33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 3 | 20240327 | 192400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240327 | 192300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240327 | 192200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240327 | 192100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240327 | 192000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240327 | 191900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240327 | 191800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240327 | 191700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240327 | 191600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240327 | 191500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240327 | 191400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240327 | 191300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240327 | 191200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240327 | 191100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240327 | 191000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240327 | 190900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240327 | 190800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240327 | 190700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240327 | 190600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240327 | 190500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240327 | 190400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240327 | 190300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240327 | 190200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240327 | 190100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240327 | 190000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240327 | 185900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240327 | 185800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240327 | 185700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240327 | 185600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240327 | 185500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 33 | 20240327 | 185400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240327 | 185300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240327 | 185200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240327 | 185100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240327 | 185000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240327 | 184900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240327 | 184800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240327 | 184700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240327 | 184600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240327 | 184500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240327 | 184400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240327 | 184300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240327 | 184200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240327 | 184100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240327 | 184000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240327 | 183900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240327 | 183800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240327 | 183700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240327 | 183600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240327 | 183500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240327 | 183400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240327 | 183300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240327 | 183200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240327 | 183100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240327 | 183000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240327 | 182900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240327 | 182800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240327 | 182700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240327 | 182600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240327 | 182500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 63 | 20240327 | 182400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240327 | 182300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240327 | 182200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240327 | 182100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240327 | 182000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240327 | 181900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240327 | 181800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240327 | 181700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240327 | 181600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240327 | 181500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240327 | 181400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240327 | 181300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240327 | 181200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240327 | 181100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240327 | 181000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240327 | 180900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240327 | 180800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240327 | 180700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240327 | 180600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240327 | 180500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240327 | 180400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240327 | 180300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240327 | 180200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240327 | 180100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240327 | 180000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240327 | 175900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240327 | 175800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240327 | 175700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240327 | 175600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240327 | 175500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 93 | 20240327 | 175400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240327 | 175300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240327 | 175200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240327 | 175100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240327 | 175000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240327 | 174900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240327 | 174800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240327 | 174700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240327 | 174600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240327 | 174500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240327 | 174400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240327 | 174300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240327 | 174200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240327 | 174100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240327 | 174000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240327 | 173900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240327 | 173800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240327 | 173700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240327 | 173600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240327 | 173500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240327 | 173400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240327 | 173300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240327 | 173200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240327 | 173100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240327 | 173000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240327 | 172900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240327 | 172800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240327 | 172700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240327 | 172600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240327 | 172500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 123 | 20240327 | 172400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240327 | 172300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240327 | 172200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240327 | 172100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240327 | 172000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240327 | 171900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240327 | 171800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240327 | 171700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240327 | 171600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240327 | 171500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240327 | 171400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240327 | 171300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240327 | 171200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240327 | 171100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240327 | 171000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240327 | 170900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240327 | 170800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240327 | 170700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240327 | 170600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240327 | 170500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240327 | 170400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240327 | 170300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240327 | 170200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240327 | 170100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240327 | 170000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240327 | 165900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240327 | 165800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240327 | 165700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240327 | 165600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240327 | 165500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 153 | 20240327 | 165400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240327 | 165300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240327 | 165200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240327 | 165100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240327 | 165000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240327 | 164900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240327 | 164800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240327 | 164700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240327 | 164600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240327 | 164500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240327 | 164400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240327 | 164300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240327 | 164200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240327 | 164100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240327 | 164000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240327 | 163900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240327 | 163800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240327 | 163700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240327 | 163600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240327 | 163500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240327 | 163400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240327 | 163300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240327 | 163200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240327 | 163100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240327 | 163000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240327 | 162900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240327 | 162800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240327 | 162700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240327 | 162600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240327 | 162500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 183 | 20240327 | 162400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240327 | 162300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240327 | 162200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240327 | 162100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240327 | 162000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240327 | 161900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240327 | 161800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240327 | 161700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240327 | 161600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240327 | 161500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240327 | 161400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240327 | 161300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240327 | 161200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240327 | 161100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240327 | 161000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240327 | 160900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240327 | 160800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240327 | 160700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240327 | 160600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240327 | 160500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240327 | 160400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240327 | 160300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20240327 | 160200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20240327 | 160100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20240327 | 160000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20240327 | 155900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20240327 | 155800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20240327 | 155700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20240327 | 155600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20240327 | 155500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 213 | 20240327 | 155400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20240327 | 155300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20240327 | 155200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20240327 | 155100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20240327 | 155000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20240327 | 154900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20240327 | 154800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20240327 | 154700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20240327 | 154600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20240327 | 154500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20240327 | 154400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20240327 | 154300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20240327 | 154200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20240327 | 154100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20240327 | 154000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20240327 | 153900 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20240327 | 153800 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20240327 | 153700 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20240327 | 153600 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20240327 | 153500 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20240327 | 153400 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20240327 | 153300 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20240327 | 153200 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20240327 | 153100 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20240327 | 153000 | 9335511450 | 35500 | 35500 | 35500 | 35500 | 2582 |
| 238 | 20240327 | 152900 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240327 | 152800 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240327 | 152700 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240327 | 152600 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240327 | 152500 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20240327 | 152400 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240327 | 152300 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20240327 | 152200 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20240327 | 152100 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20240327 | 152000 | 9243850450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 248 | 20240327 | 151900 | 9243850450 | 35500 | 35400 | 35500 | 35400 | 315 |
| 249 | 20240327 | 151800 | 9232677300 | 35400 | 35400 | 35450 | 35350 | 402 |
| 250 | 20240327 | 151700 | 9218445100 | 35400 | 35350 | 35400 | 35350 | 503 |
| 251 | 20240327 | 151600 | 9200654250 | 35350 | 35400 | 35400 | 35350 | 1037 |
| 252 | 20240327 | 151500 | 9163992700 | 35350 | 35450 | 35450 | 35350 | 2000 |
| 253 | 20240327 | 151400 | 9093220800 | 35400 | 35400 | 35450 | 35400 | 229 |
| 254 | 20240327 | 151300 | 9085106250 | 35400 | 35450 | 35450 | 35400 | 226 |
| 255 | 20240327 | 151200 | 9077098700 | 35400 | 35400 | 35450 | 35400 | 461 |
| 256 | 20240327 | 151100 | 9060777150 | 35400 | 35450 | 35450 | 35400 | 659 |
