7188031800 | 31900 | 31900 | 31900 | 31850 | 221 |
| 317 | 20240327 | 141700 | 7180982000 | 31850 | 31900 | 31950 | 31850 | 1170 |
| 318 | 20240327 | 141600 | 7143673900 | 31900 | 31900 | 31950 | 31900 | 1678 |
| 319 | 20240327 | 141500 | 7090144000 | 31900 | 31900 | 31950 | 31900 | 175 |
| 320 | 20240327 | 141400 | 7084559900 | 31900 | 31900 | 31950 | 31900 | 124 |
| 321 | 20240327 | 141300 | 7080602600 | 31900 | 31900 | 31900 | 31900 | 331 |
| 322 | 20240327 | 141200 | 7070043700 | 31950 | 31900 | 31950 | 31900 | 107 |
| 323 | 20240327 | 141100 | 7066628750 | 31900 | 31950 | 31950 | 31900 | 1533 |
| 324 | 20240327 | 141000 | 7017651450 | 31950 | 31950 | 32000 | 31950 | 221 |
| 325 | 20240327 | 140900 | 7010588800 | 31950 | 31950 | 32000 | 31950 | 147 |
| 326 | 20240327 | 140800 | 7005890500 | 31950 | 32000 | 32000 | 31950 | 96 |
| 327 | 20240327 | 140700 | 7002821550 | 32000 | 31950 | 32000 | 31950 | 229 |
| 328 | 20240327 | 140600 | 6995497550 | 31950 | 31950 | 32000 | 31950 | 220 |
| 329 | 20240327 | 140500 | 6988466800 | 31950 | 31950 | 32000 | 31950 | 38 |
| 330 | 20240327 | 140400 | 6987251000 | 31950 | 31900 | 31950 | 31900 | 1318 |
| 331 | 20240327 | 140300 | 6945144800 | 31950 | 31950 | 31950 | 31900 | 1841 |
| 332 | 20240327 | 140200 | 6886329300 | 31950 | 31900 | 31950 | 31900 | 64 |
| 333 | 20240327 | 140100 | 6884287350 | 31950 | 31900 | 31950 | 31900 | 89 |
| 334 | 20240327 | 140000 | 6881446600 | 31900 | 31950 | 31950 | 31900 | 291 |
| 335 | 20240327 | 135900 | 6872162000 | 31900 | 31850 | 31950 | 31850 | 520 |
| 336 | 20240327 | 135800 | 6855574350 | 31850 | 31850 | 31900 | 31850 | 151 |
| 337 | 20240327 | 135700 | 6850763350 | 31850 | 31900 | 31950 | 31850 | 189 |
| 338 | 20240327 | 135600 | 6844734050 | 31950 | 31850 | 31950 | 31850 | 84 |
| 339 | 20240327 | 135500 | 6842054150 | 31900 | 31900 | 31900 | 31850 | 196 |
| 340 | 20240327 | 135400 | 6835805650 | 31900 | 31850 | 31900 | 31850 | 728 |
| 341 | 20240327 | 135300 | 6812591650 | 31850 | 31850 | 31900 | 31850 | 241 |
| 342 | 20240327 | 135200 | 6804914150 | 31850 | 31850 | 31900 | 31850 | 402 |
| 343 | 20240327 | 135100 | 6792107300 | 31900 | 31950 | 31950 | 31900 | 455 |
| 344 | 20240327 | 135000 | 6777591150 | 31950 | 31900 | 31950 | 31900 | 129 |
| 345 | 20240327 | 134900 | 6773475800 | 31900 | 31900 | 31950 | 31850 | 477 |
| 346 | 20240327 | 134800 | 6758258750 | 31900 | 31900 | 31950 | 31850 | 212 |
| 347 | 20240327 | 134700 | 6751496750 | 31850 | 31900 | 31900 | 31850 | 993 |
| 348 | 20240327 | 134600 | 6719823200 | 31900 | 31850 | 31900 | 31850 | 495 |
| 349 | 20240327 | 134500 | 6704035000 | 31850 | 31900 | 31900 | 31850 | 340 |
| 350 | 20240327 | 134400 | 6693196600 | 31850 | 31850 | 31900 | 31850 | 53 |
| 351 | 20240327 | 134300 | 6691506900 | 31850 | 31850 | 31900 | 31850 | 145 |
| 352 | 20240327 | 134200 | 6686887000 | 31850 | 31850 | 31900 | 31850 | 131 |
| 353 | 20240327 | 134100 | 6682713000 | 31850 | 31900 | 31950 | 31850 | 1727 |
| 354 | 20240327 | 134000 | 6627619800 | 31900 | 32000 | 32000 | 31900 | 3901 |
| 355 | 20240327 | 133900 | 6502992650 | 31950 | 31950 | 32000 | 31950 | 145 |
