34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 3 | 20240327 | 192500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240327 | 192400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240327 | 192300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240327 | 192200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240327 | 192100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240327 | 192000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240327 | 191900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240327 | 191800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240327 | 191700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240327 | 191600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240327 | 191500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240327 | 191400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240327 | 191300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240327 | 191200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240327 | 191100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240327 | 191000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240327 | 190900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240327 | 190800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240327 | 190700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240327 | 190600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240327 | 190500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240327 | 190400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240327 | 190300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240327 | 190200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240327 | 190100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240327 | 190000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240327 | 185900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240327 | 185800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240327 | 185700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240327 | 185600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 33 | 20240327 | 185500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240327 | 185400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240327 | 185300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240327 | 185200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240327 | 185100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240327 | 185000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240327 | 184900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240327 | 184800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240327 | 184700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240327 | 184600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240327 | 184500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240327 | 184400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240327 | 184300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240327 | 184200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240327 | 184100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240327 | 184000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240327 | 183900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240327 | 183800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240327 | 183700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240327 | 183600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240327 | 183500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240327 | 183400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240327 | 183300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240327 | 183200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240327 | 183100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240327 | 183000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240327 | 182900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240327 | 182800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240327 | 182700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240327 | 182600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 63 | 20240327 | 182500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240327 | 182400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240327 | 182300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240327 | 182200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240327 | 182100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240327 | 182000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240327 | 181900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240327 | 181800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240327 | 181700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240327 | 181600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240327 | 181500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240327 | 181400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240327 | 181300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240327 | 181200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240327 | 181100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240327 | 181000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240327 | 180900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240327 | 180800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240327 | 180700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240327 | 180600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240327 | 180500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240327 | 180400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240327 | 180300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240327 | 180200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240327 | 180100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240327 | 180000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240327 | 