| 257 | 20240327 | 151000 | 9037416700 | 35450 | 35500 | 35500 | 35450 | 380 |
| 258 | 20240327 | 150900 | 9023934200 | 35450 | 35450 | 35500 | 35450 | 231 |
| 259 | 20240327 | 150800 | 9015737050 | 35450 | 35450 | 35500 | 35400 | 696 |
| 260 | 20240327 | 150700 | 8991060250 | 35450 | 35450 | 35500 | 35450 | 186 |
| 261 | 20240327 | 150600 | 8984465150 | 35450 | 35450 | 35500 | 35450 | 443 |
| 262 | 20240327 | 150500 | 8968741250 | 35450 | 35500 | 35500 | 35450 | 219 |
| 263 | 20240327 | 150400 | 8960968500 | 35500 | 35450 | 35500 | 35450 | 423 |
| 264 | 20240327 | 150300 | 8945961300 | 35450 | 35500 | 35500 | 35450 | 181 |
| 265 | 20240327 | 150200 | 8939536650 | 35500 | 35500 | 35500 | 35450 | 127 |
| 266 | 20240327 | 150100 | 8935028300 | 35500 | 35500 | 35550 | 35500 | 133 |
| 267 | 20240327 | 150000 | 8930305750 | 35500 | 35500 | 35550 | 35450 | 400 |
| 268 | 20240327 | 145900 | 8916098950 | 35500 | 35500 | 35500 | 35500 | 100 |
| 269 | 20240327 | 145800 | 8912548950 | 35500 | 35550 | 35550 | 35500 | 429 |
| 270 | 20240327 | 145700 | 8897300450 | 35500 | 35550 | 35550 | 35500 | 291 |
| 271 | 20240327 | 145600 | 8886958200 | 35500 | 35500 | 35500 | 35500 | 386 |
| 272 | 20240327 | 145500 | 8873255200 | 35500 | 35450 | 35500 | 35450 | 96 |
| 273 | 20240327 | 145400 | 8869847300 | 35450 | 35450 | 35500 | 35450 | 333 |
| 274 | 20240327 | 145300 | 8858027000 | 35500 | 35450 | 35500 | 35450 | 208 |
| 275 | 20240327 | 145200 | 8850648650 | 35500 | 35550 | 35550 | 35500 | 429 |
| 276 | 20240327 | 145100 | 8835413100 | 35500 | 35450 | 35500 | 35450 | 523 |
| 277 | 20240327 | 145000 | 8816862150 | 35500 | 35450 | 35500 | 35450 | 116 |
| 278 | 20240327 | 144900 | 8812745650 | 35500 | 35550 | 35550 | 35500 | 133 |
| 279 | 20240327 | 144800 | 8808022800 | 35550 | 35450 | 35550 | 35450 | 399 |
| 280 | 20240327 | 144700 | 8793850450 | 35500 | 35450 | 35500 | 35400 | 405 |
| 281 | 20240327 | 144600 | 8779492050 | 35450 | 35500 | 35550 | 35450 | 360 |
| 282 | 20240327 | 144500 | 8766701150 | 35500 | 35500 | 35550 | 35500 | 558 |
| 283 | 20240327 | 144400 | 8746884650 | 35500 | 35550 | 35550 | 35500 | 106 |
| 284 | 20240327 | 144300 | 8743117550 | 35550 | 35500 | 35550 | 35500 | 816 |
| 285 | 20240327 | 144200 | 8714122050 | 35500 | 35550 | 35550 | 35500 | 107 |
| 286 | 20240327 | 144100 | 8710319200 | 35550 | 35550 | 35600 | 35500 | 557 |
| 287 | 20240327 | 144000 | 8690520450 | 35550 | 35550 | 35600 | 35550 | 357 |
| 288 | 20240327 | 143900 | 8677823400 | 35550 | 35500 | 35550 | 35500 | 464 |
| 289 | 20240327 | 143800 | 8661329450 | 35500 | 35550 | 35550 | 35500 | 202 |
| 290 | 20240327 | 143700 | 8654155200 | 35550 | 35450 | 35600 | 35450 | 945 |
| 291 | 20240327 | 143600 | 8620594000 | 35400 | 35450 | 35550 | 35400 | 443 |
| 292 | 20240327 | 143500 | 8604867250 | 35450 | 35450 | 35500 | 35400 | 414 |
| 293 | 20240327 | 143400 | 8590192850 | 35400 | 35400 | 35450 | 35400 | 80 |
| 294 | 20240327 | 143300 | 8587360450 | 35400 | 35450 | 35500 | 35400 | 467 |
| 295 | 20240327 | 143200 | 8570808300 | 35450 | 35450 | 35500 | 35450 | 291 |
| 296 | 20240327 | 143100 | 8560491300 | 35450 | 35550 | 35550 | 35450 | 1579 |
| 297 | 20240327 | 143000 | 8504420850 | 35550 | 35550 | 35600 | 35550 | 285 |
| 298 | 20240327 | 142900 | 8494280200 | 35600 | 35550 | 35600 | 35550 | 140 |
| 299 | 20240327 | 142800 | 8489297900 | 35600 | 35550 | 35600 | 35550 | 186 |
| 300 | 20240327 | 142700 | 8482676800 | 35600 | 35600 | 35600 | 35550 | 140 |
| 301 | 20240327 | 142600 | 8477693050 | 35600 | 35600 | 35650 | 35550 | 619 |
| 302 | 20240327 | 142500 | 8455657300 | 35600 | 35600 | 35700 | 35600 | 1570 |
| 303 | 20240327 | 142400 | 8399691150 | 35600 | 35650 | 35650 | 35600 | 2873 |
| 304 | 20240327 | 142300 | 8297275050 | 35650 | 35650 | 35650 | 35600 | 700 |
| 305 | 20240327 | 142200 | 8272328500 | 35600 | 35550 | 35650 | 35550 | 2089 |
| 306 | 20240327 | 142100 | 8197959850 | 35600 | 35600 | 35600 | 35550 | 525 |
| 307 | 20240327 | 142000 | 8179284950 | 35600 | 35550 | 35600 | 35500 | 506 |
| 308 | 20240327 | 141900 | 8161292400 | 35550 | 35500 | 35550 | 35500 | 1126 |
| 309 | 20240327 | 141800 | 8121296350 | 35550 | 35550 | 35600 | 35550 | 695 |
| 310 | 20240327 | 141700 | 8096588200 | 35550 | 35450 | 35550 | 35450 | 2031 |
| 311 | 20240327 | 141600 | 8024476050 | 35450 | 35400 | 35450 | 35400 | 372 |
| 312 | 20240327 | 141500 | 8011296650 | 35450 | 35450 | 35500 | 35400 | 631 |
| 313 | 20240327 | 141400 | 7988912550 | 35450 | 35450 | 35450 | 35400 | 172 |
| 314 | 20240327 | 141300 | 7982817150 | 35450 | 35350 | 35450 | 35350 | 662 |
| 315 | 20240327 | 141200 | 7959369650 | 35350 | 35350 | 35450 | 35350 | 800 |
| 316 | 20240327 | 141100 | 7931077900 | 35350 | 35500 | 35500 | 35350 | 1556 |
| 317 | 20240327 | 141000 | 7875979200 | 35450 | 35550 | 35600 | 35450 | 829 |
| 318 | 20240327 | 140900 | 7846515350 | 35550 | 35500 | 35600 | 35450 | 2335 |
| 319 | 20240327 | 140800 | 7763529300 | 35450 | 35450 | 35450 | 35400 | 541 |
| 320 | 20240327 | 140700 | 7744353050 | 35400 | 35450 | 35450 | 35400 | 480 |
| 321 | 20240327 | 140600 | 7727340500 | 35500 | 35400 | 35500 | 35400 | 758 |
| 322 | 20240327 | 140500 | 7700465450 | 35450 | 35350 | 35450 | 35350 | 4924 |
| 323 | 20240327 | 140400 | 7526135000 | 35350 | 35300 | 35350 | 35300 | 535 |
| 324 | 20240327 | 140300 | 7507224500 | 35300 | 35300 | 35350 | 35300 | 289 |
| 325 | 20240327 | 140200 | 7497011800 | 35300 | 35350 | 35350 | 35300 | 808 |
| 326 | 20240327 | 140100 | 7468484250 | 35350 | 35350 | 35400 | 35350 | 735 |
| 327 | 20240327 | 140000 | 7442501950 | 35350 | 35350 | 35400 | 35300 | 2022 |
| 328 | 20240327 | 135900 | 7371026900 | 35300 | 35300 | 35350 | 35250 | 942 |
| 329 | 20240327 | 135800 | 7337776000 | 35250 | 35300 | 35350 | 35250 | 886 |
| 330 | 20240327 | 135700 | 7306506700 | 35300 | 35250 | 35350 | 35250 | 1190 |
