33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 3 | 20240327 | 190300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240327 | 190200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240327 | 190100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240327 | 190000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240327 | 185900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240327 | 185800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240327 | 185700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240327 | 185600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240327 | 185500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240327 | 185400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240327 | 185300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240327 | 185200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240327 | 185100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240327 | 185000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240327 | 184900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240327 | 184800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240327 | 184700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240327 | 184600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240327 | 184500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240327 | 184400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240327 | 184300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240327 | 184200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240327 | 184100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240327 | 184000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240327 | 183900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240327 | 183800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240327 | 183700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240327 | 183600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240327 | 183500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240327 | 183400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 33 | 20240327 | 183300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240327 | 183200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240327 | 183100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240327 | 183000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240327 | 182900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240327 | 182800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240327 | 182700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240327 | 182600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240327 | 182500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240327 | 182400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240327 | 182300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240327 | 182200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240327 | 182100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240327 | 182000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240327 | 181900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240327 | 181800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240327 | 181700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240327 | 181600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240327 | 181500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240327 | 181400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240327 | 181300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240327 | 181200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240327 | 181100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240327 | 181000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240327 | 180900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240327 | 180800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240327 | 180700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240327 | 180600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240327 | 180500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240327 | 180400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 63 | 20240327 | 180300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240327 | 180200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240327 | 180100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240327 | 180000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240327 | 175900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240327 | 175800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240327 | 175700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240327 | 175600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240327 | 175500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240327 | 175400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240327 | 175300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240327 | 175200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240327 | 175100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240327 | 175000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240327 | 174900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240327 | 174800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240327 | 174700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240327 | 174600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240327 | 174500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240327 | 174400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240327 | 174300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240327 | 174200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240327 | 174100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240327 | 174000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240327 | 173900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240327 | 173800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240327 | 173700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240327 | 173600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240327 | 173500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240327 | 173400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 93 | 20240327 | 173300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240327 | 173200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240327 | 173100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240327 | 173000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240327 | 172900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240327 | 172800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240327 | 172700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240327 | 172600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240327 | 172500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240327 | 172400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240327 | 172300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240327 | 172200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240327 | 172100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240327 | 172000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240327 | 171900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240327 | 171800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240327 | 171700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240327 | 171600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240327 | 171500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240327 | 171400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240327 | 171300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240327 | 171200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240327 | 171100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240327 | 171000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240327 | 170900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240327 | 170800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240327 | 170700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240327 | 170600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240327 | 170500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240327 | 170400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 123 | 20240327 | 170300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240327 | 170200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240327 | 170100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240327 | 170000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240327 | 165900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240327 | 165800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240327 | 165700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240327 | 165600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240327 | 165500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240327 | 165400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240327 | 165300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240327 | 165200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240327 | 165100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240327 | 165000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240327 | 164900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240327 | 164800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240327 | 164700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240327 | 164600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240327 | 164500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240327 | 164400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240327 | 164300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240327 | 164200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240327 | 164100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240327 | 164000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240327 | 163900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240327 | 163800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240327 | 163700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240327 | 163600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240327 | 163500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240327 | 163400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 153 | 20240327 | 163300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240327 | 163200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240327 | 163100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240327 | 163000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240327 | 162900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240327 | 162800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240327 | 162700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240327 | 162600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240327 | 162500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240327 | 162400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240327 | 162300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240327 | 162200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240327 | 162100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240327 | 162000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240327 | 161900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240327 | 161800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240327 | 161700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240327 | 161600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240327 | 161500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240327 | 161400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240327 | 161300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240327 | 161200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240327 | 161100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240327 | 161000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240327 | 160900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240327 | 160800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240327 | 160700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240327 | 160600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240327 | 160500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240327 | 160400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 183 | 20240327 | 160300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240327 | 160200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240327 | 160100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240327 | 160000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240327 | 155900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240327 | 155800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240327 | 155700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240327 | 155600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240327 | 155500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240327 | 155400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240327 | 155300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240327 | 155200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240327 | 155100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240327 | 155000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240327 | 154900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240327 | 154800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240327 | 154700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240327 | 154600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240327 | 