34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 3 | 20240327 | 191600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240327 | 191500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240327 | 191400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240327 | 191300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240327 | 191200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240327 | 191100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240327 | 191000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240327 | 190900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240327 | 190800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240327 | 190700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240327 | 190600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240327 | 190500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240327 | 190400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240327 | 190300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240327 | 190200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240327 | 190100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240327 | 190000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240327 | 185900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240327 | 185800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240327 | 185700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240327 | 185600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240327 | 185500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240327 | 185400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240327 | 185300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240327 | 185200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240327 | 185100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240327 | 185000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240327 | 184900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240327 | 184800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240327 | 184700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 33 | 20240327 | 184600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240327 | 184500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240327 | 184400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240327 | 184300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240327 | 184200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240327 | 184100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240327 | 184000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240327 | 183900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240327 | 183800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240327 | 183700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240327 | 183600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240327 | 183500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240327 | 183400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240327 | 183300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240327 | 183200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240327 | 183100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240327 | 183000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240327 | 182900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240327 | 182800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240327 | 182700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240327 | 182600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240327 | 182500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240327 | 182400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240327 | 182300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240327 | 182200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240327 | 182100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240327 | 182000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240327 | 181900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240327 | 181800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240327 | 181700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 63 | 20240327 | 181600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240327 | 181500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240327 | 181400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240327 | 181300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240327 | 181200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240327 | 181100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240327 | 181000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240327 | 180900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240327 | 180800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240327 | 180700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240327 | 180600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240327 | 180500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240327 | 180400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240327 | 180300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240327 | 180200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240327 | 180100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240327 | 180000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240327 | 175900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240327 | 175800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240327 | 175700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240327 | 175600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240327 | 175500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240327 | 175400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240327 | 175300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240327 | 175200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240327 | 