175900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240327 | 175800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240327 | 175700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240327 | 175600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 93 | 20240327 | 175500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240327 | 175400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240327 | 175300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240327 | 175200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240327 | 175100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240327 | 175000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240327 | 174900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240327 | 174800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240327 | 174700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240327 | 174600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240327 | 174500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240327 | 174400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240327 | 174300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240327 | 174200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240327 | 174100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240327 | 174000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240327 | 173900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240327 | 173800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240327 | 173700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240327 | 173600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240327 | 173500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240327 | 173400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240327 | 173300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240327 | 173200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240327 | 173100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240327 | 173000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240327 | 172900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240327 | 172800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240327 | 172700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240327 | 172600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 123 | 20240327 | 172500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240327 | 172400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240327 | 172300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240327 | 172200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240327 | 172100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240327 | 172000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240327 | 171900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240327 | 171800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240327 | 171700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240327 | 171600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240327 | 171500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240327 | 171400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240327 | 171300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240327 | 171200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240327 | 171100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240327 | 171000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240327 | 170900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240327 | 170800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240327 | 170700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240327 | 170600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240327 | 170500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240327 | 170400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240327 | 170300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240327 | 170200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240327 | 170100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240327 | 170000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240327 | 165900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240327 | 165800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240327 | 165700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240327 | 165600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 153 | 20240327 | 165500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240327 | 165400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240327 | 165300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240327 | 165200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240327 | 165100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240327 | 165000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240327 | 164900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240327 | 164800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240327 | 164700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240327 | 164600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240327 | 164500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240327 | 164400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240327 | 164300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240327 | 164200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240327 | 164100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240327 | 164000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240327 | 163900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240327 | 163800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240327 | 163700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240327 | 163600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240327 | 163500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240327 | 163400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240327 | 163300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240327 | 163200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240327 | 163100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240327 | 163000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240327 | 162900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240327 | 162800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240327 | 162700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240327 | 162600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 183 | 20240327 | 162500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240327 | 162400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240327 | 162300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240327 | 162200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240327 | 162100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240327 | 162000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240327 | 161900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240327 | 161800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240327 | 161700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240327 | 161600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240327 | 161500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240327 | 161400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240327 | 161300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240327 | 161200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240327 | 161100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240327 | 161000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240327 | 160900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240327 | 160800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240327 | 160700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240327 | 160600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240327 | 160500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240327 | 160400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240327 | 160300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240327 | 160200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240327 | 160100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240327 | 160000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240327 | 155900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240327 | 155800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240327 | 155700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240327 | 155600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 213 | 20240327 | 155500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240327 | 155400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240327 | 155300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240327 | 155200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240327 | 155100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240327 | 155000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240327 | 154900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240327 | 154800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240327 | 154700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240327 | 154600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240327 | 154500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240327 | 154400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240327 | 154300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240327 | 154200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240327 | 154100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240327 | 154000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240327 | 153900 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240327 | 153800 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240327 | 153700 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240327 | 153600 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240327 | 153500 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240327 | 153400 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240327 | 153300 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20240327 | 153200 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240327 | 153100 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240327 | 153000 | 83198782200 | 34300 | 34300 | 34300 | 34300 | 51005 |
| 239 | 20240327 | 152900 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20240327 | 152800 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20240327 | 152700 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20240327 | 152600 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 243 | 20240327 | 152500 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20240327 | 152400 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20240327 | 152300 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20240327 | 152200 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20240327 | 152100 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20240327 | 152000 | 81449310700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20240327 | 151900 | 81449310700 | 34250 | 34350 | 34400 | 34250 | 26660 |
| 250 | 20240327 | 151800 | 80533840950 | 34350 | 34350 | 34400 | 34300 | 10325 |
| 251 | 20240327 | 151700 | 80179175400 | 34350 | 34350 | 34400 | 34300 | 16451 |
| 252 | 20240327 | 151600 | 79614097000 | 34300 | 34350 | 34350 | 34300 | 9612 |
| 253 | 20240327 | 151500 | 79284137850 | 34350 | 34350 | 34400 | 34300 | 5321 |
| 254 | 20240327 | 151400 | 79101387550 | 34300 | 34350 | 34350 | 34300 | 8229 |
| 255 | 20240327 | 151300 | 78818900450 | 34350 | 34300 | 34350 | 34300 | 5488 |
| 256 | 20240327 | 151200 | 78630418850 | 34300 | 34400 | 34400 | 34300 | 14727 |
| 257 | 20240327 | 151100 | 78124227350 | 34400 | 34400 | 34400 | 34350 | 8625 |
| 258 | 20240327 | 151000 | 77827583800 | 34400 | 34350 | 34400 | 34300 | 14045 |
| 259 | 20240327 | 150900 | 77345029750 | 34300 | 34350 | 34350 | 34250 | 7617 |
| 260 | 20240327 | 150800 | 77083531400 | 34350 | 34250 | 34350 | 34250 | 11715 |