| 356 | 20240327 | 133800 | 6498357850 | 32000 | 31950 | 32000 | 31950 | 219 |
| 357 | 20240327 | 133700 | 6491358050 | 31950 | 31900 | 31950 | 31900 | 1851 |
| 358 | 20240327 | 133600 | 6432223950 | 31900 | 31900 | 31950 | 31900 | 218 |
| 359 | 20240327 | 133500 | 6425266600 | 31900 | 31900 | 31950 | 31900 | 116 |
| 360 | 20240327 | 133400 | 6421564550 | 31900 | 31900 | 31950 | 31900 | 224 |
| 361 | 20240327 | 133300 | 6414418400 | 31950 | 31900 | 31950 | 31900 | 191 |
| 362 | 20240327 | 133200 | 6408323850 | 31900 | 31950 | 31950 | 31900 | 188 |
| 363 | 20240327 | 133100 | 6402324950 | 31950 | 32000 | 32000 | 31900 | 1663 |
| 364 | 20240327 | 133000 | 6349190950 | 31950 | 31950 | 32000 | 31950 | 220 |
| 365 | 20240327 | 132900 | 6342160300 | 31950 | 31950 | 31950 | 31900 | 1171 |
| 366 | 20240327 | 132800 | 6304750250 | 31950 | 31900 | 31950 | 31900 | 107 |
| 367 | 20240327 | 132700 | 6301336900 | 31950 | 31950 | 31950 | 31900 | 242 |
| 368 | 20240327 | 132600 | 6293613850 | 31900 | 31850 | 31950 | 31850 | 1065 |
| 369 | 20240327 | 132500 | 6259639350 | 31850 | 31850 | 31900 | 31850 | 143 |
| 370 | 20240327 | 132400 | 6255083150 | 31850 | 31850 | 31900 | 31800 | 1163 |
| 371 | 20240327 | 132300 | 6218038550 | 31850 | 31900 | 31900 | 31850 | 232 |
| 372 | 20240327 | 132200 | 6210647700 | 31850 | 31850 | 31900 | 31850 | 75 |
| 373 | 20240327 | 132100 | 6208258900 | 31850 | 31850 | 31900 | 31850 | 176 |
| 374 | 20240327 | 132000 | 6202650950 | 31900 | 31850 | 31900 | 31850 | 220 |
| 375 | 20240327 | 131900 | 6195642050 | 31850 | 31850 | 31850 | 31850 | 106 |
| 376 | 20240327 | 131800 | 6192265950 | 31850 | 31850 | 31900 | 31850 | 150 |
| 377 | 20240327 | 131700 | 6187487150 | 31850 | 31850 | 31850 | 31850 | 98 |
| 378 | 20240327 | 131600 | 6184365850 | 31850 | 31900 | 31900 | 31850 | 95 |
| 379 | 20240327 | 131500 | 6181335400 | 31850 | 31900 | 31900 | 31850 | 204 |
| 380 | 20240327 | 131400 | 6174831550 | 31900 | 31850 | 31900 | 31850 | 1353 |
| 381 | 20240327 | 131300 | 6131675800 | 31850 | 31850 | 31900 | 31850 | 84 |
| 382 | 20240327 | 131200 | 6129000350 | 31850 | 31850 | 31900 | 31850 | 193 |
| 383 | 20240327 | 131100 | 6122847450 | 31900 | 31850 | 31900 | 31850 | 35 |
| 384 | 20240327 | 131000 | 6121732650 | 31850 | 31900 | 31900 | 31850 | 391 |
| 385 | 20240327 | 130900 | 6109262200 | 31900 | 31950 | 31950 | 31900 | 623 |
| 386 | 20240327 | 130800 | 6089361200 | 31900 | 31850 | 31900 | 31850 | 231 |
| 387 | 20240327 | 130700 | 6081995150 | 31900 | 31900 | 31900 | 31900 | 689 |
| 388 | 20240327 | 130600 | 6060016050 | 31900 | 31900 | 31950 | 31900 | 159 |
| 389 | 20240327 | 130500 | 6054943250 | 31900 | 31900 | 31950 | 31900 | 35 |
| 390 | 20240327 | 130400 | 6053826450 | 31900 | 31900 | 31900 | 31900 | 216 |
| 391 | 20240327 | 130300 | 6046936050 | 31950 | 31850 | 31950 | 31850 | 354 |
| 392 | 20240327 | 130200 | 6035638700 | 31850 | 31900 | 31900 | 31850 | 185 |
| 393 | 20240327 | 130100 | 6029737250 | 31900 | 31950 | 31950 | 31900 | 116 |
| 394 | 20240327 | 130000 | 6026035300 | 31900 | 31950 | 31950 | 31900 | 226 |
| 395 | 20240327 | 125900 | 6018823850 | 31900 | 31900 | 31900 | 31900 | 152 |