| 331 | 20240327 | 135600 | 7264503750 | 35250 | 35250 | 35300 | 35250 | 217 |
| 332 | 20240327 | 135500 | 7256847950 | 35250 | 35200 | 35250 | 35200 | 467 |
| 333 | 20240327 | 135400 | 7240387950 | 35200 | 35150 | 35250 | 35150 | 482 |
| 334 | 20240327 | 135300 | 7223423300 | 35200 | 35150 | 35200 | 35150 | 378 |
| 335 | 20240327 | 135200 | 7210131950 | 35150 | 35200 | 35200 | 35150 | 1056 |
| 336 | 20240327 | 135100 | 7173011700 | 35200 | 35250 | 35250 | 35200 | 1179 |
| 337 | 20240327 | 135000 | 7131508450 | 35250 | 35200 | 35250 | 35200 | 1218 |
| 338 | 20240327 | 134900 | 7088605750 | 35200 | 35250 | 35300 | 35200 | 1270 |
| 339 | 20240327 | 134800 | 7043839100 | 35300 | 35300 | 35300 | 35250 | 322 |
| 340 | 20240327 | 134700 | 7032472950 | 35300 | 35250 | 35350 | 35250 | 1017 |
| 341 | 20240327 | 134600 | 6996596000 | 35250 | 35300 | 35300 | 35250 | 633 |
| 342 | 20240327 | 134500 | 6974277250 | 35300 | 35250 | 35300 | 35250 | 1939 |
| 343 | 20240327 | 134400 | 6905837500 | 35250 | 35300 | 35300 | 35250 | 137 |
| 344 | 20240327 | 134300 | 6901007250 | 35250 | 35250 | 35300 | 35250 | 140 |
| 345 | 20240327 | 134200 | 6896070600 | 35300 | 35300 | 35300 | 35250 | 101 |
| 346 | 20240327 | 134100 | 6892510000 | 35300 | 35250 | 35300 | 35250 | 203 |
| 347 | 20240327 | 134000 | 6885352050 | 35300 | 35250 | 35300 | 35250 | 408 |
| 348 | 20240327 | 133900 | 6870960900 | 35250 | 35300 | 35350 | 35200 | 1389 |
| 349 | 20240327 | 133800 | 6821982650 | 35350 | 35300 | 35350 | 35300 | 3546 |
| 350 | 20240327 | 133700 | 6696739850 | 35300 | 35150 | 35300 | 35150 | 4553 |
| 351 | 20240327 | 133600 | 6536236950 | 35200 | 35200 | 35200 | 35100 | 2394 |
| 352 | 20240327 | 133500 | 6452013400 | 35150 | 35150 | 35200 | 35150 | 1083 |
| 353 | 20240327 | 133400 | 6413942250 | 35150 | 35150 | 35150 | 35100 | 930 |
| 354 | 20240327 | 133300 | 6381257400 | 35150 | 35050 | 35150 | 35050 | 2010 |
| 355 | 20240327 | 133200 | 6310711550 | 35050 | 35000 | 35100 | 35000 | 1343 |
| 356 | 20240327 | 133100 | 6263649500 | 35000 | 35000 | 35000 | 34950 | 653 |
| 357 | 20240327 | 133000 | 6240795100 | 35000 | 34950 | 35000 | 34950 | 137 |
| 358 | 20240327 | 132900 | 6236005200 | 34950 | 34950 | 35000 | 34950 | 443 |
| 359 | 20240327 | 132800 | 6220522300 | 34900 | 34950 | 34950 | 34900 | 264 |
| 360 | 20240327 | 132700 | 6211307650 | 34900 | 34900 | 34950 | 34900 | 127 |
| 361 | 20240327 | 132600 | 6206874300 | 34900 | 34900 | 34900 | 34900 | 30 |
| 362 | 20240327 | 132500 | 6205827300 | 34900 | 34900 | 34950 | 34850 | 708 |
| 363 | 20240327 | 132400 | 6181118500 | 34850 | 34850 | 34900 | 34850 | 80 |
| 364 | 20240327 | 132300 | 6178329500 | 34850 | 34800 | 34850 | 34800 | 198 |
| 365 | 20240327 | 132200 | 6171429350 | 34800 | 34800 | 34800 | 34800 | 24 |
| 366 | 20240327 | 132100 | 6170594150 | 34800 | 34800 | 34800 | 34800 | 148 |
| 367 | 20240327 | 132000 | 6165443750 | 34750 | 34750 | 34800 | 34750 | 670 |
| 368 | 20240327 | 131900 | 6142135700 | 34750 | 34750 | 34750 | 34750 | 12 |
| 369 | 20240327 | 131800 | 6141718700 | 34750 | 34800 | 34800 | 34750 | 117 |
| 370 | 20240327 | 131700 | 6137652900 | 34800 | 34750 | 34800 | 34750 | 258 |
| 371 | 20240327 | 131600 | 6128686250 | 34750 | 34750 | 34750 | 34750 | 320 |
| 372 | 20240327 | 131500 | 6117566250 | 34750 | 34750 | 34800 | 34750 | 113 |
| 373 | 20240327 | 131400 | 6113639000 | 34750 | 34750 | 34800 | 34750 | 162 |
| 374 | 20240327 | 131300 | 6108006300 | 34750 | 34750 | 34800 | 34750 | 34 |
| 375 | 20240327 | 131200 | 6106824750 | 34750 | 34800 | 34800 | 34750 | 54 |
| 376 | 20240327 | 131100 | 6104946200 | 34750 | 34750 | 34750 | 34700 | 491 |
| 377 | 20240327 | 131000 | 6087884600 | 34700 | 34700 | 34750 | 34700 | 113 |
| 378 | 20240327 | 130900 | 6083960800 | 34700 | 34700 | 34750 | 34700 | 49 |
| 379 | 20240327 | 130800 | 6082259350 | 34700 | 34700 | 34750 | 34700 | 53 |
| 380 | 20240327 | 130700 | 6080419050 | 34700 | 34700 | 34750 | 34700 | 117 |
| 381 | 20240327 | 130600 | 6076359050 | 34700 | 34750 | 34750 | 34700 | 50 |
| 382 | 20240327 | 130500 | 6074623800 | 34700 | 34700 | 34750 | 34700 | 632 |
| 383 | 20240327 | 130400 | 6052690900 | 34750 | 34750 | 34800 | 34700 | 657 |
| 384 | 20240327 | 130300 | 6029860300 | 34750 | 34750 | 34750 | 34750 | 95 |
| 385 | 20240327 | 130200 | 6026559050 | 34750 | 34750 | 34750 | 34750 | 148 |
| 386 | 20240327 | 130100 | 6021416050 | 34800 | 34800 | 34850 | 34800 | 75 |
| 387 | 20240327 | 130000 | 6018805000 | 34800 | 34850 | 34850 | 34750 | 167 |
| 388 | 20240327 | 125900 | 6012993700 | 34800 | 34800 | 34800 | 34750 | 230 |
| 389 | 20240327 | 125800 | 6004991050 | 34850 | 34800 | 34850 | 34800 | 54 |
| 390 | 20240327 | 125700 | 6003110550 | 34850 | 34800 | 34850 | 34800 | 81 |
| 391 | 20240327 | 125600 | 6000291250 | 34750 | 34750 | 34900 | 34750 | 31 |
| 392 | 20240327 | 125500 | 5999213450 | 34700 | 34800 | 34800 | 34700 | 520 |
| 393 | 20240327 | 125400 | 5981164700 | 34700 | 34850 | 34850 | 34700 | 1653 |
| 394 | 20240327 | 125300 | 5923697200 | 34900 | 34900 | 34950 | 34850 | 297 |
| 395 | 20240327 | 125200 | 5913330800 | 34900 | 35000 | 35000 | 34900 | 200 |
| 396 | 20240327 | 125100 | 5906341550 | 35000 | 34950 | 35000 | 34950 | 53 |
| 397 | 20240327 | 125000 | 5904486650 | 34950 | 35000 | 35100 | 34900 | 3852 |
| 398 | 20240327 | 124900 | 5769354200 | 35000 | 34950 | 35000 | 34950 | 161 |
| 399 | 20240327 | 124800 | 5763722150 | 34950 | 34900 | 34950 | 34900 | 65 |
| 400 | 20240327 | 124700 | 5761451650 | 34900 | 34950 | 34950 | 34850 | 249 |
| 401 | 20240327 | 124600 | 5752768200 | 35050 | 34850 | 35050 | 34850 | 373 |
| 402 | 20240327 | 124500 | 5739716450 | 34900 | 34900 | 35050 | 34850 | 2845 |
| 403 | 20240327 | 124400 | 5640228650 | 34900 | 34750 | 34900 | 34700 | 1284 |
| 404 | 20240327 | 124300 | 5595510500 | 34750 | 34750 | 34800 | 34750 | 183 |