| 261 | 20240327 | 150700 | 76681686050 | 34250 | 34350 | 34350 | 34200 | 12586 |
| 262 | 20240327 | 150600 | 76250000150 | 34350 | 34300 | 34350 | 34250 | 5005 |
| 263 | 20240327 | 150500 | 76078199950 | 34250 | 34350 | 34400 | 34250 | 13718 |
| 264 | 20240327 | 150400 | 75607238700 | 34350 | 34350 | 34400 | 34300 | 19134 |
| 265 | 20240327 | 150300 | 74949943300 | 34300 | 34300 | 34350 | 34300 | 10101 |
| 266 | 20240327 | 150200 | 74603056900 | 34300 | 34350 | 34350 | 34300 | 11216 |
| 267 | 20240327 | 150100 | 74218075350 | 34350 | 34300 | 34350 | 34250 | 15290 |
| 268 | 20240327 | 150000 | 73693716050 | 34300 | 34250 | 34300 | 34200 | 26978 |
| 269 | 20240327 | 145900 | 72769481400 | 34200 | 34250 | 34250 | 34200 | 6576 |
| 270 | 20240327 | 145800 | 72544442850 | 34250 | 34200 | 34250 | 34200 | 5301 |
| 271 | 20240327 | 145700 | 72362974950 | 34150 | 34200 | 34250 | 34150 | 10689 |
| 272 | 20240327 | 145600 | 71997274900 | 34200 | 34250 | 34250 | 34200 | 4403 |
| 273 | 20240327 | 145500 | 71846544050 | 34200 | 34250 | 34250 | 34150 | 10249 |
| 274 | 20240327 | 145400 | 71495986450 | 34250 | 34300 | 34300 | 34200 | 5931 |
| 275 | 20240327 | 145300 | 71292900850 | 34300 | 34350 | 34350 | 34250 | 19043 |
| 276 | 20240327 | 145200 | 70639861200 | 34350 | 34350 | 34350 | 34300 | 15156 |
| 277 | 20240327 | 145100 | 70119402600 | 34300 | 34250 | 34350 | 34250 | 31097 |
| 278 | 20240327 | 145000 | 69052503500 | 34250 | 34200 | 34300 | 34150 | 52433 |
| 279 | 20240327 | 144900 | 67257228500 | 34200 | 34200 | 34200 | 34150 | 7451 |
| 280 | 20240327 | 144800 | 67002451050 | 34200 | 34150 | 34200 | 34100 | 15635 |
| 281 | 20240327 | 144700 | 66468436900 | 34150 | 34150 | 34150 | 34100 | 8685 |
| 282 | 20240327 | 144600 | 66171964350 | 34100 | 34100 | 34150 | 34050 | 12752 |
| 283 | 20240327 | 144500 | 65737028550 | 34050 | 34100 | 34100 | 34050 | 6109 |
| 284 | 20240327 | 144400 | 65528745500 | 34100 | 34100 | 34100 | 34050 | 2433 |
| 285 | 20240327 | 144300 | 65445812900 | 34100 | 34100 | 34100 | 34050 | 1811 |
| 286 | 20240327 | 144200 | 65384074800 | 34100 | 34050 | 34100 | 34050 | 3716 |
| 287 | 20240327 | 144100 | 65257428100 | 34100 | 34100 | 34100 | 34050 | 2505 |
| 288 | 20240327 | 144000 | 65172081600 | 34100 | 34050 | 34100 | 34050 | 1404 |
| 289 | 20240327 | 143900 | 65124243500 | 34100 | 34100 | 34100 | 34050 | 4327 |
| 290 | 20240327 | 143800 | 64976822000 | 34100 | 34100 | 34100 | 34050 | 3888 |
| 291 | 20240327 | 143700 | 64844391850 | 34100 | 34100 | 34100 | 34050 | 3790 |
| 292 | 20240327 | 143600 | 64715270150 | 34050 | 34050 | 34100 | 34050 | 1288 |
| 293 | 20240327 | 143500 | 64671387350 | 34050 | 34000 | 34100 | 34000 | 2776 |
| 294 | 20240327 | 143400 | 64576774700 | 34050 | 34000 | 34100 | 34000 | 3250 |
| 295 | 20240327 | 143300 | 64466127500 | 34050 | 34050 | 34100 | 34000 | 4093 |
| 296 | 20240327 | 143200 | 64326772900 | 34050 | 34050 | 34050 | 34000 | 4500 |
| 297 | 20240327 | 143100 | 64173683700 | 34050 | 34050 | 34050 | 34000 | 6192 |
| 298 | 20240327 | 143000 | 63963072700 | 34050 | 34000 | 34050 | 34000 | 2408 |
| 299 | 20240327 | 142900 | 63881091800 | 34000 | 34000 | 34050 | 33950 | 7209 |
| 300 | 20240327 | 142800 | 63635831050 | 34000 | 34000 | 34000 | 33950 | 2206 |
| 301 | 20240327 | 142700 | 63560864250 | 34000 | 34050 | 34050 | 34000 | 5852 |
| 302 | 20240327 | 142600 | 63361840300 | 34050 | 34050 | 34050 | 34000 | 1795 |
| 303 | 20240327 | 142500 | 63300762450 | 34000 | 34100 | 34100 | 34000 | 7190 |
| 304 | 20240327 | 142400 | 63055919150 | 34100 | 34100 | 34100 | 34050 | 1598 |
| 305 | 20240327 | 142300 | 63001473200 | 34050 | 34100 | 34100 | 34050 | 2454 |
| 306 | 20240327 | 142200 | 62917854900 | 34100 | 34100 | 34100 | 34050 | 2780 |
| 307 | 20240327 | 142100 | 62823120950 | 34050 | 34050 | 34100 | 34050 | 2055 |
| 308 | 20240327 | 142000 | 62753113400 | 34050 | 34150 | 34150 | 34050 | 8960 |
| 309 | 20240327 | 141900 | 62447665300 | 34150 | 34100 | 34150 | 34100 | 5772 |
| 310 | 20240327 | 141800 | 62250751750 | 34150 | 34100 | 34150 | 34050 | 11678 |
| 311 | 20240327 | 141700 | 61852519450 | 34050 | 34100 | 34100 | 34050 | 2660 |
| 312 | 20240327 | 141600 | 61761821050 | 34100 | 34050 | 34100 | 34000 | 3930 |
| 313 | 20240327 | 141500 | 61628084600 | 34000 | 34050 | 34050 | 34000 | 1167 |
| 314 | 20240327 | 141400 | 61588353700 | 34050 | 34050 | 34050 | 34000 | 1265 |
| 315 | 20240327 | 141300 | 61545288150 | 34000 | 34000 | 34050 | 33950 | 5410 |
| 316 | 20240327 | 141200 | 61361314050 | 34000 | 34000 | 34000 | 33950 | 2020 |
| 317 | 20240327 | 141100 | 61292654950 | 34000 | 33950 | 34000 | 33950 | 792 |
| 318 | 20240327 | 141000 | 61265746600 | 33950 | 34000 | 34000 | 33950 | 2029 |
| 319 | 20240327 | 140900 | 61196783400 | 33950 | 34000 | 34000 | 33900 | 4307 |
| 320 | 20240327 | 140800 | 61050521350 | 34000 | 34000 | 34000 | 33950 | 1539 |
| 321 | 20240327 | 140700 | 60998229050 | 33950 | 34000 | 34000 | 33900 | 3595 |
| 322 | 20240327 | 140600 | 60876125150 | 33950 | 34000 | 34000 | 33950 | 3047 |
| 323 | 20240327 | 140500 | 60772638600 | 34000 | 34000 | 34000 | 33950 | 2760 |
| 324 | 20240327 | 140400 | 60678871000 | 34000 | 34000 | 34000 | 33950 | 3120 |
| 325 | 20240327 | 140300 | 60572814900 | 33950 | 34050 | 34050 | 33950 | 1259 |
| 326 | 20240327 | 140200 | 60530017500 | 34000 | 34000 | 34050 | 33950 | 2844 |
| 327 | 20240327 | 140100 | 60433332250 | 34000 | 34000 | 34000 | 33950 | 7126 |
| 328 | 20240327 | 140000 | 60191097250 | 34050 | 34050 | 34050 | 34000 | 3210 |
| 329 | 20240327 | 135900 | 60081912250 | 34050 | 34050 | 34050 | 34000 | 7360 |
| 330 | 20240327 | 135800 | 59831469750 | 34050 | 34150 | 34150 | 34000 | 7487 |
| 331 | 20240327 | 135700 | 59576357600 | 34150 | 34050 | 34150 | 34050 | 4385 |
| 332 | 20240327 | 135600 | 59426872150 | 34050 | 34100 | 34100 | 34050 | 2821 |
| 333 | 20240327 | 135500 | 59330697800 | 34050 | 34100 | 34100 | 34050 | 1735 |