| 396 | 20240327 | 125800 | 6013975050 | 31900 | 31950 | 31950 | 31900 | 62 |
| 397 | 20240327 | 125700 | 6011996800 | 31950 | 31900 | 31950 | 31900 | 246 |
| 398 | 20240327 | 125600 | 6004147900 | 31900 | 31850 | 31900 | 31850 | 322 |
| 399 | 20240327 | 125500 | 5993880100 | 31850 | 31850 | 31900 | 31850 | 114 |
| 400 | 20240327 | 125400 | 5990248650 | 31850 | 31850 | 31850 | 31850 | 175 |
| 401 | 20240327 | 125300 | 5984674900 | 31850 | 31850 | 31850 | 31850 | 170 |
| 402 | 20240327 | 125200 | 5979260400 | 31850 | 31850 | 31850 | 31850 | 37 |
| 403 | 20240327 | 125100 | 5978081950 | 31900 | 31850 | 31900 | 31850 | 89 |
| 404 | 20240327 | 125000 | 5975246750 | 31850 | 31900 | 31900 | 31850 | 234 |
| 405 | 20240327 | 124900 | 5967791150 | 31900 | 31850 | 31950 | 31850 | 871 |
| 406 | 20240327 | 124800 | 5940002700 | 31850 | 31850 | 31850 | 31850 | 280 |
| 407 | 20240327 | 124700 | 5931084700 | 31850 | 31850 | 31850 | 31850 | 199 |
| 408 | 20240327 | 124600 | 5924746550 | 31850 | 31850 | 31900 | 31850 | 239 |
| 409 | 20240327 | 124500 | 5917133250 | 31900 | 31800 | 31900 | 31800 | 99 |
| 410 | 20240327 | 124400 | 5913981200 | 31800 | 31800 | 31850 | 31800 | 296 |
| 411 | 20240327 | 124300 | 5904568350 | 31800 | 31800 | 31800 | 31800 | 77 |
| 412 | 20240327 | 124200 | 5902119750 | 31800 | 31750 | 31800 | 31750 | 136 |
| 413 | 20240327 | 124100 | 5897798150 | 31850 | 31800 | 31850 | 31750 | 533 |
| 414 | 20240327 | 124000 | 5880848300 | 31800 | 31800 | 31800 | 31800 | 175 |
| 415 | 20240327 | 123900 | 5875283300 | 31800 | 31800 | 31800 | 31800 | 56 |
| 416 | 20240327 | 123800 | 5873502500 | 31800 | 31800 | 31800 | 31800 | 175 |
| 417 | 20240327 | 123700 | 5867937500 | 31800 | 31800 | 31850 | 31800 | 136 |
| 418 | 20240327 | 123600 | 5863612600 | 31800 | 31800 | 31800 | 31800 | 97 |
| 419 | 20240327 | 123500 | 5860528000 | 31800 | 31800 | 31800 | 31800 | 77 |
| 420 | 20240327 | 123400 | 5858079400 | 31800 | 31850 | 31850 | 31800 | 503 |
| 421 | 20240327 | 123300 | 5842066300 | 31850 | 31900 | 32000 | 31850 | 571 |
| 422 | 20240327 | 123200 | 5823813200 | 31900 | 31700 | 32000 | 31700 | 4266 |
| 423 | 20240327 | 123100 | 5688096400 | 31700 | 31700 | 31700 | 31700 | 189 |
| 424 | 20240327 | 123000 | 5682105100 | 31700 | 31700 | 31750 | 31700 | 324 |
| 425 | 20240327 | 122900 | 5671834100 | 31700 | 31700 | 31750 | 31700 | 113 |
| 426 | 20240327 | 122800 | 5668251950 | 31750 | 31750 | 31750 | 31750 | 935 |
| 427 | 20240327 | 122700 | 5638565700 | 31750 | 31700 | 31800 | 31700 | 269 |
| 428 | 20240327 | 122600 | 5630026600 | 31750 | 31750 | 31750 | 31700 | 769 |
| 429 | 20240327 | 122500 | 5605620100 | 31750 | 31750 | 31750 | 31750 | 56 |
| 430 | 20240327 | 122400 | 5603842100 | 31750 | 31750 | 31800 | 31750 | 441 |
| 431 | 20240327 | 122300 | 5589840300 | 31750 | 31750 | 31800 | 31750 | 144 |
| 432 | 20240327 | 122200 | 5585268200 | 31750 | 31750 | 31750 | 31750 | 40 |
| 433 | 20240327 | 122100 | 5583998200 | 31750 | 31700 | 31800 | 31700 | 333 |
| 434 | 20240327 | 122000 | 5573438850 | 31700 | 31750 | 31750 | 31700 | 119 |
| 435 | 20240327 | 121900 | 5569664700 | 31700 | 31750 | 31750 | 31700 | 36 |