| 405 | 20240327 | 124200 | 5589151100 | 34750 | 34700 | 34750 | 34700 | 377 |
| 406 | 20240327 | 124100 | 5576055300 | 34700 | 34700 | 34700 | 34700 | 69 |
| 407 | 20240327 | 124000 | 5573661000 | 34700 | 34800 | 34800 | 34700 | 147 |
| 408 | 20240327 | 123900 | 5568556700 | 34750 | 34750 | 34750 | 34750 | 42 |
| 409 | 20240327 | 123800 | 5567097200 | 34800 | 34800 | 34800 | 34750 | 67 |
| 410 | 20240327 | 123700 | 5564767200 | 34800 | 34800 | 34800 | 34800 | 174 |
| 411 | 20240327 | 123600 | 5558712000 | 34800 | 34800 | 34800 | 34800 | 40 |
| 412 | 20240327 | 123500 | 5557320000 | 34800 | 34800 | 34850 | 34800 | 59 |
| 413 | 20240327 | 123400 | 5555265350 | 34850 | 34900 | 34900 | 34850 | 220 |
| 414 | 20240327 | 123300 | 5547596600 | 34900 | 34900 | 34900 | 34850 | 225 |
| 415 | 20240327 | 123200 | 5539747350 | 34900 | 34900 | 34900 | 34850 | 430 |
| 416 | 20240327 | 123100 | 5524741250 | 34850 | 34800 | 34900 | 34800 | 431 |
| 417 | 20240327 | 123000 | 5509729900 | 34800 | 34850 | 34850 | 34800 | 290 |
| 418 | 20240327 | 122900 | 5499626850 | 34850 | 34750 | 34850 | 34750 | 528 |
| 419 | 20240327 | 122800 | 5481250050 | 34800 | 34750 | 34800 | 34750 | 216 |
| 420 | 20240327 | 122700 | 5473736650 | 34750 | 34750 | 34800 | 34750 | 372 |
| 421 | 20240327 | 122600 | 5460808700 | 34750 | 34700 | 34750 | 34700 | 137 |
| 422 | 20240327 | 122500 | 5456049150 | 34750 | 34700 | 34750 | 34700 | 64 |
| 423 | 20240327 | 122400 | 5453827300 | 34700 | 34700 | 34700 | 34650 | 287 |
| 424 | 20240327 | 122300 | 5443869150 | 34700 | 34700 | 34700 | 34700 | 60 |
| 425 | 20240327 | 122200 | 5441787150 | 34750 | 34650 | 34750 | 34650 | 1186 |
| 426 | 20240327 | 122100 | 5400636350 | 34650 | 34600 | 34650 | 34600 | 137 |
| 427 | 20240327 | 122000 | 5395894650 | 34600 | 34600 | 34600 | 34600 | 10 |
| 428 | 20240327 | 121900 | 5395548650 | 34650 | 34600 | 34650 | 34550 | 353 |
| 429 | 20240327 | 121800 | 5383345400 | 34600 | 34600 | 34600 | 34600 | 51 |
| 430 | 20240327 | 121700 | 5381580800 | 34650 | 34600 | 34650 | 34600 | 99 |
| 431 | 20240327 | 121600 | 5378153800 | 34600 | 34550 | 34650 | 34550 | 362 |
| 432 | 20240327 | 121500 | 5365626500 | 34550 | 34550 | 34550 | 34550 | 36 |
| 433 | 20240327 | 121400 | 5364382700 | 34550 | 34600 | 34600 | 34550 | 123 |
| 434 | 20240327 | 121300 | 5360130700 | 34600 | 34650 | 34700 | 34600 | 279 |
| 435 | 20240327 | 121200 | 5350456000 | 34650 | 34600 | 34650 | 34600 | 277 |
| 436 | 20240327 | 121100 | 5340868650 | 34600 | 34600 | 34600 | 34550 | 274 |
| 437 | 20240327 | 121000 | 5331390300 | 34600 | 34500 | 34600 | 34500 | 21 |
| 438 | 20240327 | 120900 | 5330663800 | 34500 | 34550 | 34700 | 34500 | 3009 |
| 439 | 20240327 | 120800 | 5226472850 | 34500 | 34500 | 34550 | 34500 | 115 |
| 440 | 20240327 | 120700 | 5222500850 | 34500 | 34550 | 34550 | 34500 | 167 |
| 441 | 20240327 | 120600 | 5216736500 | 34550 | 34600 | 34600 | 34550 | 207 |
| 442 | 20240327 | 120500 | 5209583500 | 34550 | 34550 | 34600 | 34550 | 61 |
| 443 | 20240327 | 120400 | 5207474250 | 34550 | 34550 | 34550 | 34550 | 67 |
| 444 | 20240327 | 120300 | 5205159400 | 34600 | 34600 | 34650 | 34550 | 272 |
| 445 | 20240327 | 120200 | 5195744000 | 34550 | 34550 | 34550 | 34550 | 107 |
| 446 | 20240327 | 120100 | 5192047150 | 34550 | 34550 | 34550 | 34500 | 71 |
| 447 | 20240327 | 120000 | 5189595350 | 34600 | 34550 | 34600 | 34550 | 80 |
| 448 | 20240327 | 115900 | 5186830400 | 34500 | 34500 | 34500 | 34500 | 19 |
| 449 | 20240327 | 115800 | 5186174900 | 34500 | 34600 | 34600 | 34500 | 671 |
| 450 | 20240327 | 115700 | 5163025300 | 34550 | 34550 | 34600 | 34500 | 1488 |
| 451 | 20240327 | 115600 | 5111562050 | 34550 | 34500 | 34550 | 34500 | 232 |
| 452 | 20240327 | 115500 | 5103555700 | 34500 | 34450 | 34500 | 34450 | 150 |
| 453 | 20240327 | 115400 | 5098382100 | 34500 | 34450 | 34500 | 34450 | 188 |
| 454 | 20240327 | 115300 | 5091900200 | 34500 | 34450 | 34500 | 34450 | 441 |
| 455 | 20240327 | 115200 | 5076688700 | 34450 | 34500 | 34500 | 34450 | 53 |
| 456 | 20240327 | 115100 | 5074861450 | 34500 | 34550 | 34550 | 34500 | 67 |
| 457 | 20240327 | 115000 | 5072548700 | 34550 | 34500 | 34550 | 34500 | 30 |
| 458 | 20240327 | 114900 | 5071512700 | 34550 | 34450 | 34550 | 34450 | 224 |
| 459 | 20240327 | 114800 | 5063784500 | 34450 | 34400 | 34450 | 34400 | 555 |
| 460 | 20240327 | 114700 | 5044666000 | 34500 | 34550 | 34550 | 34500 | 25 |
| 461 | 20240327 | 114600 | 5043802300 | 34450 | 34450 | 34500 | 34400 | 697 |
| 462 | 20240327 | 114500 | 5019793500 | 34450 | 34350 | 34450 | 34350 | 189 |
| 463 | 20240327 | 114400 | 5013284950 | 34350 | 34400 | 34400 | 34350 | 142 |
| 464 | 20240327 | 114300 | 5008403200 | 34400 | 34350 | 34400 | 34350 | 222 |
| 465 | 20240327 | 114200 | 5000775100 | 34350 | 34400 | 34400 | 34350 | 115 |
| 466 | 20240327 | 114100 | 4996823350 | 34400 | 34350 | 34450 | 34350 | 1057 |
| 467 | 20240327 | 114000 | 4960463700 | 34400 | 34400 | 34400 | 34400 | 93 |
| 468 | 20240327 | 113900 | 4957264500 | 34400 | 34450 | 34450 | 34400 | 41 |
| 469 | 20240327 | 113800 | 4955853050 | 34400 | 34350 | 34400 | 34350 | 73 |
| 470 | 20240327 | 113700 | 4953343200 | 34400 | 34450 | 34450 | 34400 | 190 |
| 471 | 20240327 | 113600 | 4946806050 | 34400 | 34400 | 34450 | 34350 | 296 |
| 472 | 20240327 | 113500 | 4936631050 | 34450 | 34350 | 34450 | 34350 | 84 |
| 473 | 20240327 | 113400 | 4933741050 | 34350 | 34350 | 34450 | 34350 | 82 |
| 474 | 20240327 | 113300 | 4930920150 | 34400 | 34400 | 34400 | 34350 | 37 |
| 475 | 20240327 | 113200 | 4929648100 | 34400 | 34400 | 34450 | 34400 | 39 |
| 476 | 20240327 | 113100 | 4928306200 | 34400 | 34400 | 34450 | 34350 | 102 |
| 477 | 20240327 | 113000 | 4924798050 | 34400 | 34450 | 34450 | 34400 | 175 |
| 478 | 20240327 | 112900 | 4918773000 | 34450 | 34400 | 34450 | 34400 | 144 |