| 334 | 20240327 | 135400 | 59271569400 | 34050 | 34100 | 34100 | 34050 | 1388 |
| 335 | 20240327 | 135300 | 59224249900 | 34050 | 34050 | 34100 | 34050 | 2402 |
| 336 | 20240327 | 135200 | 59142381850 | 34050 | 34100 | 34100 | 34050 | 1608 |
| 337 | 20240327 | 135100 | 59087574800 | 34050 | 34100 | 34100 | 34050 | 1866 |
| 338 | 20240327 | 135000 | 59023958500 | 34050 | 34100 | 34100 | 34050 | 2785 |
| 339 | 20240327 | 134900 | 58929043200 | 34100 | 34100 | 34150 | 34050 | 6196 |
| 340 | 20240327 | 134800 | 58717733800 | 34100 | 34050 | 34150 | 34000 | 1712 |
| 341 | 20240327 | 134700 | 58659384950 | 34000 | 34100 | 34150 | 34000 | 5610 |
| 342 | 20240327 | 134600 | 58468183150 | 34150 | 34100 | 34150 | 34050 | 2943 |
| 343 | 20240327 | 134500 | 58367823050 | 34100 | 34100 | 34100 | 34050 | 2311 |
| 344 | 20240327 | 134400 | 58289040400 | 34050 | 34100 | 34100 | 34050 | 1733 |
| 345 | 20240327 | 134300 | 58229972800 | 34100 | 34100 | 34100 | 34050 | 2941 |
| 346 | 20240327 | 134200 | 58129714250 | 34100 | 34050 | 34100 | 34050 | 4392 |
| 347 | 20240327 | 134100 | 57979984850 | 34100 | 34050 | 34100 | 34050 | 5548 |
| 348 | 20240327 | 134000 | 57790963400 | 34050 | 34100 | 34100 | 34050 | 4136 |
| 349 | 20240327 | 133900 | 57649950750 | 34100 | 34000 | 34100 | 34000 | 3367 |
| 350 | 20240327 | 133800 | 57535312650 | 34050 | 34100 | 34100 | 34000 | 6972 |
| 351 | 20240327 | 133700 | 57297830050 | 34100 | 34100 | 34150 | 34050 | 6860 |
| 352 | 20240327 | 133600 | 57063876200 | 34100 | 34150 | 34150 | 34100 | 2889 |
| 353 | 20240327 | 133500 | 56965285000 | 34100 | 34100 | 34150 | 34100 | 1910 |
| 354 | 20240327 | 133400 | 56900106450 | 34100 | 34150 | 34150 | 34100 | 1716 |
| 355 | 20240327 | 133300 | 56841519250 | 34100 | 34100 | 34150 | 34100 | 1591 |
| 356 | 20240327 | 133200 | 56787219950 | 34100 | 34150 | 34150 | 34100 | 6113 |
| 357 | 20240327 | 133100 | 56578671700 | 34150 | 34100 | 34150 | 34100 | 2724 |
| 358 | 20240327 | 133000 | 56485732400 | 34100 | 34100 | 34150 | 34050 | 2065 |
| 359 | 20240327 | 132900 | 56415278450 | 34100 | 34100 | 34150 | 34050 | 15293 |
| 360 | 20240327 | 132800 | 55893735300 | 34100 | 34050 | 34100 | 34000 | 6431 |
| 361 | 20240327 | 132700 | 55674654000 | 34050 | 34000 | 34050 | 34000 | 2804 |
| 362 | 20240327 | 132600 | 55579197500 | 34050 | 34050 | 34050 | 34000 | 2145 |
| 363 | 20240327 | 132500 | 55506175600 | 34000 | 34050 | 34050 | 34000 | 955 |
| 364 | 20240327 | 132400 | 55473679000 | 34050 | 34000 | 34050 | 34000 | 3820 |
| 365 | 20240327 | 132300 | 55343770700 | 34050 | 34000 | 34050 | 33950 | 3940 |
| 366 | 20240327 | 132200 | 55209782800 | 34000 | 33950 | 34000 | 33950 | 4511 |
| 367 | 20240327 | 132100 | 55056424600 | 34000 | 33950 | 34000 | 33900 | 16080 |
| 368 | 20240327 | 132000 | 54510019750 | 33950 | 33900 | 33950 | 33900 | 4435 |
| 369 | 20240327 | 131900 | 54359645850 | 33950 | 33850 | 33950 | 33850 | 4610 |
| 370 | 20240327 | 131800 | 54203347850 | 33850 | 34000 | 34000 | 33850 | 8826 |
| 371 | 20240327 | 131700 | 53904101800 | 34000 | 33950 | 34000 | 33900 | 3860 |
| 372 | 20240327 | 131600 | 53773032250 | 33950 | 33950 | 34000 | 33950 | 4148 |
| 373 | 20240327 | 131500 | 53632163750 | 34000 | 34000 | 34050 | 33950 | 3440 |
| 374 | 20240327 | 131400 | 53515202950 | 34050 | 34000 | 34050 | 34000 | 5502 |
| 375 | 20240327 | 131300 | 53328095150 | 34050 | 34050 | 34050 | 34000 | 2436 |
| 376 | 20240327 | 131200 | 53245187850 | 34000 | 34050 | 34100 | 33950 | 12067 |
| 377 | 20240327 | 131100 | 52834418850 | 34000 | 34050 | 34050 | 34000 | 6121 |
| 378 | 20240327 | 131000 | 52626256400 | 34050 | 34050 | 34050 | 34000 | 3025 |
| 379 | 20240327 | 130900 | 52523345650 | 34050 | 34050 | 34100 | 34000 | 2782 |
| 380 | 20240327 | 130800 | 52428656000 | 34050 | 34000 | 34050 | 34000 | 2445 |
| 381 | 20240327 | 130700 | 52345432500 | 34050 | 34000 | 34100 | 33950 | 10291 |
| 382 | 20240327 | 130600 | 51995352900 | 33950 | 33950 | 34000 | 33900 | 7825 |
| 383 | 20240327 | 130500 | 51729569350 | 33950 | 33950 | 34000 | 33900 | 8189 |
| 384 | 20240327 | 130400 | 51451589250 | 34000 | 34000 | 34050 | 33950 | 15661 |
| 385 | 20240327 | 130300 | 50919216650 | 34050 | 34050 | 34100 | 34000 | 3868 |
| 386 | 20240327 | 130200 | 50787503150 | 34100 | 34100 | 34150 | 34050 | 1938 |
| 387 | 20240327 | 130100 | 50721432650 | 34100 | 34150 | 34150 | 34050 | 5823 |
| 388 | 20240327 | 130000 | 50522737200 | 34150 | 34050 | 34150 | 34000 | 8354 |
| 389 | 20240327 | 125900 | 50238011900 | 34050 | 34100 | 34100 | 34000 | 6515 |
| 390 | 20240327 | 125800 | 50016218650 | 34050 | 34100 | 34100 | 34000 | 12959 |
| 391 | 20240327 | 125700 | 49575077800 | 34100 | 34100 | 34150 | 34050 | 6625 |
| 392 | 20240327 | 125600 | 49349176150 | 34100 | 34200 | 34200 | 34100 | 7467 |
| 393 | 20240327 | 125500 | 49094178900 | 34200 | 34200 | 34200 | 34150 | 1774 |
| 394 | 20240327 | 125400 | 49033558900 | 34150 | 34100 | 34250 | 34100 | 12991 |
| 395 | 20240327 | 125300 | 48589549500 | 34150 | 34100 | 34150 | 34050 | 7026 |
| 396 | 20240327 | 125200 | 48350001150 | 34150 | 34050 | 34150 | 34050 | 6593 |
| 397 | 20240327 | 125100 | 48125226050 | 34050 | 34150 | 34200 | 34000 | 23198 |
| 398 | 20240327 | 125000 | 47334704100 | 34150 | 34200 | 34200 | 34100 | 10046 |
| 399 | 20240327 | 124900 | 46991596400 | 34150 | 34250 | 34300 | 34100 | 11975 |
| 400 | 20240327 | 124800 | 46582186550 | 34250 | 34300 | 34300 | 34200 | 15264 |
| 401 | 20240327 | 124700 | 46059023650 | 34250 | 34250 | 34350 | 34250 | 24915 |
| 402 | 20240327 | 124600 | 45204512200 | 34300 | 34100 | 34300 | 34050 | 64002 |
| 403 | 20240327 | 124500 | 43016619150 | 34100 | 33950 | 34100 | 33950 | 75500 |
| 404 | 20240327 | 124400 | 40448962650 | 34000 | 33950 | 34000 | 33950 | 3762 |
| 405 | 20240327 | 124300 | 40321130800 | 33950 | 34000 | 34000 | 33950 | 7034 |
| 406 | 20240327 | 124200 | 40082203500 | 34000 | 34000 | 34000 | 33950 | 5117 |
| 407 | 20240327 | 124100 | 39908400150 | 34000 | 34000 | 34000 | 33950 | 3754 |