175100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240327 | 175000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240327 | 174900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240327 | 174800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240327 | 174700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 93 | 20240327 | 174600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240327 | 174500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240327 | 174400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240327 | 174300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240327 | 174200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240327 | 174100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240327 | 174000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240327 | 173900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240327 | 173800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240327 | 173700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240327 | 173600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240327 | 173500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240327 | 173400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240327 | 173300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240327 | 173200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240327 | 173100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240327 | 173000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240327 | 172900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240327 | 172800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240327 | 172700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240327 | 172600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240327 | 172500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240327 | 172400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240327 | 172300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240327 | 172200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240327 | 172100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240327 | 172000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240327 | 171900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240327 | 171800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240327 | 171700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 123 | 20240327 | 171600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240327 | 171500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240327 | 171400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240327 | 171300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240327 | 171200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240327 | 171100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240327 | 171000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240327 | 170900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240327 | 170800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240327 | 170700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240327 | 170600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240327 | 170500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240327 | 170400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240327 | 170300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240327 | 170200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240327 | 170100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240327 | 170000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240327 | 165900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240327 | 165800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240327 | 165700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240327 | 165600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240327 | 165500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240327 | 165400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240327 | 165300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240327 | 165200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240327 | 165100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240327 | 165000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240327 | 164900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240327 | 164800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240327 | 164700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 153 | 20240327 | 164600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240327 | 164500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240327 | 164400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240327 | 164300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240327 | 164200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240327 | 164100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240327 | 164000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240327 | 163900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240327 | 163800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240327 | 163700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240327 | 163600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240327 | 163500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240327 | 163400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240327 | 163300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240327 | 163200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240327 | 163100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240327 | 163000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240327 | 162900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240327 | 162800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240327 | 162700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240327 | 162600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240327 | 