| 436 | 20240327 | 121800 | 5568522300 | 31750 | 31750 | 31750 | 31700 | 418 |
| 437 | 20240327 | 121700 | 5555253500 | 31750 | 31750 | 31800 | 31750 | 149 |
| 438 | 20240327 | 121600 | 5550521250 | 31750 | 31750 | 31750 | 31700 | 235 |
| 439 | 20240327 | 121500 | 5543060200 | 31750 | 31750 | 31750 | 31700 | 156 |
| 440 | 20240327 | 121400 | 5538110400 | 31750 | 31700 | 31750 | 31650 | 501 |
| 441 | 20240327 | 121300 | 5522215650 | 31700 | 31650 | 31700 | 31650 | 227 |
| 442 | 20240327 | 121200 | 5515019800 | 31700 | 31700 | 31750 | 31650 | 530 |
| 443 | 20240327 | 121100 | 5498218550 | 31750 | 31750 | 31750 | 31650 | 868 |
| 444 | 20240327 | 121000 | 5470704250 | 31750 | 31650 | 31750 | 31650 | 82 |
| 445 | 20240327 | 120900 | 5468108750 | 31650 | 31650 | 31700 | 31600 | 1232 |
| 446 | 20240327 | 120800 | 5429084700 | 31650 | 31650 | 31650 | 31650 | 362 |
| 447 | 20240327 | 120700 | 5417627400 | 31650 | 31650 | 31650 | 31650 | 141 |
| 448 | 20240327 | 120600 | 5413164750 | 31650 | 31650 | 31700 | 31650 | 177 |
| 449 | 20240327 | 120500 | 5407562650 | 31650 | 31650 | 31650 | 31650 | 81 |
| 450 | 20240327 | 120400 | 5404999000 | 31650 | 31650 | 31700 | 31650 | 133 |
| 451 | 20240327 | 120300 | 5400788600 | 31650 | 31650 | 31700 | 31650 | 350 |
| 452 | 20240327 | 120200 | 5389711050 | 31700 | 31650 | 31700 | 31650 | 41 |
| 453 | 20240327 | 120100 | 5388412800 | 31650 | 31650 | 31650 | 31650 | 188 |
| 454 | 20240327 | 120000 | 5382462600 | 31650 | 31650 | 31650 | 31650 | 274 |
| 455 | 20240327 | 115900 | 5373790500 | 31650 | 31650 | 31650 | 31650 | 78 |
| 456 | 20240327 | 115800 | 5371321800 | 31650 | 31650 | 31650 | 31650 | 10 |
| 457 | 20240327 | 115700 | 5371005300 | 31650 | 31650 | 31700 | 31600 | 286 |
| 458 | 20240327 | 115600 | 5361959900 | 31650 | 31600 | 31700 | 31600 | 72 |
| 459 | 20240327 | 115500 | 5359680500 | 31600 | 31600 | 31650 | 31600 | 44 |
| 460 | 20240327 | 115400 | 5358288700 | 31650 | 31650 | 31650 | 31600 | 624 |
| 461 | 20240327 | 115300 | 5338541650 | 31650 | 31650 | 31650 | 31650 | 56 |
| 462 | 20240327 | 115200 | 5336769250 | 31650 | 31700 | 31700 | 31650 | 200 |
| 463 | 20240327 | 115100 | 5330439150 | 31650 | 31700 | 31700 | 31650 | 200 |
| 464 | 20240327 | 115000 | 5324109100 | 31650 | 31650 | 31700 | 31650 | 104 |
| 465 | 20240327 | 114900 | 5320817300 | 31650 | 31700 | 31700 | 31650 | 110 |
| 466 | 20240327 | 114800 | 5317335550 | 31700 | 31650 | 31700 | 31650 | 364 |
| 467 | 20240327 | 114700 | 5305807250 | 31650 | 31700 | 31700 | 31650 | 188 |
| 468 | 20240327 | 114600 | 5299849500 | 31650 | 31550 | 31650 | 31550 | 1714 |
| 469 | 20240327 | 114500 | 5245626350 | 31500 | 31550 | 31550 | 31500 | 212 |
| 470 | 20240327 | 114400 | 5238939550 | 31550 | 31550 | 31550 | 31550 | 233 |
| 471 | 20240327 | 114300 | 5231588400 | 31600 | 31600 | 31650 | 31550 | 121 |
| 472 | 20240327 | 114200 | 5227768200 | 31600 | 31500 | 31600 | 31500 | 104 |
| 473 | 20240327 | 114100 | 5224491500 | 31550 | 31550 | 31550 | 31500 | 157 |
| 474 | 20240327 | 114000 | 5219540550 | 31550 | 31600 | 31600 | 31550 | 103 |
| 475 | 20240327 | 113900 | 5216290150 | 31550 | 31600 | 31600 | 31550 | 2219 |