| 408 | 20240327 | 124000 | 39780854350 | 34000 | 34000 | 34000 | 33950 | 7464 |
| 409 | 20240327 | 123900 | 39527159100 | 34000 | 34000 | 34000 | 33950 | 4782 |
| 410 | 20240327 | 123800 | 39364639700 | 33950 | 33950 | 34000 | 33900 | 21818 |
| 411 | 20240327 | 123700 | 38624130100 | 33900 | 34000 | 34000 | 33900 | 6503 |
| 412 | 20240327 | 123600 | 38403311350 | 33950 | 33950 | 34000 | 33900 | 18331 |
| 413 | 20240327 | 123500 | 37780932800 | 33950 | 33900 | 34000 | 33900 | 29524 |
| 414 | 20240327 | 123400 | 36778391850 | 33900 | 33950 | 33950 | 33900 | 8088 |
| 415 | 20240327 | 123300 | 36503827950 | 33950 | 33950 | 33950 | 33900 | 3232 |
| 416 | 20240327 | 123200 | 36394132300 | 33900 | 33850 | 33950 | 33850 | 26535 |
| 417 | 20240327 | 123100 | 35494327600 | 33900 | 33850 | 33900 | 33850 | 2488 |
| 418 | 20240327 | 123000 | 35410009900 | 33900 | 33900 | 33900 | 33850 | 3196 |
| 419 | 20240327 | 122900 | 35301729550 | 33900 | 33850 | 33900 | 33850 | 6919 |
| 420 | 20240327 | 122800 | 35067254650 | 33900 | 33900 | 33900 | 33850 | 1564 |
| 421 | 20240327 | 122700 | 35014267250 | 33900 | 33900 | 33900 | 33850 | 9072 |
| 422 | 20240327 | 122600 | 34706974350 | 33850 | 33850 | 33900 | 33800 | 12904 |
| 423 | 20240327 | 122500 | 34270055200 | 33850 | 33800 | 33900 | 33800 | 9951 |
| 424 | 20240327 | 122400 | 33933183750 | 33800 | 33850 | 33850 | 33800 | 3067 |
| 425 | 20240327 | 122300 | 33829397000 | 33850 | 33800 | 33850 | 33800 | 3774 |
| 426 | 20240327 | 122200 | 33701676200 | 33850 | 33850 | 33850 | 33800 | 4216 |
| 427 | 20240327 | 122100 | 33559074350 | 33850 | 33800 | 33850 | 33800 | 4343 |
| 428 | 20240327 | 122000 | 33412078200 | 33850 | 33850 | 33850 | 33800 | 12889 |
| 429 | 20240327 | 121900 | 32975802400 | 33850 | 33850 | 33850 | 33800 | 6133 |
| 430 | 20240327 | 121800 | 32768234650 | 33850 | 33800 | 33850 | 33750 | 25808 |
| 431 | 20240327 | 121700 | 31895950850 | 33750 | 33700 | 33800 | 33650 | 47371 |
| 432 | 20240327 | 121600 | 30298534400 | 33700 | 33700 | 33700 | 33650 | 2447 |
| 433 | 20240327 | 121500 | 30216074800 | 33700 | 33650 | 33700 | 33650 | 1334 |
| 434 | 20240327 | 121400 | 30171129400 | 33700 | 33700 | 33700 | 33650 | 1139 |
| 435 | 20240327 | 121300 | 30132761850 | 33700 | 33650 | 33700 | 33600 | 18819 |
| 436 | 20240327 | 121200 | 29499310750 | 33650 | 33650 | 33650 | 33600 | 2869 |
| 437 | 20240327 | 121100 | 29402771700 | 33650 | 33650 | 33650 | 33600 | 1378 |
| 438 | 20240327 | 121000 | 29356407100 | 33650 | 33600 | 33650 | 33550 | 15138 |
| 439 | 20240327 | 120900 | 28847626600 | 33550 | 33600 | 33600 | 33550 | 654 |
| 440 | 20240327 | 120800 | 28825659600 | 33550 | 33600 | 33600 | 33550 | 838 |
| 441 | 20240327 | 120700 | 28797515350 | 33600 | 33600 | 33600 | 33550 | 1024 |
| 442 | 20240327 | 120600 | 28763122650 | 33600 | 33550 | 33600 | 33550 | 2612 |
| 443 | 20240327 | 120500 | 28675449650 | 33550 | 33550 | 33600 | 33550 | 1555 |
| 444 | 20240327 | 120400 | 28623231900 | 33600 | 33600 | 33600 | 33550 | 612 |
| 445 | 20240327 | 120300 | 28602680200 | 33600 | 33550 | 33600 | 33550 | 2225 |
| 446 | 20240327 | 120200 | 28527973500 | 33600 | 33550 | 33600 | 33550 | 890 |
| 447 | 20240327 | 120100 | 28498090900 | 33550 | 33550 | 33600 | 33550 | 1342 |
| 448 | 20240327 | 120000 | 28453025250 | 33550 | 33600 | 33600 | 33550 | 857 |
| 449 | 20240327 | 115900 | 28424246700 | 33600 | 33600 | 33600 | 33550 | 2465 |
| 450 | 20240327 | 115800 | 28341510250 | 33600 | 33600 | 33600 | 33550 | 1362 |
| 451 | 20240327 | 115700 | 28295760700 | 33600 | 33550 | 33600 | 33550 | 3476 |
| 452 | 20240327 | 115600 | 28179088550 | 33550 | 33600 | 33600 | 33550 | 1498 |
| 453 | 20240327 | 115500 | 28128767150 | 33600 | 33550 | 33600 | 33550 | 597 |
| 454 | 20240327 | 115400 | 28108718000 | 33600 | 33600 | 33600 | 33550 | 1783 |
| 455 | 20240327 | 115300 | 28048848400 | 33600 | 33550 | 33600 | 33550 | 4856 |
| 456 | 20240327 | 115200 | 27885872550 | 33550 | 33600 | 33600 | 33550 | 1639 |
| 457 | 20240327 | 115100 | 27830843800 | 33550 | 33550 | 33600 | 33550 | 2296 |
| 458 | 20240327 | 115000 | 27753738600 | 33550 | 33600 | 33600 | 33550 | 871 |
| 459 | 20240327 | 114900 | 27724481250 | 33600 | 33550 | 33600 | 33550 | 959 |
| 460 | 20240327 | 114800 | 27692267350 | 33550 | 33600 | 33600 | 33550 | 990 |
| 461 | 20240327 | 114700 | 27659018450 | 33600 | 33600 | 33600 | 33550 | 2439 |
| 462 | 20240327 | 114600 | 27577114700 | 33600 | 33550 | 33600 | 33550 | 2278 |
| 463 | 20240327 | 114500 | 27500585650 | 33600 | 33550 | 33600 | 33500 | 2861 |
| 464 | 20240327 | 114400 | 27404599450 | 33550 | 33600 | 33600 | 33500 | 3225 |
| 465 | 20240327 | 114300 | 27296398000 | 33550 | 33550 | 33600 | 33500 | 4408 |
| 466 | 20240327 | 114200 | 27148511950 | 33600 | 33600 | 33600 | 33550 | 2221 |
| 467 | 20240327 | 114100 | 27073895900 | 33550 | 33550 | 33600 | 33500 | 8015 |
| 468 | 20240327 | 114000 | 26805010400 | 33550 | 33550 | 33550 | 33500 | 1375 |
| 469 | 20240327 | 113900 | 26758882050 | 33550 | 33550 | 33550 | 33500 | 1064 |
| 470 | 20240327 | 113800 | 26723188550 | 33550 | 33500 | 33550 | 33450 | 2089 |
| 471 | 20240327 | 113700 | 26653220450 | 33450 | 33500 | 33500 | 33450 | 1923 |
| 472 | 20240327 | 113600 | 26588852050 | 33500 | 33450 | 33500 | 33450 | 3525 |
| 473 | 20240327 | 113500 | 26470811900 | 33450 | 33500 | 33500 | 33450 | 1088 |
| 474 | 20240327 | 113400 | 26434379250 | 33500 | 33500 | 33500 | 33450 | 972 |
| 475 | 20240327 | 113300 | 26401831300 | 33450 | 33500 | 33550 | 33450 | 3390 |
| 476 | 20240327 | 113200 | 26288258800 | 33500 | 33500 | 33500 | 33450 | 1493 |
| 477 | 20240327 | 113100 | 26238256400 | 33450 | 33500 | 33500 | 33450 | 1911 |
| 478 | 20240327 | 113000 | 26174264400 | 33450 | 33450 | 33500 | 33400 | 4068 |
| 479 | 20240327 | 112900 | 26038170450 | 33450 | 33450 | 33450 | 33400 | 1305 |
| 480 | 20240327 | 112800 | 25994558950 | 33450 | 33400 | 33450 | 33400 | 2830 |