162500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240327 | 162400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240327 | 162300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240327 | 162200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240327 | 162100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240327 | 162000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240327 | 161900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240327 | 161800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240327 | 161700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 183 | 20240327 | 161600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240327 | 161500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240327 | 161400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240327 | 161300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240327 | 161200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240327 | 161100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240327 | 161000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240327 | 160900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240327 | 160800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240327 | 160700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240327 | 160600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240327 | 160500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240327 | 160400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240327 | 160300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240327 | 160200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240327 | 160100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240327 | 160000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240327 | 155900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240327 | 155800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240327 | 155700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240327 | 155600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240327 | 155500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240327 | 155400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240327 | 155300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240327 | 155200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240327 | 155100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240327 | 155000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240327 | 154900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240327 | 154800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240327 | 154700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 213 | 20240327 | 154600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240327 | 154500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240327 | 154400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240327 | 154300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240327 | 154200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240327 | 154100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240327 | 154000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240327 | 153900 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240327 | 153800 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240327 | 153700 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240327 | 153600 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240327 | 153500 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240327 | 153400 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240327 | 153300 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240327 | 153200 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240327 | 153100 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240327 | 153000 | 81351416800 | 37150 | 37150 | 37150 | 37150 | 21457 |
| 230 | 20240327 | 152900 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240327 | 152800 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240327 | 152700 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240327 | 152600 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240327 | 152500 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240327 | 152400 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240327 | 152300 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240327 | 152200 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240327 | 152100 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240327 | 152000 | 80554289250 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240327 | 151900 | 80554289250 | 37150 | 37150 | 37150 | 37050 | 3615 |
| 241 | 20240327 | 151800 | 80420155350 | 37100 | 37150 | 37150 | 37000 | 8537 |
| 242 | 20240327 | 151700 | 80103766850 | 37150 | 37300 | 37300 | 37050 | 12003 |
| 243 | 20240327 | 151600 | 79657925700 | 37300 | 37350 | 37400 | 37250 | 2900 |
| 244 | 20240327 | 151500 | 79549689950 | 37350 | 37400 | 37400 | 37250 | 3053 |
| 245 | 20240327 | 151400 | 79435627750 | 37250 | 37400 | 37400 | 37200 | 4294 |
| 246 | 20240327 | 151300 | 79275349850 | 37200 | 37100 | 37400 | 37100 | 9470 |
| 247 | 20240327 | 151200 | 78922758500 | 37100 | 37150 | 37250 | 37050 | 6796 |
| 248 | 20240327 | 151100 | 78670451000 | 37150 | 37250 | 37250 | 37100 | 6651 |
| 249 | 20240327 | 151000 | 78423128050 | 37250 | 37300 | 37350 | 37200 | 6188 |
| 250 | 20240327 | 150900 | 78192416200 | 37350 | 37350 | 37350 | 37250 | 2823 |
| 251 | 20240327 | 150800 | 78087093850 | 37350 | 37400 | 37450 | 37300 | 1885 |
| 252 | 20240327 | 150700 | 78016742400 | 37400 | 37500 | 37550 | 37400 | 3228 |
| 253 | 20240327 | 150600 | 77895861600 | 37550 | 37550 | 37600 | 37500 | 2209 |
| 254 | 20240327 | 150500 | 77812908000 | 37550 | 37550 | 37600 | 37550 | 1738 |
| 255 | 20240327 | 150400 | 77747600600 | 37600 | 37700 | 37700 | 37550 | 3240 |
| 256 | 20240327 | 150300 | 77625686650 | 37700 | 37650 | 37700 | 37600 | 1566 |