| 476 | 20240327 | 113800 | 5146242900 | 31600 | 31600 | 31600 | 31600 | 101 |
| 477 | 20240327 | 113700 | 5143051300 | 31600 | 31600 | 31600 | 31600 | 136 |
| 478 | 20240327 | 113600 | 5138753700 | 31600 | 31600 | 31600 | 31550 | 175 |
| 479 | 20240327 | 113500 | 5133225050 | 31600 | 31600 | 31600 | 31550 | 104 |
| 480 | 20240327 | 113400 | 5129942650 | 31600 | 31550 | 31600 | 31550 | 233 |
| 481 | 20240327 | 113300 | 5122587900 | 31550 | 31600 | 31600 | 31550 | 219 |
| 482 | 20240327 | 113200 | 5115671600 | 31600 | 31550 | 31600 | 31550 | 274 |
| 483 | 20240327 | 113100 | 5107018050 | 31550 | 31600 | 31600 | 31550 | 250 |
| 484 | 20240327 | 113000 | 5099130200 | 31600 | 31600 | 31600 | 31550 | 45 |
| 485 | 20240327 | 112900 | 5097709900 | 31550 | 31550 | 31600 | 31550 | 115 |
| 486 | 20240327 | 112800 | 5094081400 | 31550 | 31600 | 31600 | 31550 | 459 |
| 487 | 20240327 | 112700 | 5079581200 | 31600 | 31550 | 31600 | 31550 | 63 |
| 488 | 20240327 | 112600 | 5077593000 | 31550 | 31500 | 31550 | 31500 | 305 |
| 489 | 20240327 | 112500 | 5067973450 | 31500 | 31500 | 31550 | 31500 | 610 |
| 490 | 20240327 | 112400 | 5048758400 | 31500 | 31550 | 31550 | 31500 | 222 |
| 491 | 20240327 | 112300 | 5041764500 | 31550 | 31500 | 31550 | 31500 | 40 |
| 492 | 20240327 | 112200 | 5040504450 | 31500 | 31600 | 31600 | 31500 | 1666 |
| 493 | 20240327 | 112100 | 4987928050 | 31600 | 31600 | 31600 | 31600 | 151 |
| 494 | 20240327 | 112000 | 4983156450 | 31600 | 31550 | 31650 | 31550 | 354 |
| 495 | 20240327 | 111900 | 4971974100 | 31550 | 31550 | 31550 | 31550 | 184 |
| 496 | 20240327 | 111800 | 4966168900 | 31500 | 31550 | 31550 | 31500 | 164 |
| 497 | 20240327 | 111700 | 4961001950 | 31550 | 31550 | 31550 | 31500 | 247 |
| 498 | 20240327 | 111600 | 4953215850 | 31500 | 31500 | 31550 | 31500 | 2678 |
| 499 | 20240327 | 111500 | 4868858750 | 31500 | 31500 | 31600 | 31500 | 619 |
| 500 | 20240327 | 111400 | 4849350000 | 31500 | 31550 | 31550 | 31500 | 237 |
| 501 | 20240327 | 111300 | 4841884000 | 31500 | 31550 | 31550 | 31500 | 458 |
| 502 | 20240327 | 111200 | 4827455700 | 31550 | 31550 | 31550 | 31500 | 180 |
| 503 | 20240327 | 111100 | 4821784550 | 31500 | 31500 | 31550 | 31450 | 2962 |
| 504 | 20240327 | 111000 | 4728595650 | 31500 | 31550 | 31550 | 31500 | 319 |
| 505 | 20240327 | 110900 | 4718546050 | 31500 | 31550 | 31550 | 31500 | 286 |
| 506 | 20240327 | 110800 | 4709535900 | 31500 | 31500 | 31550 | 31450 | 693 |
| 507 | 20240327 | 110700 | 4687711600 | 31500 | 31450 | 31500 | 31450 | 272 |
| 508 | 20240327 | 110600 | 4679152700 | 31450 | 31500 | 31500 | 31450 | 2650 |
| 509 | 20240327 | 110500 | 4595760450 | 31500 | 31550 | 31550 | 31500 | 651 |
| 510 | 20240327 | 110400 | 4575232950 | 31550 | 31550 | 31600 | 31550 | 365 |
| 511 | 20240327 | 110300 | 4563717150 | 31550 | 31500 | 31550 | 31500 | 145 |
| 512 | 20240327 | 110200 | 4559147700 | 31500 | 31550 | 31550 | 31500 | 382 |
| 513 | 20240327 | 110100 | 4547102400 | 31550 | 31550 | 31650 | 31550 | 869 |
| 514 | 20240327 | 110000 | 4519662000 | 31550 | 31600 | 31600 | 31500 | 302 |
| 515 | 20240327 | 105900 | 4510135750 | 31550 | 31550 | 31600 | 31550 | 446 |