| 481 | 20240327 | 112700 | 25899962000 | 33450 | 33450 | 33500 | 33400 | 1098 |
| 482 | 20240327 | 112600 | 25863241700 | 33450 | 33500 | 33500 | 33450 | 2423 |
| 483 | 20240327 | 112500 | 25782165300 | 33500 | 33500 | 33500 | 33450 | 1319 |
| 484 | 20240327 | 112400 | 25738006000 | 33450 | 33550 | 33550 | 33450 | 9301 |
| 485 | 20240327 | 112300 | 25426494850 | 33550 | 33500 | 33550 | 33500 | 1798 |
| 486 | 20240327 | 112200 | 25366229950 | 33550 | 33550 | 33550 | 33500 | 1731 |
| 487 | 20240327 | 112100 | 25308174100 | 33550 | 33600 | 33600 | 33500 | 6391 |
| 488 | 20240327 | 112000 | 25093714600 | 33600 | 33600 | 33600 | 33550 | 4323 |
| 489 | 20240327 | 111900 | 24948470350 | 33600 | 33600 | 33600 | 33550 | 1985 |
| 490 | 20240327 | 111800 | 24881781600 | 33550 | 33600 | 33600 | 33550 | 3234 |
| 491 | 20240327 | 111700 | 24773148350 | 33600 | 33600 | 33600 | 33550 | 3158 |
| 492 | 20240327 | 111600 | 24667047600 | 33550 | 33600 | 33650 | 33550 | 11777 |
| 493 | 20240327 | 111500 | 24271255350 | 33600 | 33600 | 33600 | 33550 | 20402 |
| 494 | 20240327 | 111400 | 23585768950 | 33600 | 33500 | 33600 | 33450 | 47563 |
| 495 | 20240327 | 111300 | 21991502700 | 33500 | 33400 | 33500 | 33400 | 30455 |
| 496 | 20240327 | 111200 | 20972297850 | 33450 | 33350 | 33450 | 33350 | 5221 |
| 497 | 20240327 | 111100 | 20797869750 | 33400 | 33400 | 33400 | 33300 | 2092 |
| 498 | 20240327 | 111000 | 20728077900 | 33400 | 33400 | 33400 | 33350 | 7803 |
| 499 | 20240327 | 110900 | 20467783450 | 33400 | 33350 | 33400 | 33350 | 2206 |
| 500 | 20240327 | 110800 | 20394112600 | 33350 | 33400 | 33400 | 33350 | 1110 |
| 501 | 20240327 | 110700 | 20357063350 | 33400 | 33450 | 33450 | 33350 | 1094 |
| 502 | 20240327 | 110600 | 20320494500 | 33450 | 33450 | 33450 | 33350 | 7113 |
| 503 | 20240327 | 110500 | 20082863150 | 33450 | 33450 | 33450 | 33400 | 2375 |
| 504 | 20240327 | 110400 | 20003450400 | 33400 | 33450 | 33450 | 33400 | 1466 |
| 505 | 20240327 | 110300 | 19954434750 | 33450 | 33400 | 33450 | 33400 | 1393 |
| 506 | 20240327 | 110200 | 19907850950 | 33450 | 33400 | 33450 | 33400 | 3939 |
| 507 | 20240327 | 110100 | 19776113950 | 33450 | 33400 | 33450 | 33400 | 1545 |
| 508 | 20240327 | 110000 | 19724446700 | 33450 | 33450 | 33450 | 33400 | 3957 |
| 509 | 20240327 | 105900 | 19592150900 | 33400 | 33450 | 33450 | 33400 | 2665 |
| 510 | 20240327 | 105800 | 19503070700 | 33450 | 33350 | 33450 | 33350 | 11765 |
| 511 | 20240327 | 105700 | 19110064850 | 33350 | 33350 | 33400 | 33300 | 5966 |
| 512 | 20240327 | 105600 | 18910944250 | 33350 | 33250 | 33350 | 33250 | 5982 |
| 513 | 20240327 | 105500 | 18711592200 | 33300 | 33250 | 33350 | 33250 | 5095 |
| 514 | 20240327 | 105400 | 18541897750 | 33250 | 33350 | 33350 | 33250 | 8760 |
| 515 | 20240327 | 105300 | 18250410350 | 33300 | 33350 | 33350 | 33300 | 1628 |
| 516 | 20240327 | 105200 | 18196171000 | 33300 | 33350 | 33350 | 33250 | 1856 |
| 517 | 20240327 | 105100 | 18134318850 | 33300 | 33300 | 33350 | 33300 | 2387 |
| 518 | 20240327 | 105000 | 18054802450 | 33300 | 33300 | 33350 | 33300 | 1556 |
| 519 | 20240327 | 104900 | 18002946500 | 33350 | 33300 | 33400 | 33300 | 2100 |
| 520 | 20240327 | 104800 | 17932936400 | 33400 | 33400 | 33400 | 33300 | 5204 |
| 521 | 20240327 | 104700 | 17759343750 | 33400 | 33400 | 33400 | 33350 | 978 |
| 522 | 20240327 | 104600 | 17726695000 | 33400 | 33450 | 33450 | 33350 | 6935 |
| 523 | 20240327 | 104500 | 17495057300 | 33450 | 33400 | 33450 | 33400 | 622 |
| 524 | 20240327 | 104400 | 17474264150 | 33450 | 33450 | 33450 | 33350 | 4095 |
| 525 | 20240327 | 104300 | 17337478350 | 33400 | 33450 | 33450 | 33400 | 789 |
| 526 | 20240327 | 104200 | 17311101200 | 33450 | 33450 | 33450 | 33400 | 5313 |
| 527 | 20240327 | 104100 | 17133398350 | 33400 | 33450 | 33450 | 33400 | 3056 |
| 528 | 20240327 | 104000 | 17031299550 | 33400 | 33400 | 33450 | 33400 | 2398 |
| 529 | 20240327 | 103900 | 16951157750 | 33450 | 33400 | 33450 | 33400 | 1356 |
| 530 | 20240327 | 103800 | 16905817300 | 33400 | 33400 | 33450 | 33400 | 1997 |
| 531 | 20240327 | 103700 | 16839031800 | 33400 | 33450 | 33450 | 33400 | 1261 |
| 532 | 20240327 | 103600 | 16796869400 | 33450 | 33450 | 33450 | 33400 | 5043 |
| 533 | 20240327 | 103500 | 16628207850 | 33450 | 33450 | 33450 | 33400 | 2694 |
| 534 | 20240327 | 103400 | 16538102950 | 33450 | 33400 | 33450 | 33350 | 19139 |
| 535 | 20240327 | 103300 | 15898531650 | 33350 | 33350 | 33400 | 33300 | 2002 |
| 536 | 20240327 | 103200 | 15831756150 | 33350 | 33400 | 33400 | 33350 | 3597 |
| 537 | 20240327 | 103100 | 15711749550 | 33400 | 33350 | 33400 | 33350 | 1166 |
| 538 | 20240327 | 103000 | 15672838650 | 33350 | 33400 | 33400 | 33350 | 2536 |
| 539 | 20240327 | 102900 | 15588250700 | 33400 | 33350 | 33400 | 33350 | 401 |
| 540 | 20240327 | 102800 | 15574864550 | 33400 | 33400 | 33400 | 33350 | 1437 |
| 541 | 20240327 | 102700 | 15526896150 | 33400 | 33350 | 33400 | 33350 | 4212 |
| 542 | 20240327 | 102600 | 15386336900 | 33350 | 33350 | 33400 | 33300 | 7612 |
| 543 | 20240327 | 102500 | 15132406550 | 33350 | 33300 | 33350 | 33300 | 2999 |
| 544 | 20240327 | 102400 | 15032506600 | 33300 | 33300 | 33350 | 33300 | 720 |
| 545 | 20240327 | 102300 | 15008512300 | 33300 | 33350 | 33350 | 33300 | 757 |
| 546 | 20240327 | 102200 | 14983273950 | 33350 | 33350 | 33400 | 33300 | 10075 |
| 547 | 20240327 | 102100 | 14647273800 | 33350 | 33400 | 33400 | 33350 | 1765 |
| 548 | 20240327 | 102000 | 14588392850 | 33400 | 33350 | 33400 | 33350 | 2286 |
| 549 | 20240327 | 101900 | 14512127300 | 33350 | 33400 | 33400 | 33350 | 1814 |
| 550 | 20240327 | 101800 | 14451555750 | 33400 | 33350 | 33400 | 33350 | 2255 |
| 551 | 20240327 | 101700 | 14376324950 | 33400 | 33350 | 33400 | 33350 | 1382 |
| 552 | 20240327 | 101600 | 14330198650 | 33350 | 33300 | 33350 | 33300 | 2985 |
| 553 | 20240327 | 101500 | 14230654550 | 33300 | 33350 | 33350 | 33300 | 1086 |
| 554 | 20240327 | 101400 | 14194455500 | 33350 | 33350 | 33350 | 33300 | 4574 |