| 257 | 20240327 | 150200 | 77566705600 | 37650 | 37500 | 37650 | 37450 | 5035 |
| 258 | 20240327 | 150100 | 77377479950 | 37500 | 37400 | 37500 | 37300 | 2097 |
| 259 | 20240327 | 150000 | 77299104050 | 37400 | 37150 | 37400 | 37050 | 11504 |
| 260 | 20240327 | 145900 | 76871343150 | 37200 | 37300 | 37300 | 37100 | 4032 |
| 261 | 20240327 | 145800 | 76721334400 | 37250 | 37400 | 37400 | 37250 | 7529 |
| 262 | 20240327 | 145700 | 76440456150 | 37300 | 37450 | 37500 | 37300 | 4030 |
| 263 | 20240327 | 145600 | 76289829950 | 37400 | 37400 | 37500 | 37350 | 2474 |
| 264 | 20240327 | 145500 | 76197255050 | 37450 | 37350 | 37500 | 37300 | 4067 |
| 265 | 20240327 | 145400 | 76045281350 | 37400 | 37400 | 37450 | 37350 | 5048 |
| 266 | 20240327 | 145300 | 75856537300 | 37400 | 37400 | 37450 | 37400 | 1054 |
| 267 | 20240327 | 145200 | 75817087950 | 37400 | 37550 | 37550 | 37350 | 3206 |
| 268 | 20240327 | 145100 | 75697032400 | 37550 | 37550 | 37600 | 37450 | 1450 |
| 269 | 20240327 | 145000 | 75642601200 | 37600 | 37450 | 37600 | 37450 | 2555 |
| 270 | 20240327 | 144900 | 75546787750 | 37350 | 37350 | 37500 | 37350 | 773 |
| 271 | 20240327 | 144800 | 75517891900 | 37350 | 37300 | 37400 | 37200 | 4516 |
| 272 | 20240327 | 144700 | 75349631400 | 37300 | 37400 | 37400 | 37200 | 2676 |
| 273 | 20240327 | 144600 | 75249847700 | 37250 | 37450 | 37450 | 37250 | 6085 |
| 274 | 20240327 | 144500 | 75022449300 | 37450 | 37500 | 37500 | 37450 | 3005 |
| 275 | 20240327 | 144400 | 74909834800 | 37500 | 37600 | 37600 | 37500 | 4119 |
| 276 | 20240327 | 144300 | 74755281250 | 37700 | 37700 | 37750 | 37600 | 4193 |
| 277 | 20240327 | 144200 | 74597355700 | 37700 | 37750 | 37750 | 37700 | 717 |
| 278 | 20240327 | 144100 | 74570307850 | 37700 | 37800 | 37800 | 37700 | 2777 |
| 279 | 20240327 | 144000 | 74465523750 | 37800 | 37700 | 37800 | 37700 | 2972 |
| 280 | 20240327 | 143900 | 74353294650 | 37700 | 37550 | 37700 | 37550 | 2153 |
| 281 | 20240327 | 143800 | 74272252750 | 37550 | 37650 | 37650 | 37550 | 1198 |
| 282 | 20240327 | 143700 | 74227190650 | 37600 | 37750 | 37750 | 37550 | 3389 |
| 283 | 20240327 | 143600 | 74099563250 | 37700 | 37750 | 37750 | 37700 | 1277 |
| 284 | 20240327 | 143500 | 74051413700 | 37700 | 37600 | 37750 | 37600 | 1875 |
| 285 | 20240327 | 143400 | 73980702050 | 37650 | 37700 | 37700 | 37600 | 1488 |
| 286 | 20240327 | 143300 | 73924693300 | 37700 | 37800 | 37800 | 37700 | 2967 |
| 287 | 20240327 | 143200 | 73812752300 | 37800 | 37700 | 37800 | 37700 | 1438 |
| 288 | 20240327 | 143100 | 73758523250 | 37750 | 37750 | 37800 | 37700 | 1852 |
| 289 | 20240327 | 143000 | 73688592350 | 37750 | 37850 | 37850 | 37750 | 1388 |
| 290 | 20240327 | 142900 | 73636166700 | 37850 | 37850 | 37850 | 37750 | 1868 |
| 291 | 20240327 | 142800 | 73565556350 | 37800 | 37950 | 38000 | 37800 | 4762 |
| 292 | 20240327 | 142700 | 73385027650 | 38000 | 37950 | 38000 | 37950 | 474 |
| 293 | 20240327 | 142600 | 73367033900 | 37950 | 37950 | 38000 | 37900 | 3781 |
| 294 | 20240327 | 142500 | 73223578600 | 37950 | 37850 | 38000 | 37850 | 4389 |
| 295 | 20240327 | 142400 | 73057122500 | 37950 | 37800 | 37950 | 37700 | 3672 |
| 296 | 20240327 | 142300 | 72918256350 | 37800 | 37600 | 37800 | 37600 | 2047 |
| 297 | 20240327 | 142200 | 72841212400 | 37600 | 37600 | 37600 | 37550 | 1003 |
| 298 | 20240327 | 142100 | 72803503150 | 37550 | 37450 | 37600 | 37450 | 2939 |
| 299 | 20240327 | 142000 | 72693285850 | 37450 | 37400 | 37500 | 37350 | 2874 |
| 300 | 20240327 | 141900 | 72585710950 | 37400 | 37400 | 37400 | 37350 | 217 |
| 301 | 20240327 | 141800 | 72577595850 | 37350 | 37300 | 37450 | 37300 | 5113 |
| 302 | 20240327 | 141700 | 72386746200 | 37300 | 37450 | 37450 | 37300 | 1066 |
| 303 | 20240327 | 141600 | 72346911700 | 37450 | 37450 | 37500 | 37350 | 1478 |
| 304 | 20240327 | 141500 | 72291531400 | 37450 | 37350 | 37500 | 37300 | 4301 |
| 305 | 20240327 | 141400 | 72130615900 | 37400 | 37350 | 37400 | 37300 | 3345 |
| 306 | 20240327 | 141300 | 72005656550 | 37400 | 37400 | 37400 | 37350 | 2387 |
| 307 | 20240327 | 141200 | 71916485200 | 37400 | 37400 | 37450 | 37350 | 4863 |
| 308 | 20240327 | 141100 | 71734704650 | 37350 | 37200 | 37450 | 37150 | 5454 |
| 309 | 20240327 | 141000 | 71531305400 | 37300 | 37350 | 37400 | 37100 | 10758 |
| 310 | 20240327 | 140900 | 71130462700 | 37350 | 37500 | 37500 | 37350 | 2770 |
| 311 | 20240327 | 140800 | 71026859900 | 37450 | 37550 | 37550 | 37450 | 3442 |
| 312 | 20240327 | 140700 | 70897770350 | 37500 | 37500 | 37600 | 37500 | 3178 |
| 313 | 20240327 | 140600 | 70778519950 | 37500 | 37400 | 37550 | 37350 | 9180 |
| 314 | 20240327 | 140500 | 70434899850 | 37400 | 37700 | 37700 | 37400 | 11358 |
| 315 | 20240327 | 140400 | 70008281100 | 37700 | 37800 | 37800 | 37700 | 4290 |
| 316 | 20240327 | 140300 | 69846397450 | 37850 | 37900 | 37900 | 37750 | 2452 |
| 317 | 20240327 | 140200 | 69753626850 | 37900 | 38000 | 38000 | 37900 | 1841 |
| 318 | 20240327 | 140100 | 69683761950 | 38050 | 38000 | 38050 | 38000 | 1419 |
| 319 | 20240327 | 140000 | 69629839650 | 38000 | 38000 | 38050 | 37950 | 310 |
| 320 | 20240327 | 135900 | 69618059750 | 38050 | 37800 | 38050 | 37800 | 3598 |
| 321 | 20240327 | 135800 | 69481653700 | 37850 | 37850 | 37900 | 37800 | 747 |
| 322 | 20240327 | 135700 | 69453379150 | 37850 | 37900 | 37950 | 37850 | 1486 |
| 323 | 20240327 | 135600 | 69397030250 | 37950 | 38000 | 38000 | 37900 | 1423 |
| 324 | 20240327 | 135500 | 69343035350 | 38000 | 37750 | 38000 | 37700 | 2854 |
| 325 | 20240327 | 135400 | 69235014200 | 37750 | 37800 | 37800 | 37650 | 2538 |
| 326 | 20240327 | 135300 | 69139274000 | 37800 | 37800 | 37850 | 37750 | 1294 |
| 327 | 20240327 | 135200 | 69090371400 | 37750 | 38000 | 38000 | 37750 | 4913 |
| 328 | 20240327 | 135100 | 68904406400 | 37950 | 38200 | 38200 | 37950 | 3577 |
| 329 | 20240327 | 135000 | 68768264050 | 38200 | 38100 | 38200 | 38100 | 1464 |