| 516 | 20240327 | 105800 | 4496063950 | 31550 | 31650 | 31650 | 31550 | 613 |
| 517 | 20240327 | 105700 | 4476682800 | 31600 | 31550 | 31600 | 31550 | 1078 |
| 518 | 20240327 | 105600 | 4442624850 | 31550 | 31600 | 31600 | 31550 | 138 |
| 519 | 20240327 | 105500 | 4438270250 | 31600 | 31600 | 31600 | 31550 | 263 |
| 520 | 20240327 | 105400 | 4429966050 | 31550 | 31550 | 31600 | 31550 | 91 |
| 521 | 20240327 | 105300 | 4427094950 | 31600 | 31600 | 31600 | 31500 | 1795 |
| 522 | 20240327 | 105200 | 4370476050 | 31550 | 31600 | 31600 | 31550 | 368 |
| 523 | 20240327 | 105100 | 4358860600 | 31650 | 31600 | 31650 | 31600 | 436 |
| 524 | 20240327 | 105000 | 4345082500 | 31600 | 31600 | 31650 | 31600 | 2167 |
| 525 | 20240327 | 104900 | 4276581200 | 31700 | 31700 | 31700 | 31600 | 1850 |
| 526 | 20240327 | 104800 | 4218056350 | 31750 | 31700 | 31800 | 31650 | 1439 |
| 527 | 20240327 | 104700 | 4172451850 | 31750 | 31750 | 31800 | 31750 | 215 |
| 528 | 20240327 | 104600 | 4165623550 | 31800 | 31800 | 31800 | 31750 | 52 |
| 529 | 20240327 | 104500 | 4163970400 | 31800 | 31800 | 31850 | 31800 | 596 |
| 530 | 20240327 | 104400 | 4145002250 | 31800 | 31800 | 31800 | 31800 | 201 |
| 531 | 20240327 | 104300 | 4138610450 | 31800 | 31800 | 31850 | 31800 | 453 |
| 532 | 20240327 | 104200 | 4124204600 | 31800 | 31900 | 31900 | 31800 | 683 |
| 533 | 20240327 | 104100 | 4102462150 | 31850 | 31850 | 31900 | 31850 | 801 |
| 534 | 20240327 | 104000 | 4076925800 | 31900 | 31900 | 31950 | 31850 | 824 |
| 535 | 20240327 | 103900 | 4050630100 | 31850 | 31950 | 31950 | 31850 | 767 |
| 536 | 20240327 | 103800 | 4026162600 | 31950 | 32000 | 32000 | 31950 | 999 |
| 537 | 20240327 | 103700 | 3994196600 | 32000 | 32000 | 32050 | 32000 | 123 |
| 538 | 20240327 | 103600 | 3990260250 | 32000 | 32000 | 32000 | 32000 | 146 |
| 539 | 20240327 | 103500 | 3985588250 | 32000 | 32000 | 32050 | 32000 | 244 |
| 540 | 20240327 | 103400 | 3977779750 | 32000 | 32050 | 32050 | 32000 | 7 |
| 541 | 20240327 | 103300 | 3977555700 | 32050 | 32100 | 32100 | 32050 | 690 |
| 542 | 20240327 | 103200 | 3955413550 | 32100 | 32100 | 32150 | 32100 | 119 |
| 543 | 20240327 | 103100 | 3951590400 | 32100 | 32100 | 32150 | 31900 | 5562 |
| 544 | 20240327 | 103000 | 3773530000 | 32100 | 32100 | 32100 | 32050 | 387 |
| 545 | 20240327 | 102900 | 3761120050 | 32100 | 32050 | 32100 | 32050 | 184 |
| 546 | 20240327 | 102800 | 3755215500 | 32100 | 32100 | 32100 | 32050 | 809 |
| 547 | 20240327 | 102700 | 3729250950 | 32100 | 32100 | 32150 | 32100 | 193 |
| 548 | 20240327 | 102600 | 3723051050 | 32100 | 32150 | 32150 | 32100 | 1940 |
| 549 | 20240327 | 102500 | 3660768250 | 32150 | 32100 | 32150 | 32100 | 1007 |
| 550 | 20240327 | 102400 | 3628405100 | 32100 | 32250 | 32250 | 32100 | 1268 |
| 551 | 20240327 | 102300 | 3587601300 | 32200 | 32150 | 32200 | 32150 | 2507 |
| 552 | 20240327 | 102200 | 3506954700 | 32200 | 32150 | 32200 | 32150 | 1246 |
| 553 | 20240327 | 102100 | 3466891000 | 32150 | 32150 | 32200 | 32150 | 308 |
| 554 | 20240327 | 102000 | 3456986300 | 32150 | 32150 | 32200 | 32150 | 154 |