| 479 | 20240327 | 112800 | 4913819300 | 34400 | 34350 | 34450 | 34350 | 437 |
| 480 | 20240327 | 112700 | 4898800800 | 34400 | 34400 | 34450 | 34400 | 327 |
| 481 | 20240327 | 112600 | 4887551750 | 34400 | 34400 | 34400 | 34350 | 62 |
| 482 | 20240327 | 112500 | 4885421500 | 34400 | 34400 | 34400 | 34400 | 11 |
| 483 | 20240327 | 112400 | 4885043100 | 34400 | 34350 | 34400 | 34350 | 353 |
| 484 | 20240327 | 112300 | 4872915350 | 34400 | 34350 | 34400 | 34350 | 611 |
| 485 | 20240327 | 112200 | 4851901900 | 34400 | 34400 | 34400 | 34350 | 45 |
| 486 | 20240327 | 112100 | 4850354000 | 34400 | 34450 | 34500 | 34350 | 127 |
| 487 | 20240327 | 112000 | 4845983550 | 34400 | 34400 | 34400 | 34350 | 68 |
| 488 | 20240327 | 111900 | 4843644550 | 34400 | 34350 | 34400 | 34350 | 123 |
| 489 | 20240327 | 111800 | 4839414550 | 34350 | 34350 | 34350 | 34350 | 116 |
| 490 | 20240327 | 111700 | 4835429950 | 34350 | 34400 | 34400 | 34350 | 129 |
| 491 | 20240327 | 111600 | 4830995950 | 34350 | 34350 | 34350 | 34350 | 142 |
| 492 | 20240327 | 111500 | 4826118250 | 34300 | 34300 | 34350 | 34300 | 380 |
| 493 | 20240327 | 111400 | 4813072700 | 34300 | 34350 | 34350 | 34300 | 223 |
| 494 | 20240327 | 111300 | 4805419850 | 34350 | 34300 | 34350 | 34300 | 72 |
| 495 | 20240327 | 111200 | 4802949250 | 34300 | 34300 | 34350 | 34300 | 303 |
| 496 | 20240327 | 111100 | 4792547800 | 34350 | 34350 | 34350 | 34300 | 186 |
| 497 | 20240327 | 111000 | 4786164750 | 34300 | 34300 | 34300 | 34300 | 753 |
| 498 | 20240327 | 110900 | 4760336850 | 34300 | 34300 | 34350 | 34300 | 132 |
| 499 | 20240327 | 110800 | 4755808000 | 34300 | 34350 | 34350 | 34300 | 202 |
| 500 | 20240327 | 110700 | 4748876100 | 34350 | 34300 | 34350 | 34300 | 1200 |
| 501 | 20240327 | 110600 | 4707715250 | 34350 | 34400 | 34400 | 34350 | 979 |
| 502 | 20240327 | 110500 | 4674080250 | 34400 | 34450 | 34500 | 34400 | 87 |
| 503 | 20240327 | 110400 | 4671082050 | 34500 | 34450 | 34500 | 34400 | 168 |
| 504 | 20240327 | 110300 | 4665295050 | 34450 | 34450 | 34450 | 34450 | 155 |
| 505 | 20240327 | 110200 | 4659955300 | 34450 | 34450 | 34500 | 34450 | 126 |
| 506 | 20240327 | 110100 | 4655614200 | 34450 | 34500 | 34650 | 34450 | 396 |
| 507 | 20240327 | 110000 | 4641963950 | 34650 | 34450 | 34650 | 34450 | 390 |
| 508 | 20240327 | 105900 | 4628476050 | 34400 | 34400 | 34400 | 34400 | 192 |
| 509 | 20240327 | 105800 | 4621871250 | 34400 | 34350 | 34400 | 34350 | 1639 |
| 510 | 20240327 | 105700 | 4565545800 | 34350 | 34350 | 34350 | 34350 | 38 |
| 511 | 20240327 | 105600 | 4564240500 | 34350 | 34400 | 34400 | 34350 | 181 |
| 512 | 20240327 | 105500 | 4558014750 | 34400 | 34350 | 34450 | 34350 | 192 |
| 513 | 20240327 | 105400 | 4551412700 | 34350 | 34400 | 34400 | 34350 | 318 |
| 514 | 20240327 | 105300 | 4540475150 | 34400 | 34450 | 34450 | 34400 | 108 |
| 515 | 20240327 | 105200 | 4536756200 | 34450 | 34450 | 34500 | 34400 | 1123 |
| 516 | 20240327 | 105100 | 4498103700 | 34500 | 34600 | 34600 | 34450 | 7450 |
| 517 | 20240327 | 105000 | 4240713300 | 34600 | 34650 | 34650 | 34600 | 1339 |
| 518 | 20240327 | 104900 | 4194344850 | 34650 | 34650 | 34650 | 34650 | 215 |
| 519 | 20240327 | 104800 | 4186895100 | 34650 | 34650 | 34700 | 34650 | 850 |
| 520 | 20240327 | 104700 | 4157438750 | 34700 | 34700 | 34700 | 34700 | 741 |
| 521 | 20240327 | 104600 | 4131726050 | 34700 | 34700 | 34750 | 34700 | 374 |
| 522 | 20240327 | 104500 | 4118747000 | 34700 | 34750 | 34750 | 34700 | 727 |
| 523 | 20240327 | 104400 | 4093498950 | 34700 | 34750 | 34750 | 34700 | 272 |
| 524 | 20240327 | 104300 | 4084056250 | 34750 | 34750 | 34750 | 34700 | 136 |
| 525 | 20240327 | 104200 | 4079331550 | 34700 | 34700 | 34750 | 34700 | 454 |
| 526 | 20240327 | 104100 | 4063576100 | 34700 | 34800 | 34850 | 34700 | 1458 |
| 527 | 20240327 | 104000 | 4012917650 | 34800 | 34850 | 34850 | 34800 | 1133 |
| 528 | 20240327 | 103900 | 3973480600 | 34800 | 34800 | 34850 | 34800 | 47 |
| 529 | 20240327 | 103800 | 3971844500 | 34850 | 34800 | 34850 | 34800 | 1319 |
| 530 | 20240327 | 103700 | 3925932650 | 34750 | 34800 | 34800 | 34750 | 426 |
| 531 | 20240327 | 103600 | 3911125900 | 34800 | 34800 | 34850 | 34750 | 756 |
| 532 | 20240327 | 103500 | 3884813750 | 34850 | 34800 | 34850 | 34800 | 524 |
| 533 | 20240327 | 103400 | 3866556350 | 34800 | 34750 | 34850 | 34750 | 303 |
| 534 | 20240327 | 103300 | 3856018100 | 34750 | 34700 | 34750 | 34700 | 82 |
| 535 | 20240327 | 103200 | 3853171950 | 34650 | 34650 | 34750 | 34650 | 476 |
| 536 | 20240327 | 103100 | 3836659850 | 34650 | 34700 | 34700 | 34650 | 517 |
| 537 | 20240327 | 103000 | 3818726050 | 34650 | 34700 | 34700 | 34650 | 420 |
| 538 | 20240327 | 102900 | 3804166650 | 34700 | 34650 | 34700 | 34650 | 210 |
| 539 | 20240327 | 102800 | 3796886300 | 34650 | 34650 | 34650 | 34650 | 167 |
| 540 | 20240327 | 102700 | 3791099750 | 34650 | 34650 | 34700 | 34650 | 761 |
| 541 | 20240327 | 102600 | 3764729950 | 34650 | 34700 | 34700 | 34650 | 333 |
| 542 | 20240327 | 102500 | 3753178600 | 34700 | 34650 | 34700 | 34600 | 529 |
| 543 | 20240327 | 102400 | 3734849950 | 34650 | 34600 | 34650 | 34600 | 488 |
| 544 | 20240327 | 102300 | 3717963100 | 34600 | 34650 | 34700 | 34600 | 1092 |
| 545 | 20240327 | 102200 | 3680151150 | 34700 | 34650 | 34700 | 34650 | 744 |
| 546 | 20240327 | 102100 | 3654369350 | 34650 | 34700 | 34700 | 34650 | 67 |
| 547 | 20240327 | 102000 | 3652047100 | 34700 | 34650 | 34700 | 34650 | 62 |
| 548 | 20240327 | 101900 | 3649897400 | 34700 | 34650 | 34700 | 34650 | 266 |
| 549 | 20240327 | 101800 | 3640679250 | 34700 | 34700 | 34700 | 34650 | 636 |
| 550 | 20240327 | 101700 | 3618641550 | 34700 | 34700 | 34700 | 34650 | 158 |
| 551 | 20240327 | 101600 | 3613160100 | 34700 | 34650 | 34700 | 34650 | 176 |
| 552 | 20240327 | 101500 | 3607053050 | 34700 | 34650 | 34700 | 34600 | 237 |
| 553 | 20240327 | 101400 | 3598843550 | 34650 | 34650 | 34650 | 34600 | 203 |