| 330 | 20240327 | 134900 | 68712385350 | 38100 | 38150 | 38150 | 38100 | 1294 |
| 331 | 20240327 | 134800 | 68663040450 | 38050 | 38150 | 38150 | 38050 | 2101 |
| 332 | 20240327 | 134700 | 68582980750 | 38100 | 38200 | 38200 | 38100 | 2994 |
| 333 | 20240327 | 134600 | 68468780200 | 38200 | 38150 | 38200 | 38150 | 858 |
| 334 | 20240327 | 134500 | 68436032350 | 38150 | 38050 | 38150 | 38050 | 2164 |
| 335 | 20240327 | 134400 | 68353615250 | 38100 | 37950 | 38200 | 37950 | 4653 |
| 336 | 20240327 | 134300 | 68176499350 | 38000 | 38000 | 38000 | 37950 | 1913 |
| 337 | 20240327 | 134200 | 68103853700 | 38000 | 37950 | 38000 | 37950 | 1789 |
| 338 | 20240327 | 134100 | 68035950150 | 37900 | 37950 | 37950 | 37900 | 568 |
| 339 | 20240327 | 134000 | 68014405100 | 38000 | 37850 | 38000 | 37850 | 1207 |
| 340 | 20240327 | 133900 | 67968641300 | 37850 | 37950 | 37950 | 37850 | 408 |
| 341 | 20240327 | 133800 | 67953183900 | 37950 | 38000 | 38000 | 37900 | 1358 |
| 342 | 20240327 | 133700 | 67901661900 | 37950 | 38000 | 38050 | 37950 | 1003 |
| 343 | 20240327 | 133600 | 67863590600 | 38050 | 37950 | 38050 | 37900 | 2714 |
| 344 | 20240327 | 133500 | 67760497150 | 37950 | 37850 | 37950 | 37800 | 1100 |
| 345 | 20240327 | 133400 | 67718882450 | 37850 | 37900 | 37900 | 37750 | 2304 |
| 346 | 20240327 | 133300 | 67631728450 | 37900 | 37900 | 37900 | 37900 | 1973 |
| 347 | 20240327 | 133200 | 67556951750 | 37950 | 37900 | 37950 | 37900 | 838 |
| 348 | 20240327 | 133100 | 67525176950 | 37900 | 37700 | 37900 | 37700 | 1917 |
| 349 | 20240327 | 133000 | 67452685200 | 37750 | 37700 | 37750 | 37650 | 341 |
| 350 | 20240327 | 132900 | 67439835900 | 37650 | 37600 | 37750 | 37600 | 1647 |
| 351 | 20240327 | 132800 | 67377795250 | 37600 | 37800 | 37850 | 37600 | 3994 |
| 352 | 20240327 | 132700 | 67227069200 | 37850 | 37850 | 37850 | 37800 | 1077 |
| 353 | 20240327 | 132600 | 67186305250 | 37850 | 37900 | 37900 | 37850 | 1226 |
| 354 | 20240327 | 132500 | 67139898300 | 38000 | 38000 | 38050 | 37850 | 5934 |
| 355 | 20240327 | 132400 | 66914660750 | 38050 | 38050 | 38100 | 38000 | 1938 |
| 356 | 20240327 | 132300 | 66840942100 | 38100 | 38100 | 38100 | 38000 | 451 |
| 357 | 20240327 | 132200 | 66823776300 | 38100 | 38000 | 38100 | 37950 | 1680 |
| 358 | 20240327 | 132100 | 66759838550 | 38000 | 38100 | 38100 | 37950 | 1829 |
| 359 | 20240327 | 132000 | 66690320150 | 38100 | 38150 | 38150 | 38050 | 2822 |
| 360 | 20240327 | 131900 | 66582772750 | 38100 | 38100 | 38150 | 38050 | 906 |
| 361 | 20240327 | 131800 | 66548264550 | 38100 | 38000 | 38100 | 38000 | 1354 |
| 362 | 20240327 | 131700 | 66496704000 | 38000 | 38000 | 38050 | 38000 | 791 |
| 363 | 20240327 | 131600 | 66466622450 | 38000 | 37850 | 38000 | 37850 | 1616 |
| 364 | 20240327 | 131500 | 66405359600 | 37850 | 37750 | 37850 | 37750 | 808 |
| 365 | 20240327 | 131400 | 66374787200 | 37850 | 37750 | 37850 | 37700 | 2982 |
| 366 | 20240327 | 131300 | 66262256300 | 37750 | 37750 | 37750 | 37500 | 4160 |
| 367 | 20240327 | 131200 | 66105548350 | 37750 | 38050 | 38050 | 37750 | 5786 |
| 368 | 20240327 | 131100 | 65886555550 | 38050 | 37900 | 38050 | 37900 | 1160 |
| 369 | 20240327 | 131000 | 65842555050 | 37950 | 38150 | 38150 | 37900 | 6274 |
| 370 | 20240327 | 130900 | 65604081800 | 38200 | 38200 | 38350 | 38100 | 3415 |
| 371 | 20240327 | 130800 | 65473447400 | 38200 | 38150 | 38200 | 38100 | 3364 |
| 372 | 20240327 | 130700 | 65345077500 | 38150 | 38000 | 38150 | 37950 | 2868 |
| 373 | 20240327 | 130600 | 65235936700 | 38000 | 37950 | 38100 | 37900 | 1476 |
| 374 | 20240327 | 130500 | 65179885900 | 37900 | 38000 | 38050 | 37850 | 4709 |
| 375 | 20240327 | 130400 | 65001099300 | 38000 | 37950 | 38050 | 37900 | 6920 |
| 376 | 20240327 | 130300 | 64738386250 | 37950 | 37700 | 37950 | 37700 | 946 |
| 377 | 20240327 | 130200 | 64702596550 | 37750 | 37700 | 37750 | 37600 | 2278 |
| 378 | 20240327 | 130100 | 64616733600 | 37700 | 37700 | 37750 | 37600 | 3202 |
| 379 | 20240327 | 130000 | 64496146250 | 37700 | 37050 | 37700 | 37050 | 6991 |
| 380 | 20240327 | 125900 | 64235487450 | 37050 | 37050 | 37050 | 37000 | 1627 |
| 381 | 20240327 | 125800 | 64175276400 | 37000 | 37100 | 37100 | 37000 | 8417 |
| 382 | 20240327 | 125700 | 63863537400 | 37100 | 37100 | 37100 | 37050 | 1618 |
| 383 | 20240327 | 125600 | 63803512550 | 37100 | 37200 | 37200 | 37000 | 3251 |
| 384 | 20240327 | 125500 | 63683059450 | 37150 | 37150 | 37250 | 37150 | 3501 |
| 385 | 20240327 | 125400 | 63552895950 | 37200 | 37150 | 37200 | 37050 | 5917 |
| 386 | 20240327 | 125300 | 63333215300 | 37150 | 37200 | 37200 | 37100 | 883 |
| 387 | 20240327 | 125200 | 63300411750 | 37200 | 37050 | 37200 | 37000 | 7182 |
| 388 | 20240327 | 125100 | 63033881550 | 37050 | 36950 | 37100 | 36900 | 4341 |
| 389 | 20240327 | 125000 | 62873352950 | 36950 | 36850 | 37100 | 36850 | 9582 |
| 390 | 20240327 | 124900 | 62519420050 | 36850 | 37000 | 37100 | 36800 | 12375 |
| 391 | 20240327 | 124800 | 62062235900 | 37050 | 37000 | 37100 | 36950 | 4758 |
| 392 | 20240327 | 124700 | 61886153550 | 37050 | 36950 | 37100 | 36900 | 12552 |
| 393 | 20240327 | 124600 | 61421815900 | 36950 | 37050 | 37050 | 36900 | 7027 |
| 394 | 20240327 | 124500 | 61162020850 | 37050 | 36900 | 37050 | 36800 | 10359 |
| 395 | 20240327 | 124400 | 60778985200 | 36950 | 37300 | 37350 | 36850 | 27250 |
| 396 | 20240327 | 124300 | 59768010500 | 37300 | 37500 | 37500 | 37300 | 9152 |
| 397 | 20240327 | 124200 | 59425932200 | 37450 | 37550 | 37550 | 37450 | 4225 |
| 398 | 20240327 | 124100 | 59267559100 | 37550 | 37550 | 37600 | 37500 | 1418 |
| 399 | 20240327 | 124000 | 59214324800 | 37550 | 37550 | 37600 | 37500 | 1406 |
| 400 | 20240327 | 123900 | 59161531400 | 37600 | 37500 | 37600 | 37500 | 3246 |
| 401 | 20240327 | 123800 | 59039743850 | 37500 | 37450 | 37600 | 37450 | 3728 |