| 555 | 20240327 | 101900 | 3452031650 | 32150 | 32150 | 32200 | 32150 | 1070 |
| 556 | 20240327 | 101800 | 3417628850 | 32200 | 32100 | 32200 | 32100 | 1185 |
| 557 | 20240327 | 101700 | 3379533450 | 32100 | 32100 | 32100 | 32050 | 539 |
| 558 | 20240327 | 101600 | 3362231850 | 32050 | 32100 | 32100 | 32050 | 172 |
| 559 | 20240327 | 101500 | 3356711500 | 32100 | 32150 | 32150 | 32050 | 796 |
| 560 | 20240327 | 101400 | 3331166400 | 32100 | 32050 | 32100 | 32050 | 790 |
| 561 | 20240327 | 101300 | 3305808100 | 32100 | 32000 | 32100 | 32000 | 261 |
| 562 | 20240327 | 101200 | 3297443100 | 32000 | 32050 | 32050 | 32000 | 140 |
| 563 | 20240327 | 101100 | 3292959700 | 32050 | 32100 | 32100 | 32050 | 530 |
| 564 | 20240327 | 101000 | 3275960100 | 32100 | 32000 | 32100 | 31950 | 820 |
| 565 | 20240327 | 100900 | 3249679750 | 31950 | 31950 | 32000 | 31950 | 445 |
| 566 | 20240327 | 100800 | 3235459100 | 31950 | 32050 | 32050 | 31950 | 2712 |
| 567 | 20240327 | 100700 | 3148686900 | 32000 | 32000 | 32050 | 32000 | 85 |
| 568 | 20240327 | 100600 | 3145966550 | 32050 | 32000 | 32050 | 32000 | 118 |
| 569 | 20240327 | 100500 | 3142187850 | 32000 | 32050 | 32050 | 32000 | 200 |
| 570 | 20240327 | 100400 | 3135782850 | 32000 | 32050 | 32100 | 32000 | 137 |
| 571 | 20240327 | 100300 | 3131395150 | 32100 | 32100 | 32200 | 32100 | 2593 |
| 572 | 20240327 | 100200 | 3048131900 | 32100 | 32000 | 32100 | 32000 | 405 |
| 573 | 20240327 | 100100 | 3035157100 | 32000 | 32050 | 32050 | 32000 | 232 |
| 574 | 20240327 | 100000 | 3027722500 | 32050 | 32050 | 32050 | 32000 | 498 |
| 575 | 20240327 | 095900 | 3011766700 | 32050 | 32050 | 32100 | 32050 | 251 |
| 576 | 20240327 | 095800 | 3003721600 | 32050 | 32050 | 32100 | 32050 | 769 |
| 577 | 20240327 | 095700 | 2979072900 | 32050 | 32050 | 32050 | 32000 | 352 |
| 578 | 20240327 | 095600 | 2967801350 | 32050 | 32000 | 32050 | 31950 | 707 |
| 579 | 20240327 | 095500 | 2945174550 | 31950 | 31950 | 32000 | 31950 | 68 |
| 580 | 20240327 | 095400 | 2943001900 | 32000 | 32050 | 32050 | 31950 | 411 |
| 581 | 20240327 | 095300 | 2929856200 | 32050 | 31950 | 32050 | 31950 | 330 |
| 582 | 20240327 | 095200 | 2919287150 | 31950 | 32050 | 32050 | 31950 | 1024 |
| 583 | 20240327 | 095100 | 2886496300 | 32050 | 32100 | 32100 | 32000 | 927 |
| 584 | 20240327 | 095000 | 2856821250 | 32100 | 32000 | 32150 | 31950 | 3438 |
| 585 | 20240327 | 094900 | 2746476650 | 32000 | 31900 | 32000 | 31900 | 1686 |
| 586 | 20240327 | 094800 | 2692540800 | 31900 | 31900 | 31950 | 31850 | 2542 |
| 587 | 20240327 | 094700 | 2611399200 | 31900 | 31850 | 31950 | 31850 | 2669 |
| 588 | 20240327 | 094600 | 2526188500 | 31850 | 31800 | 31850 | 31800 | 246 |
| 589 | 20240327 | 094500 | 2518353800 | 31800 | 31800 | 31800 | 31750 | 431 |
| 590 | 20240327 | 094400 | 2504654550 | 31800 | 31650 | 31800 | 31600 | 727 |
| 591 | 20240327 | 094300 | 2481611900 | 31700 | 31650 | 31700 | 31600 | 116 |
| 592 | 20240327 | 094200 | 2477944350 | 31650 | 31700 | 31700 | 31650 | 247 |
| 593 | 20240327 | 094100 | 2470124500 | 31700 | 31650 | 31700 | 31650 | 336 |
| 594 | 20240327 | 094000 | 2459485500 | 31600 | 31700 | 31700 | 31600 | 193 |