| 555 | 20240327 | 101300 | 14041913350 | 33300 | 33300 | 33350 | 33300 | 1217 |
| 556 | 20240327 | 101200 | 14001352500 | 33350 | 33250 | 33350 | 33250 | 13326 |
| 557 | 20240327 | 101100 | 13557368400 | 33250 | 33250 | 33300 | 33250 | 2057 |
| 558 | 20240327 | 101000 | 13488942550 | 33300 | 33250 | 33300 | 33250 | 1343 |
| 559 | 20240327 | 100900 | 13444248200 | 33250 | 33250 | 33300 | 33200 | 1951 |
| 560 | 20240327 | 100800 | 13379344400 | 33300 | 33300 | 33300 | 33250 | 2744 |
| 561 | 20240327 | 100700 | 13288088950 | 33300 | 33250 | 33300 | 33250 | 640 |
| 562 | 20240327 | 100600 | 13266792300 | 33300 | 33250 | 33300 | 33250 | 977 |
| 563 | 20240327 | 100500 | 13234265500 | 33300 | 33200 | 33300 | 33200 | 912 |
| 564 | 20240327 | 100400 | 13203944350 | 33250 | 33250 | 33250 | 33200 | 760 |
| 565 | 20240327 | 100300 | 13178687000 | 33250 | 33250 | 33300 | 33200 | 5441 |
| 566 | 20240327 | 100200 | 12997787650 | 33250 | 33250 | 33250 | 33200 | 1436 |
| 567 | 20240327 | 100100 | 12950106450 | 33200 | 33250 | 33250 | 33200 | 5206 |
| 568 | 20240327 | 100000 | 12777265150 | 33250 | 33250 | 33250 | 33200 | 3521 |
| 569 | 20240327 | 095900 | 12660358650 | 33250 | 33200 | 33250 | 33150 | 2036 |
| 570 | 20240327 | 095800 | 12592777600 | 33200 | 33150 | 33200 | 33150 | 392 |
| 571 | 20240327 | 095700 | 12579769550 | 33200 | 33200 | 33250 | 33150 | 2164 |
| 572 | 20240327 | 095600 | 12507917950 | 33200 | 33200 | 33250 | 33150 | 5213 |
| 573 | 20240327 | 095500 | 12334842250 | 33200 | 33200 | 33200 | 33100 | 1783 |
| 574 | 20240327 | 095400 | 12275720500 | 33200 | 33200 | 33200 | 33150 | 194 |
| 575 | 20240327 | 095300 | 12269283450 | 33150 | 33150 | 33200 | 33100 | 5285 |
| 576 | 20240327 | 095200 | 12094076300 | 33150 | 33200 | 33200 | 33150 | 1992 |
| 577 | 20240327 | 095100 | 12027953400 | 33200 | 33250 | 33300 | 33200 | 4600 |
| 578 | 20240327 | 095000 | 11875143300 | 33250 | 33300 | 33350 | 33200 | 14995 |
| 579 | 20240327 | 094900 | 11375874600 | 33300 | 33300 | 33300 | 33250 | 1926 |
| 580 | 20240327 | 094800 | 11311784100 | 33300 | 33300 | 33300 | 33250 | 4835 |
| 581 | 20240327 | 094700 | 11150791000 | 33250 | 33200 | 33300 | 33200 | 5796 |
| 582 | 20240327 | 094600 | 10958081650 | 33200 | 33200 | 33250 | 33150 | 3762 |
| 583 | 20240327 | 094500 | 10833198400 | 33200 | 33200 | 33200 | 33150 | 2190 |
| 584 | 20240327 | 094400 | 10760490450 | 33200 | 33200 | 33250 | 33200 | 1258 |
| 585 | 20240327 | 094300 | 10718716950 | 33200 | 33200 | 33250 | 33200 | 2228 |
| 586 | 20240327 | 094200 | 10644682200 | 33200 | 33200 | 33250 | 33150 | 3181 |
| 587 | 20240327 | 094100 | 10539084050 | 33150 | 33200 | 33200 | 33150 | 1431 |
| 588 | 20240327 | 094000 | 10491630850 | 33200 | 33150 | 33200 | 33150 | 577 |
| 589 | 20240327 | 093900 | 10472490400 | 33150 | 33200 | 33250 | 33150 | 3688 |
| 590 | 20240327 | 093800 | 10350041100 | 33250 | 33200 | 33250 | 33200 | 1057 |
| 591 | 20240327 | 093700 | 10314942800 | 33250 | 33200 | 33250 | 33200 | 1701 |
| 592 | 20240327 | 093600 | 10258393350 | 33200 | 33200 | 33300 | 33200 | 7891 |
| 593 | 20240327 | 093500 | 9996097900 | 33200 | 33050 | 33200 | 33050 | 8033 |
| 594 | 20240327 | 093400 | 9729980450 | 33050 | 33100 | 33100 | 33050 | 1524 |
| 595 | 20240327 | 093300 | 9679583000 | 33100 | 33100 | 33150 | 33050 | 3781 |
| 596 | 20240327 | 093200 | 9554533650 | 33100 | 33150 | 33150 | 33100 | 551 |
| 597 | 20240327 | 093100 | 9536287800 | 33150 | 33100 | 33150 | 33100 | 1519 |
| 598 | 20240327 | 093000 | 9485992050 | 33100 | 33150 | 33150 | 33050 | 1135 |
| 599 | 20240327 | 092900 | 9448413200 | 33100 | 33100 | 33150 | 33100 | 2344 |
| 600 | 20240327 | 092800 | 9370815550 | 33100 | 33150 | 33200 | 33050 | 7197 |
| 601 | 20240327 | 092700 | 9132378750 | 33150 | 33200 | 33200 | 33150 | 4032 |
| 602 | 20240327 | 092600 | 8998699650 | 33150 | 33200 | 33200 | 33150 | 2570 |
| 603 | 20240327 | 092500 | 8913477800 | 33200 | 33350 | 33350 | 33150 | 13533 |
| 604 | 20240327 | 092400 | 8463604700 | 33350 | 33300 | 33350 | 33250 | 5333 |
| 605 | 20240327 | 092300 | 8286002750 | 33250 | 33300 | 33300 | 33250 | 4563 |
| 606 | 20240327 | 092200 | 8134202000 | 33300 | 33250 | 33300 | 33200 | 1924 |
| 607 | 20240327 | 092100 | 8070228500 | 33250 | 33300 | 33300 | 33200 | 6801 |
| 608 | 20240327 | 092000 | 7844056450 | 33350 | 33250 | 33400 | 33250 | 16231 |
| 609 | 20240327 | 091900 | 7303365050 | 33250 | 33200 | 33250 | 33200 | 5906 |
| 610 | 20240327 | 091800 | 7106999850 | 33250 | 33100 | 33250 | 33100 | 10078 |
| 611 | 20240327 | 091700 | 6772591050 | 33100 | 33100 | 33150 | 33100 | 5158 |
| 612 | 20240327 | 091600 | 6601846250 | 33100 | 33100 | 33150 | 33050 | 1821 |
| 613 | 20240327 | 091500 | 6541532800 | 33100 | 33050 | 33100 | 33050 | 1734 |
| 614 | 20240327 | 091400 | 6484153200 | 33050 | 33050 | 33150 | 33000 | 2793 |
| 615 | 20240327 | 091300 | 6391755900 | 33100 | 32850 | 33150 | 32850 | 19124 |
| 616 | 20240327 | 091200 | 5759578100 | 32850 | 32850 | 33050 | 32850 | 13346 |
| 617 | 20240327 | 091100 | 5320248350 | 32850 | 32950 | 32950 | 32850 | 9486 |
| 618 | 20240327 | 091000 | 5008297850 | 32950 | 32900 | 32950 | 32900 | 4960 |
| 619 | 20240327 | 090900 | 4845022000 | 32900 | 32900 | 32950 | 32900 | 6717 |
| 620 | 20240327 | 090800 | 4624004750 | 32950 | 33000 | 33000 | 32900 | 10994 |
| 621 | 20240327 | 090700 | 4261747650 | 33000 | 33000 | 33050 | 32950 | 9249 |
| 622 | 20240327 | 090600 | 3956540850 | 33000 | 32900 | 33000 | 32900 | 4562 |
| 623 | 20240327 | 090500 | 3806251350 | 32950 | 32900 | 32950 | 32850 | 10618 |
| 624 | 20240327 | 090400 | 3456850350 | 32900 | 33100 | 33100 | 32900 | 19238 |
| 625 | 20240327 | 090300 | 2821815950 | 33150 | 33200 | 33250 | 33100 | 13347 |
| 626 | 20240327 | 090200 | 2379261550 | 33150 | 33300 | 33300 | 33150 | 17482 |
| 627 | 20240327 | 090100 | 1798771750 | 33300 | 33350 | 33400 | 33250 | 14606 |
| 628 | 20240327 | 090000 | 1312326750 | 33350 | 33450 | 33500 | 33300 | 39259 |