| 402 | 20240327 | 123700 | 58899949750 | 37500 | 37750 | 37800 | 37450 | 9777 |
| 403 | 20240327 | 123600 | 58532075950 | 37750 | 37750 | 37800 | 37700 | 2281 |
| 404 | 20240327 | 123500 | 58445941400 | 37700 | 37750 | 37800 | 37700 | 2989 |
| 405 | 20240327 | 123400 | 58333184400 | 37750 | 37700 | 37750 | 37700 | 1784 |
| 406 | 20240327 | 123300 | 58265862050 | 37750 | 37700 | 37750 | 37650 | 2365 |
| 407 | 20240327 | 123200 | 58176712050 | 37700 | 37500 | 37700 | 37450 | 7765 |
| 408 | 20240327 | 123100 | 57884799450 | 37500 | 37600 | 37600 | 37450 | 12211 |
| 409 | 20240327 | 123000 | 57426749100 | 37550 | 37650 | 37650 | 37550 | 7919 |
| 410 | 20240327 | 122900 | 57129235800 | 37650 | 37650 | 37650 | 37600 | 4698 |
| 411 | 20240327 | 122800 | 56952517700 | 37650 | 37750 | 37750 | 37600 | 3350 |
| 412 | 20240327 | 122700 | 56826342100 | 37700 | 37700 | 37800 | 37600 | 3889 |
| 413 | 20240327 | 122600 | 56679739800 | 37700 | 37800 | 37800 | 37700 | 2668 |
| 414 | 20240327 | 122500 | 56579097650 | 37750 | 37650 | 37900 | 37600 | 14642 |
| 415 | 20240327 | 122400 | 56026556400 | 37700 | 37650 | 37700 | 37550 | 6529 |
| 416 | 20240327 | 122300 | 55781007600 | 37700 | 37750 | 37800 | 37600 | 8834 |
| 417 | 20240327 | 122200 | 55447881000 | 37850 | 37750 | 37850 | 37700 | 8065 |
| 418 | 20240327 | 122100 | 55143306250 | 37800 | 37800 | 37900 | 37700 | 5719 |
| 419 | 20240327 | 122000 | 54927241600 | 37850 | 38050 | 38050 | 37800 | 27507 |
| 420 | 20240327 | 121900 | 53882799350 | 38050 | 38050 | 38050 | 38000 | 2079 |
| 421 | 20240327 | 121800 | 53803764200 | 38100 | 38050 | 38100 | 38000 | 1466 |
| 422 | 20240327 | 121700 | 53747985400 | 38050 | 38100 | 38100 | 38000 | 631 |
| 423 | 20240327 | 121600 | 53723986750 | 38000 | 38050 | 38150 | 38000 | 8066 |
| 424 | 20240327 | 121500 | 53416867600 | 38050 | 38100 | 38150 | 38050 | 1397 |
| 425 | 20240327 | 121400 | 53363679500 | 38100 | 38100 | 38150 | 38050 | 1811 |
| 426 | 20240327 | 121300 | 53294686650 | 38100 | 38100 | 38150 | 38100 | 820 |
| 427 | 20240327 | 121200 | 53263441950 | 38100 | 38100 | 38100 | 38050 | 1572 |
| 428 | 20240327 | 121100 | 53203552350 | 38100 | 38100 | 38150 | 38050 | 1200 |
| 429 | 20240327 | 121000 | 53157837700 | 38100 | 38100 | 38150 | 38050 | 1774 |
| 430 | 20240327 | 120900 | 53090271600 | 38100 | 38050 | 38150 | 38050 | 7012 |
| 431 | 20240327 | 120800 | 52823315300 | 38100 | 38100 | 38100 | 38050 | 300 |
| 432 | 20240327 | 120700 | 52811889950 | 38050 | 38150 | 38150 | 38050 | 3342 |
| 433 | 20240327 | 120600 | 52684605800 | 38100 | 38100 | 38150 | 38100 | 569 |
| 434 | 20240327 | 120500 | 52662922900 | 38100 | 38150 | 38200 | 38100 | 2139 |
| 435 | 20240327 | 120400 | 52581326000 | 38200 | 38200 | 38200 | 38150 | 422 |
| 436 | 20240327 | 120300 | 52565216200 | 38150 | 38200 | 38200 | 38150 | 369 |
| 437 | 20240327 | 120200 | 52551132750 | 38200 | 38200 | 38200 | 38150 | 944 |
| 438 | 20240327 | 120100 | 52515107800 | 38200 | 38200 | 38250 | 38200 | 291 |
| 439 | 20240327 | 120000 | 52503991350 | 38150 | 38300 | 38350 | 38150 | 3235 |
| 440 | 20240327 | 115900 | 52380340850 | 38350 | 38350 | 38350 | 38300 | 1465 |
| 441 | 20240327 | 115800 | 52324214250 | 38350 | 38250 | 38350 | 38250 | 338 |
| 442 | 20240327 | 115700 | 52311272500 | 38250 | 38200 | 38350 | 38200 | 875 |
| 443 | 20240327 | 115600 | 52277811300 | 38200 | 38250 | 38250 | 38200 | 313 |
| 444 | 20240327 | 115500 | 52265845050 | 38250 | 38250 | 38250 | 38200 | 983 |
| 445 | 20240327 | 115400 | 52228246800 | 38250 | 38400 | 38400 | 38250 | 3772 |
| 446 | 20240327 | 115300 | 52083684650 | 38350 | 38400 | 38400 | 38350 | 577 |
| 447 | 20240327 | 115200 | 52061543350 | 38350 | 38350 | 38450 | 38350 | 2209 |
| 448 | 20240327 | 115100 | 51976757150 | 38350 | 38300 | 38350 | 38250 | 865 |
| 449 | 20240327 | 115000 | 51943595700 | 38300 | 38350 | 38350 | 38250 | 948 |
| 450 | 20240327 | 114900 | 51907267650 | 38300 | 38300 | 38300 | 38200 | 3229 |
| 451 | 20240327 | 114800 | 51783618600 | 38200 | 38200 | 38300 | 38200 | 1341 |
| 452 | 20240327 | 114700 | 51732291750 | 38200 | 38250 | 38300 | 38050 | 3357 |
| 453 | 20240327 | 114600 | 51604159500 | 38150 | 38050 | 38300 | 38050 | 10909 |
| 454 | 20240327 | 114500 | 51187792950 | 38050 | 38100 | 38150 | 38000 | 6563 |
| 455 | 20240327 | 114400 | 50937917350 | 38100 | 38100 | 38150 | 38050 | 7702 |
| 456 | 20240327 | 114300 | 50644708050 | 38100 | 38150 | 38150 | 38100 | 3739 |
| 457 | 20240327 | 114200 | 50502230600 | 38150 | 38100 | 38150 | 38100 | 2031 |
| 458 | 20240327 | 114100 | 50424844550 | 38100 | 38150 | 38150 | 38100 | 1966 |
| 459 | 20240327 | 114000 | 50349885000 | 38150 | 38200 | 38200 | 38150 | 1683 |
| 460 | 20240327 | 113900 | 50285673000 | 38200 | 38200 | 38200 | 38150 | 2076 |
| 461 | 20240327 | 113800 | 50206429300 | 38150 | 38250 | 38250 | 38150 | 1033 |
| 462 | 20240327 | 113700 | 50166970350 | 38200 | 38150 | 38200 | 38150 | 1421 |
| 463 | 20240327 | 113600 | 50112712450 | 38200 | 38200 | 38200 | 38150 | 630 |
| 464 | 20240327 | 113500 | 50088672150 | 38200 | 38200 | 38250 | 38150 | 1692 |
| 465 | 20240327 | 113400 | 50024073900 | 38150 | 38250 | 38250 | 38150 | 2838 |
| 466 | 20240327 | 113300 | 49915626950 | 38250 | 38150 | 38250 | 38150 | 2845 |
| 467 | 20240327 | 113200 | 49806902300 | 38200 | 38200 | 38200 | 38150 | 2401 |
| 468 | 20240327 | 113100 | 49715244300 | 38150 | 38200 | 38200 | 38150 | 1051 |
| 469 | 20240327 | 113000 | 49675120500 | 38200 | 38250 | 38250 | 38150 | 3008 |
| 470 | 20240327 | 112900 | 49560236700 | 38200 | 38250 | 38300 | 38200 | 4000 |
| 471 | 20240327 | 112800 | 49407411300 | 38250 | 38300 | 38300 | 38200 | 729 |
| 472 | 20240327 | 112700 | 49379514300 | 38250 | 38250 | 38300 | 38250 | 1508 |
| 473 | 20240327 | 112600 | 49321821250 | 38250 | 38300 | 38300 | 38200 | 3138 |
| 474 | 20240327 | 112500 | 49201820700 | 38300 | 38250 | 38350 | 38250 | 2184 |