| 595 | 20240327 | 093900 | 2453378300 | 31650 | 31600 | 31700 | 31600 | 466 |
| 596 | 20240327 | 093800 | 2438625000 | 31600 | 31550 | 31600 | 31550 | 363 |
| 597 | 20240327 | 093700 | 2427155450 | 31550 | 31550 | 31600 | 31500 | 322 |
| 598 | 20240327 | 093600 | 2417004550 | 31550 | 31650 | 31650 | 31550 | 651 |
| 599 | 20240327 | 093500 | 2396441450 | 31650 | 31700 | 31750 | 31650 | 521 |
| 600 | 20240327 | 093400 | 2379935050 | 31650 | 31850 | 31900 | 31650 | 1834 |
| 601 | 20240327 | 093300 | 2321544950 | 31850 | 31700 | 31850 | 31600 | 2409 |
| 602 | 20240327 | 093200 | 2244992900 | 31700 | 31750 | 31850 | 31700 | 1354 |
| 603 | 20240327 | 093100 | 2201931000 | 31700 | 31600 | 31700 | 31600 | 169 |
| 604 | 20240327 | 093000 | 2196579250 | 31700 | 31700 | 31700 | 31600 | 913 |
| 605 | 20240327 | 092900 | 2167642050 | 31700 | 31650 | 31700 | 31650 | 378 |
| 606 | 20240327 | 092800 | 2155663350 | 31700 | 31700 | 31750 | 31650 | 604 |
| 607 | 20240327 | 092700 | 2136512400 | 31700 | 31600 | 31700 | 31600 | 2334 |
| 608 | 20240327 | 092600 | 2062656350 | 31600 | 31500 | 31600 | 31450 | 661 |
| 609 | 20240327 | 092500 | 2041804450 | 31500 | 31500 | 31500 | 31400 | 586 |
| 610 | 20240327 | 092400 | 2023360050 | 31350 | 31650 | 31650 | 31350 | 22609 |
| 611 | 20240327 | 092300 | 1313167700 | 31600 | 31700 | 31700 | 31600 | 301 |
| 612 | 20240327 | 092200 | 1303631150 | 31700 | 31700 | 31750 | 31650 | 681 |
| 613 | 20240327 | 092100 | 1282048400 | 31700 | 31650 | 31700 | 31600 | 167 |
| 614 | 20240327 | 092000 | 1276760800 | 31650 | 31600 | 31650 | 31600 | 1648 |
| 615 | 20240327 | 091900 | 1224678400 | 31600 | 31550 | 31650 | 31550 | 2032 |
| 616 | 20240327 | 091800 | 1160382150 | 31550 | 31350 | 31600 | 31300 | 2143 |
| 617 | 20240327 | 091700 | 1092933850 | 31350 | 31400 | 31400 | 31300 | 3390 |
| 618 | 20240327 | 091600 | 986680600 | 31400 | 31450 | 31450 | 31400 | 1179 |
| 619 | 20240327 | 091500 | 949653100 | 31450 | 31450 | 31500 | 31450 | 179 |
| 620 | 20240327 | 091400 | 944021950 | 31450 | 31450 | 31450 | 31400 | 886 |
| 621 | 20240327 | 091300 | 916198800 | 31400 | 31450 | 31500 | 31400 | 1879 |
| 622 | 20240327 | 091200 | 857175900 | 31450 | 31500 | 31500 | 31450 | 1227 |
| 623 | 20240327 | 091100 | 818585000 | 31450 | 31450 | 31500 | 31450 | 244 |
| 624 | 20240327 | 091000 | 810904000 | 31450 | 31600 | 31600 | 31450 | 2669 |
| 625 | 20240327 | 090900 | 726862550 | 31600 | 31550 | 31650 | 31500 | 2767 |
| 626 | 20240327 | 090800 | 639508000 | 31600 | 31500 | 31650 | 31450 | 6162 |
| 627 | 20240327 | 090700 | 445331800 | 31500 | 31500 | 31550 | 31400 | 3432 |
| 628 | 20240327 | 090600 | 337266150 | 31500 | 31600 | 31600 | 31500 | 3376 |
| 629 | 20240327 | 090500 | 230910100 | 31600 | 31650 | 31650 | 31550 | 2827 |
| 630 | 20240327 | 090400 | 141586700 | 31650 | 31800 | 31800 | 31600 | 532 |
| 631 | 20240327 | 090300 | 124726850 | 31850 | 31800 | 31850 | 31800 | 290 |
| 632 | 20240327 | 090200 | 115503950 | 31800 | 31900 | 31900 | 31750 | 814 |
| 633 | 20240327 | 090100 | 89595800 | 31950 | 31500 | 31950 | 31500 | 897 |
| 634 | 20240327 | 090000 | 61211500 | 31500 | 31550 | 31700 | 31500 | 1837 |