| 554 | 20240327 | 101300 | 3591812750 | 34650 | 34600 | 34650 | 34600 | 710 |
| 555 | 20240327 | 101200 | 3567244400 | 34650 | 34650 | 34650 | 34600 | 1144 |
| 556 | 20240327 | 101100 | 3527604850 | 34700 | 34700 | 34700 | 34650 | 187 |
| 557 | 20240327 | 101000 | 3521120000 | 34650 | 34800 | 34800 | 34650 | 906 |
| 558 | 20240327 | 100900 | 3489665000 | 34800 | 34700 | 34850 | 34700 | 337 |
| 559 | 20240327 | 100800 | 3477949000 | 34700 | 34700 | 34700 | 34650 | 2528 |
| 560 | 20240327 | 100700 | 3390336100 | 34700 | 34750 | 34800 | 34700 | 1314 |
| 561 | 20240327 | 100600 | 3344724500 | 34750 | 34750 | 34800 | 34700 | 587 |
| 562 | 20240327 | 100500 | 3324348250 | 34750 | 34800 | 34850 | 34700 | 4886 |
| 563 | 20240327 | 100400 | 3154628150 | 34800 | 34800 | 34900 | 34800 | 862 |
| 564 | 20240327 | 100300 | 3124625200 | 34800 | 34850 | 34900 | 34800 | 1104 |
| 565 | 20240327 | 100200 | 3086191750 | 34850 | 34800 | 34850 | 34750 | 276 |
| 566 | 20240327 | 100100 | 3076596050 | 34750 | 34800 | 34900 | 34750 | 1190 |
| 567 | 20240327 | 100000 | 3035167900 | 34800 | 34800 | 34900 | 34800 | 1015 |
| 568 | 20240327 | 095900 | 2999840550 | 34900 | 34850 | 34950 | 34700 | 1061 |
| 569 | 20240327 | 095800 | 2962868250 | 34750 | 34650 | 34750 | 34650 | 2044 |
| 570 | 20240327 | 095700 | 2891924800 | 34650 | 34900 | 35000 | 34650 | 12958 |
| 571 | 20240327 | 095600 | 2440656550 | 34950 | 34950 | 35000 | 34850 | 10406 |
| 572 | 20240327 | 095500 | 2077274450 | 34950 | 34400 | 35050 | 34400 | 11915 |
| 573 | 20240327 | 095400 | 1661940900 | 34650 | 34150 | 34650 | 34150 | 2992 |
| 574 | 20240327 | 095300 | 1558829250 | 34250 | 34250 | 34300 | 34200 | 2384 |
| 575 | 20240327 | 095200 | 1477193300 | 34250 | 34300 | 34300 | 34200 | 638 |
| 576 | 20240327 | 095100 | 1455317600 | 34200 | 34250 | 34250 | 34200 | 27 |
| 577 | 20240327 | 095000 | 1454394050 | 34250 | 34200 | 34400 | 34200 | 100 |
| 578 | 20240327 | 094900 | 1450969750 | 34350 | 34350 | 34350 | 34200 | 1524 |
| 579 | 20240327 | 094800 | 1398837950 | 34250 | 34300 | 34350 | 34250 | 395 |
| 580 | 20240327 | 094700 | 1385295300 | 34300 | 34350 | 34400 | 34300 | 96 |
| 581 | 20240327 | 094600 | 1381993550 | 34400 | 34400 | 34400 | 34400 | 121 |
| 582 | 20240327 | 094500 | 1377831150 | 34300 | 34400 | 34400 | 34300 | 180 |
| 583 | 20240327 | 094400 | 1371644450 | 34400 | 34300 | 34400 | 34300 | 577 |
| 584 | 20240327 | 094300 | 1351833550 | 34300 | 34250 | 34350 | 34250 | 196 |
| 585 | 20240327 | 094200 | 1345102600 | 34250 | 34250 | 34300 | 34200 | 288 |
| 586 | 20240327 | 094100 | 1335242100 | 34250 | 34200 | 34300 | 34200 | 264 |
| 587 | 20240327 | 094000 | 1326199250 | 34200 | 34150 | 34200 | 34150 | 335 |
| 588 | 20240327 | 093900 | 1314751300 | 34150 | 34150 | 34350 | 34150 | 103 |
| 589 | 20240327 | 093800 | 1311231150 | 34150 | 34200 | 34300 | 34100 | 2090 |
| 590 | 20240327 | 093700 | 1239908650 | 34200 | 34300 | 34300 | 34150 | 244 |
| 591 | 20240327 | 093600 | 1231558750 | 34300 | 34200 | 34300 | 34200 | 36 |
| 592 | 20240327 | 093500 | 1230327050 | 34300 | 34200 | 34300 | 34150 | 99 |
| 593 | 20240327 | 093400 | 1226944350 | 34150 | 34250 | 34250 | 34150 | 2502 |
| 594 | 20240327 | 093300 | 1141458850 | 34250 | 34250 | 34300 | 34250 | 120 |
| 595 | 20240327 | 093200 | 1137348400 | 34200 | 34250 | 34250 | 34200 | 174 |
| 596 | 20240327 | 093100 | 1131395600 | 34250 | 34200 | 34300 | 34150 | 1343 |
| 597 | 20240327 | 093000 | 1085494750 | 34200 | 34250 | 34300 | 34200 | 660 |
| 598 | 20240327 | 092900 | 1062892250 | 34300 | 34300 | 34300 | 34300 | 9 |
| 599 | 20240327 | 092800 | 1062583550 | 34300 | 34250 | 34350 | 34250 | 567 |
| 600 | 20240327 | 092700 | 1043151950 | 34250 | 34400 | 34450 | 34200 | 1407 |
| 601 | 20240327 | 092600 | 994931100 | 34400 | 34250 | 34400 | 34250 | 185 |
| 602 | 20240327 | 092500 | 988593050 | 34250 | 34300 | 34300 | 34250 | 360 |
| 603 | 20240327 | 092400 | 976262100 | 34250 | 34450 | 34450 | 34250 | 50 |
| 604 | 20240327 | 092300 | 974541600 | 34450 | 34250 | 34450 | 34250 | 16 |
| 605 | 20240327 | 092200 | 973991350 | 34250 | 34400 | 34400 | 34250 | 743 |
| 606 | 20240327 | 092100 | 948480700 | 34350 | 34500 | 34500 | 34250 | 440 |
| 607 | 20240327 | 092000 | 933339450 | 34450 | 34350 | 34450 | 34200 | 1204 |
| 608 | 20240327 | 091900 | 891887400 | 34350 | 34400 | 34400 | 34200 | 442 |
| 609 | 20240327 | 091800 | 876752500 | 34350 | 34050 | 34350 | 34050 | 2679 |
| 610 | 20240327 | 091700 | 785053550 | 34000 | 34100 | 34150 | 34000 | 1085 |
| 611 | 20240327 | 091600 | 748043950 | 34000 | 34050 | 34150 | 34000 | 1066 |
| 612 | 20240327 | 091500 | 711778000 | 34200 | 34200 | 34200 | 34000 | 5106 |
| 613 | 20240327 | 091400 | 537748400 | 34200 | 34200 | 34300 | 34150 | 40 |
| 614 | 20240327 | 091300 | 536379900 | 34300 | 34200 | 34300 | 34150 | 1411 |
| 615 | 20240327 | 091200 | 488181700 | 34200 | 34300 | 34300 | 34150 | 992 |
| 616 | 20240327 | 091100 | 454249300 | 34300 | 34400 | 34500 | 34300 | 794 |
| 617 | 20240327 | 091000 | 426990450 | 34400 | 34350 | 34400 | 34350 | 509 |
| 618 | 20240327 | 090900 | 409481200 | 34350 | 34400 | 34500 | 34350 | 632 |
| 619 | 20240327 | 090800 | 387738650 | 34400 | 34300 | 34400 | 34200 | 1801 |
| 620 | 20240327 | 090700 | 326063550 | 34300 | 34250 | 34300 | 34200 | 470 |
| 621 | 20240327 | 090600 | 309976200 | 34250 | 34250 | 34250 | 34200 | 405 |
| 622 | 20240327 | 090500 | 296109450 | 34250 | 34300 | 34350 | 34200 | 1859 |
| 623 | 20240327 | 090400 | 232411200 | 34300 | 34450 | 34450 | 34300 | 632 |
| 624 | 20240327 | 090300 | 210698500 | 34500 | 34550 | 34550 | 34400 | 251 |
| 625 | 20240327 | 090200 | 202044650 | 34600 | 34450 | 34600 | 34350 | 69 |
| 626 | 20240327 | 090100 | 199665200 | 34400 | 34300 | 34550 | 34250 | 3231 |
| 627 | 20240327 | 090000 | 88281650 | 34300 | 34550 | 34600 | 34250 | 2232 |