| 475 | 20240327 | 112400 | 49118181500 | 38300 | 38250 | 38300 | 38250 | 1089 |
| 476 | 20240327 | 112300 | 49076526600 | 38250 | 38300 | 38300 | 38250 | 2380 |
| 477 | 20240327 | 112200 | 48985469550 | 38300 | 38300 | 38350 | 38300 | 851 |
| 478 | 20240327 | 112100 | 48952868400 | 38300 | 38400 | 38400 | 38300 | 2561 |
| 479 | 20240327 | 112000 | 48854685550 | 38400 | 38450 | 38450 | 38400 | 849 |
| 480 | 20240327 | 111900 | 48822083400 | 38450 | 38450 | 38450 | 38350 | 2492 |
| 481 | 20240327 | 111800 | 48726427000 | 38400 | 38400 | 38450 | 38400 | 937 |
| 482 | 20240327 | 111700 | 48690414050 | 38450 | 38400 | 38500 | 38350 | 1733 |
| 483 | 20240327 | 111600 | 48623878150 | 38350 | 38350 | 38400 | 38350 | 1878 |
| 484 | 20240327 | 111500 | 48551840250 | 38400 | 38400 | 38450 | 38350 | 1442 |
| 485 | 20240327 | 111400 | 48496482750 | 38450 | 38400 | 38450 | 38350 | 3154 |
| 486 | 20240327 | 111300 | 48375400000 | 38450 | 38500 | 38500 | 38300 | 2059 |
| 487 | 20240327 | 111200 | 48296371450 | 38500 | 38350 | 38550 | 38250 | 5235 |
| 488 | 20240327 | 111100 | 48094944000 | 38300 | 38200 | 38400 | 38200 | 3892 |
| 489 | 20240327 | 111000 | 47945999100 | 38200 | 38300 | 38350 | 38200 | 4785 |
| 490 | 20240327 | 110900 | 47762968350 | 38300 | 38400 | 38450 | 38300 | 1128 |
| 491 | 20240327 | 110800 | 47719715100 | 38450 | 38500 | 38550 | 38400 | 1751 |
| 492 | 20240327 | 110700 | 47652365300 | 38500 | 38400 | 38550 | 38300 | 3807 |
| 493 | 20240327 | 110600 | 47506026750 | 38400 | 38250 | 38450 | 38200 | 10017 |
| 494 | 20240327 | 110500 | 47122818600 | 38250 | 38200 | 38350 | 38200 | 2879 |
| 495 | 20240327 | 110400 | 47012662950 | 38300 | 38250 | 38300 | 38200 | 5077 |
| 496 | 20240327 | 110300 | 46818460200 | 38250 | 38300 | 38350 | 38250 | 6145 |
| 497 | 20240327 | 110200 | 46583246550 | 38350 | 38450 | 38450 | 38350 | 8356 |
| 498 | 20240327 | 110100 | 46262568000 | 38450 | 38450 | 38500 | 38400 | 3255 |
| 499 | 20240327 | 110000 | 46137416600 | 38450 | 38500 | 38550 | 38450 | 1366 |
| 500 | 20240327 | 105900 | 46084834800 | 38500 | 38500 | 38550 | 38450 | 3546 |
| 501 | 20240327 | 105800 | 45948305050 | 38550 | 38600 | 38600 | 38550 | 966 |
| 502 | 20240327 | 105700 | 45911049200 | 38650 | 38700 | 38700 | 38500 | 3986 |
| 503 | 20240327 | 105600 | 45757367550 | 38700 | 38650 | 38700 | 38550 | 213 |
| 504 | 20240327 | 105500 | 45749140750 | 38600 | 38500 | 38650 | 38500 | 2422 |
| 505 | 20240327 | 105400 | 45655644800 | 38500 | 38550 | 38600 | 38500 | 1614 |
| 506 | 20240327 | 105300 | 45593439650 | 38550 | 38500 | 38600 | 38500 | 3220 |
| 507 | 20240327 | 105200 | 45469456800 | 38500 | 38550 | 38600 | 38450 | 2206 |
| 508 | 20240327 | 105100 | 45384535200 | 38450 | 38350 | 38500 | 38350 | 3610 |
| 509 | 20240327 | 105000 | 45245821200 | 38400 | 38550 | 38550 | 38350 | 25886 |
| 510 | 20240327 | 104900 | 44249438000 | 38550 | 38600 | 38650 | 38550 | 6027 |
| 511 | 20240327 | 104800 | 44016976700 | 38600 | 38600 | 38650 | 38600 | 2361 |
| 512 | 20240327 | 104700 | 43925832550 | 38600 | 38700 | 38700 | 38600 | 3075 |
| 513 | 20240327 | 104600 | 43806944250 | 38750 | 38750 | 38800 | 38700 | 2828 |
| 514 | 20240327 | 104500 | 43697368050 | 38800 | 38850 | 38850 | 38750 | 1325 |
| 515 | 20240327 | 104400 | 43645949000 | 38850 | 38800 | 38900 | 38800 | 656 |
| 516 | 20240327 | 104300 | 43620451800 | 38800 | 38800 | 38900 | 38750 | 135 |
| 517 | 20240327 | 104200 | 43615211300 | 38750 | 38850 | 38850 | 38750 | 753 |
| 518 | 20240327 | 104100 | 43586006450 | 38850 | 38800 | 38850 | 38750 | 517 |
| 519 | 20240327 | 104000 | 43565935800 | 38800 | 38750 | 38850 | 38750 | 931 |
| 520 | 20240327 | 103900 | 43529828500 | 38750 | 38750 | 38800 | 38750 | 786 |
| 521 | 20240327 | 103800 | 43499347950 | 38800 | 38800 | 38850 | 38750 | 986 |
| 522 | 20240327 | 103700 | 43461065550 | 38850 | 38850 | 38900 | 38800 | 902 |
| 523 | 20240327 | 103600 | 43426024200 | 38850 | 38950 | 39000 | 38850 | 1077 |
| 524 | 20240327 | 103500 | 43384122450 | 38950 | 38950 | 39050 | 38950 | 1208 |
| 525 | 20240327 | 103400 | 43337039650 | 39000 | 39100 | 39100 | 38950 | 730 |
| 526 | 20240327 | 103300 | 43308551450 | 39100 | 38950 | 39100 | 38900 | 4057 |
| 527 | 20240327 | 103200 | 43150166400 | 38900 | 39000 | 39000 | 38850 | 3020 |
| 528 | 20240327 | 103100 | 43032654600 | 39000 | 38850 | 39000 | 38850 | 2979 |
| 529 | 20240327 | 103000 | 42916763850 | 38800 | 38900 | 38900 | 38800 | 1383 |
| 530 | 20240327 | 102900 | 42863020600 | 38900 | 38800 | 38900 | 38800 | 3355 |
| 531 | 20240327 | 102800 | 42732581200 | 38800 | 38700 | 38800 | 38650 | 1070 |
| 532 | 20240327 | 102700 | 42691095650 | 38800 | 38600 | 38800 | 38550 | 3242 |
| 533 | 20240327 | 102600 | 42565912400 | 38550 | 38550 | 38700 | 38500 | 3671 |
| 534 | 20240327 | 102500 | 42424303600 | 38550 | 38650 | 38650 | 38550 | 4620 |
| 535 | 20240327 | 102400 | 42246143400 | 38600 | 38650 | 38650 | 38600 | 1557 |
| 536 | 20240327 | 102300 | 42186036900 | 38650 | 38600 | 38700 | 38600 | 1528 |
| 537 | 20240327 | 102200 | 42127042800 | 38600 | 38600 | 38700 | 38550 | 4223 |
| 538 | 20240327 | 102100 | 41964076550 | 38550 | 38650 | 38650 | 38550 | 1939 |
| 539 | 20240327 | 102000 | 41889276900 | 38650 | 38600 | 38650 | 38550 | 5441 |
| 540 | 20240327 | 101900 | 41679353600 | 38600 | 38700 | 38750 | 38600 | 3063 |
| 541 | 20240327 | 101800 | 41561033900 | 38700 | 38800 | 38800 | 38600 | 4635 |
| 542 | 20240327 | 101700 | 41381879600 | 38800 | 38850 | 38850 | 38700 | 10176 |
| 543 | 20240327 | 101600 | 40987643850 | 38800 | 38850 | 38850 | 38800 | 1012 |
| 544 | 20240327 | 101500 | 40948361200 | 38850 | 38850 | 38900 | 38800 | 1170 |
| 545 | 20240327 | 101400 | 40902904100 | 38850 | 38900 | 38900 | 38800 | 4343 |
| 546 | 20240327 | 101300 | 40734175250 | 38900 | 38950 | 39000 | 38850 | 1230 |
| 547 | 20240327 | 101200 | 40686279250 | 38850 | 38900 | 38950 | 38850 | 519 |
| 548 | 20240327 | 101100 | 40666095650 | 38900 | 38850 | 38950 | 38750 | 2991 |
| 549 | 20240327 | 101000 | 40549925050 | 38800 | 38800 | 38800 | 38700 | 5854 |
| 550 | 20240327 | 100900 | 40323043700 | 38800 | 38850 | 38900 | 38750 | 2892 |
| 551 | 20240327 | 100800 | 40210838800 | 38850 | 38900 | 38900 | 38850 | 1651 |
| 552 | 20240327 | 100700 | 40146646350 | 38900 | 38850 | 38900 | 38850 | 2041 |
| 553 | 20240327 | 100600 | 40067337950 | 38800 | 38850 | 38850 | 38750 | 3554 |
| 554 | 20240327 | 100500 | 39929408550 | 38850 | 38850 | 38850 | 38800 | 1649 |
| 555 | 20240327 | 100400 | 39865359900 | 38800 | 38850 | 38900 | 38800 | 1434 |
| 556 | 20240327 | 100300 | 39809646500 | 38850 | 38950 | 38950 | 38800 | 11320 |
| 557 | 20240327 | 100200 | 39370170250 | 38900 | 38900 | 39000 | 38850 | 2512 |
| 558 | 20240327 | 100100 | 39272433600 | 38900 | 39300 | 39300 | 38900 | 10022 |
| 559 | 20240327 | 100000 | 38881142400 | 39300 | 39200 | 39300 | 39150 | 5716 |
| 560 | 20240327 | 095900 | 38656690750 | 39150 | 38950 | 39200 | 38950 | 3913 |
| 561 | 20240327 | 095800 | 38503622000 | 38950 | 38900 | 39050 | 38900 | 2220 |
| 562 | 20240327 | 095700 | 38417179900 | 38900 | 38900 | 39050 | 38850 | 4995 |
| 563 | 20240327 | 095600 | 38222879850 | 38950 | 39000 | 39050 | 38900 | 8623 |
| 564 | 20240327 | 095500 | 37886724950 | 39050 | 39200 | 39200 | 39000 | 2399 |
| 565 | 20240327 | 095400 | 37792907000 | 39150 | 39250 | 39250 | 39100 | 1878 |
| 566 | 20240327 | 095300 | 37719352700 | 39200 | 39300 | 39300 | 39200 | 1439 |
| 567 | 20240327 | 095200 | 37662901250 | 39300 | 39300 | 39400 | 39250 | 3754 |
| 568 | 20240327 | 095100 | 37515367950 | 39400 | 39500 | 39550 | 39300 | 4746 |
| 569 | 20240327 | 095000 | 37328349650 | 39550 | 39400 | 39550 | 39350 | 5282 |
| 570 | 20240327 | 094900 | 37119882200 | 39350 | 39300 | 39350 | 39250 | 2264 |
| 571 | 20240327 | 094800 | 37030874150 | 39300 | 39150 | 39350 | 39100 | 2131 |
| 572 | 20240327 | 094700 | 36947208450 | 39150 | 39000 | 39150 | 38900 | 6030 |
| 573 | 20240327 | 094600 | 36711927200 | 39000 | 39100 | 39100 | 38750 | 8020 |
| 574 | 20240327 | 094500 | 36399802650 | 39100 | 39050 | 39100 | 39050 | 531 |
| 575 | 20240327 | 094400 | 36379058500 | 39050 | 39350 | 39350 | 39050 | 16071 |
| 576 | 20240327 | 094300 | 35748332500 | 39350 | 39350 | 39400 | 39300 | 5491 |
| 577 | 20240327 | 094200 | 35532264600 | 39350 | 39400 | 39450 | 39350 | 3386 |
| 578 | 20240327 | 094100 | 35398988350 | 39500 | 39300 | 39600 | 39250 | 10198 |
| 579 | 20240327 | 094000 | 34997493950 | 39300 | 39200 | 39350 | 39200 | 4300 |
| 580 | 20240327 | 093900 | 34828652000 | 39150 | 39500 | 39500 | 39150 | 6000 |
| 581 | 20240327 | 093800 | 34592485950 | 39500 | 39050 | 39500 | 39000 | 12809 |
| 582 | 20240327 | 093700 | 34089415000 | 39050 | 38800 | 39050 | 38750 | 5219 |
| 583 | 20240327 | 093600 | 33886489100 | 38800 | 38650 | 38850 | 38650 | 10712 |
| 584 | 20240327 | 093500 | 33471507600 | 38650 | 38700 | 38750 | 38550 | 7950 |
| 585 | 20240327 | 093400 | 33164323500 | 38650 | 38700 | 38750 | 38600 | 7387 |
| 586 | 20240327 | 093300 | 32878586850 | 38700 | 38650 | 38750 | 38650 | 9324 |
| 587 | 20240327 | 093200 | 32517692000 | 38750 | 38550 | 38750 | 38500 | 10837 |
| 588 | 20240327 | 093100 | 32099230100 | 38500 | 38400 | 38700 | 38350 | 18998 |
| 589 | 20240327 | 093000 | 31367530050 | 38400 | 38750 | 38750 | 38350 | 15490 |
| 590 | 20240327 | 092900 | 30770326700 | 38650 | 38700 | 38850 | 38600 | 10011 |
| 591 | 20240327 | 092800 | 30383149700 | 38700 | 38600 | 38850 | 38500 | 13217 |
| 592 | 20240327 | 092700 | 29872435950 | 38600 | 39050 | 39150 | 38600 | 24353 |
| 593 | 20240327 | 092600 | 28926222350 | 39050 | 39200 | 39250 | 39000 | 15445 |
| 594 | 20240327 | 092500 | 28321947450 | 39250 | 39150 | 39300 | 39050 | 7728 |
| 595 | 20240327 | 092400 | 28019085300 | 39150 | 39450 | 39450 | 39050 | 23963 |
| 596 | 20240327 | 092300 | 27078965300 | 39400 | 39650 | 39650 | 39400 | 8679 |
| 597 | 20240327 | 092200 | 26735888700 | 39600 | 39500 | 39650 | 39500 | 8529 |
| 598 | 20240327 | 092100 | 26398321350 | 39550 | 39400 | 39650 | 39400 | 11629 |
| 599 | 20240327 | 092000 | 25938469950 | 39400 | 39550 | 39600 | 39400 | 9832 |
| 600 | 20240327 | 091900 | 25549980300 | 39550 | 39600 | 39700 | 39500 | 18120 |
| 601 | 20240327 | 091800 | 24833012350 | 39600 | 39700 | 39900 | 39600 | 7460 |
| 602 | 20240327 | 091700 | 24537008200 | 39700 | 39700 | 39950 | 39500 | 18687 |
| 603 | 20240327 | 091600 | 23796030800 | 39700 | 39950 | 39950 | 39700 | 15859 |
| 604 | 20240327 | 091500 | 23164563650 | 39950 | 39750 | 40000 | 39750 | 9034 |
| 605 | 20240327 | 091400 | 22804150750 | 39800 | 39900 | 40100 | 39750 | 16243 |
| 606 | 20240327 | 091300 | 22157266600 | 39950 | 39950 | 40200 | 39800 | 28531 |
| 607 | 20240327 | 091200 | 21017147450 | 39950 | 39950 | 39950 | 39800 | 24464 |
| 608 | 20240327 | 091100 | 20041021950 | 39950 | 40050 | 40150 | 39950 | 16102 |
| 609 | 20240327 | 091000 | 19396738600 | 40050 | 40400 | 40400 | 39950 | 33609 |
| 610 | 20240327 | 090900 | 18048583800 | 40400 | 40200 | 40550 | 40100 | 26533 |
| 611 | 20240327 | 090800 | 16977810400 | 40150 | 40050 | 40300 | 39900 | 26522 |
| 612 | 20240327 | 090700 | 15914567600 | 40000 | 40800 | 40850 | 40000 | 39231 |
| 613 | 20240327 | 090600 | 14329399250 | 40800 | 40700 | 41000 | 40700 | 82729 |
| 614 | 20240327 | 090500 | 10950944700 | 40700 | 40200 | 40750 | 40150 | 70367 |
| 615 | 20240327 | 090400 | 8097544300 | 40250 | 40600 | 40600 | 40050 | 18876 |
| 616 | 20240327 | 090300 | 7337788250 | 40600 | 40550 | 40750 | 40350 | 48233 |
| 617 | 20240327 | 090200 | 5378488450 | 40600 | 40300 | 40600 | 40250 | 60089 |
| 618 | 20240327 | 090100 | 2946882000 | 40300 | 39350 | 40300 | 39300 | 44712 |
| 619 | 20240327 | 090000 | 1159086450 | 39350 | 40000 | 40000 | 39300 | 29069 |