154500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240327 | 154400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240327 | 154300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240327 | 154200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240327 | 154100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240327 | 154000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240327 | 153900 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240327 | 153800 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240327 | 153700 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240327 | 153600 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240327 | 153500 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240327 | 153400 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 213 | 20240327 | 153300 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240327 | 153200 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240327 | 153100 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240327 | 153000 | 20853776800 | 22300 | 22300 | 22300 | 22300 | 26553 |
| 217 | 20240327 | 152900 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20240327 | 152800 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20240327 | 152700 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20240327 | 152600 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20240327 | 152500 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20240327 | 152400 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20240327 | 152300 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20240327 | 152200 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240327 | 152100 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240327 | 152000 | 20261644900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240327 | 151900 | 20261644900 | 22200 | 22200 | 22200 | 22150 | 1849 |
| 228 | 20240327 | 151800 | 20220607000 | 22200 | 22150 | 22200 | 22150 | 2499 |
| 229 | 20240327 | 151700 | 20165215700 | 22200 | 22150 | 22200 | 22150 | 3620 |
| 230 | 20240327 | 151600 | 20084929000 | 22200 | 22200 | 22250 | 22150 | 4480 |
| 231 | 20240327 | 151500 | 19985465150 | 22250 | 22250 | 22250 | 22200 | 2667 |
| 232 | 20240327 | 151400 | 19926179450 | 22250 | 22250 | 22250 | 22200 | 1468 |
| 233 | 20240327 | 151300 | 19893516500 | 22200 | 22350 | 22350 | 22200 | 10529 |
| 234 | 20240327 | 151200 | 19659223550 | 22250 | 22300 | 22350 | 22250 | 3171 |
| 235 | 20240327 | 151100 | 19588504350 | 22300 | 22250 | 22350 | 22200 | 14272 |
| 236 | 20240327 | 151000 | 19270367200 | 22300 | 22300 | 22300 | 22200 | 7321 |
| 237 | 20240327 | 150900 | 19107473750 | 22300 | 22250 | 22300 | 22250 | 10200 |
| 238 | 20240327 | 150800 | 18880379150 | 22250 | 22250 | 22250 | 22200 | 4840 |
| 239 | 20240327 | 150700 | 18772699200 | 22250 | 22200 | 22250 | 22150 | 4858 |
| 240 | 20240327 | 150600 | 18664752450 | 22200 | 22250 | 22250 | 22150 | 10980 |
| 241 | 20240327 | 150500 | 18421013150 | 22250 | 22200 | 22300 | 22200 | 2882 |
| 242 | 20240327 | 150400 | 18356901100 | 22200 | 22250 | 22250 | 22150 | 8820 |
| 243 | 20240327 | 150300 | 18160817100 | 22200 | 22100 | 22250 | 22100 | 11863 |
| 244 | 20240327 | 150200 | 17897701900 | 22150 | 22150 | 22200 | 22100 | 4033 |
| 245 | 20240327 | 150100 | 17808372150 | 22150 | 22150 | 22200 | 22100 | 3526 |
| 246 | 20240327 | 150000 | 17730252800 | 22100 | 22150 | 22200 | 22050 | 16649 |
| 247 | 20240327 | 145900 | 17361158450 | 22100 | 22100 | 22200 | 22050 | 10972 |
| 248 | 20240327 | 145800 | 17118367650 | 22100 | 22100 | 22150 | 22100 | 4170 |
| 249 | 20240327 | 145700 | 17026208050 | 22050 | 22100 | 22100 | 22050 | 3899 |
| 250 | 20240327 | 145600 | 16940094900 | 22100 | 22050 | 22100 | 22050 | 463 |
| 251 | 20240327 | 145500 | 16929863450 | 22050 | 22100 | 22100 | 22000 | 1207 |
| 252 | 20240327 | 145400 | 16903274050 | 22000 | 22000 | 22050 | 22000 | 6176 |
| 253 | 20240327 | 145300 | 16767217250 | 22000 | 22000 | 22000 | 21950 | 992 |
| 254 | 20240327 | 145200 | 16745393300 | 22000 | 21950 | 22000 | 21950 | 460 |
| 255 | 20240327 | 145100 | 16735281850 | 21950 | 21950 | 22000 | 21950 | 782 |
| 256 | 20240327 | 145000 | 16718088450 | 22000 | 22000 | 22000 | 21950 | 856 |
| 257 | 20240327 | 144900 | 16699260100 | 22000 | 22000 | 22050 | 22000 | 1592 |
| 258 | 20240327 | 144800 | 16664232700 | 22000 | 22050 | 22050 | 22000 | 3775 |
| 259 | 20240327 | 144700 | 16581102650 | 22050 | 22050 | 22050 | 22000 | 3199 |
| 260 | 20240327 | 144600 | 16510565550 | 22050 | 22100 | 22150 | 22050 | 12409 |
| 261 | 20240327 | 144500 | 16236475850 | 22100 | 22050 | 22150 | 22050 | 10928 |
| 262 | 20240327 | 144400 | 15995039800 | 22000 | 22050 | 22050 | 22000 | 958 |
| 263 | 20240327 | 144300 | 15973924500 | 22000 | 22050 | 22050 | 22000 | 1449 |
| 264 | 20240327 | 144200 | 15942013850 | 22050 | 22000 | 22050 | 22000 | 130 |
| 265 | 20240327 | 144100 | 15939149850 | 22050 | 22100 | 22100 | 22000 | 1757 |
| 266 | 20240327 | 144000 | 15900401150 | 22050 | 22050 | 22100 | 22000 | 8743 |
| 267 | 20240327 | 143900 | 15707788550 | 22100 | 22000 | 22100 | 21950 | 8372 |
| 268 | 20240327 | 143800 | 15523384100 | 22000 | 21950 | 22000 | 21950 | 506 |
| 269 | 20240327 | 143700 | 15512257400 | 22000 | 22000 | 22000 | 21950 | 1021 |
| 270 | 20240327 | 143600 | 15489806300 | 22000 | 22000 | 22000 | 21950 | 4448 |
| 271 | 20240327 | 143500 | 15391989450 | 22050 | 22050 | 22100 | 22000 | 4800 |
| 272 | 20240327 | 143400 | 15286149150 | 22050 | 21950 | 22050 | 21900 | 8634 |
| 273 | 20240327 | 143300 | 15096367300 | 21950 | 21950 | 21950 | 21900 | 1066 |
| 274 | 20240327 | 143200 | 15073018150 | 21950 | 21800 | 21950 | 21800 | 4236 |
| 275 | 20240327 | 143100 | 14980392500 | 21800 | 21800 | 21850 | 21800 | 3761 |
| 276 | 20240327 | 143000 | 14898385000 | 21800 | 21800 | 21850 | 21750 | 811 |
| 277 | 20240327 | 142900 | 14880709650 | 21800 | 21800 | 21800 | 21750 | 509 |
| 278 | 20240327 | 142800 | 14869613750 | 21800 | 21800 | 21800 | 21800 | 263 |
| 279 | 20240327 | 142700 | 14863880350 | 21800 | 21750 | 21800 | 21750 | 1452 |
| 280 | 20240327 | 142600 | 14832274350 | 21800 | 21800 | 21850 | 21750 | 1903 |
| 281 | 20240327 | 142500 | 14790793350 | 21800 | 21850 | 21850 | 21800 | 617 |
| 282 | 20240327 | 142400 | 14777315600 | 21800 | 21850 | 21850 | 21800 | 1058 |
| 283 | 20240327 | 142300 | 14754222650 | 21900 | 21900 | 21900 | 21850 | 1663 |
| 284 | 20240327 | 142200 | 14717803200 | 21950 | 21900 | 21950 | 21900 | 115 |
| 285 | 20240327 | 142100 | 14715284250 | 21900 | 21850 | 21950 | 21850 | 1899 |
| 286 | 20240327 | 142000 | 14673720650 | 21900 | 21850 | 21900 | 21800 | 522 |
| 287 | 20240327 | 141900 | 14662319100 | 21850 | 21850 | 21850 | 21800 | 1585 |
| 288 | 20240327 | 141800 | 14627742900 | 21850 | 21900 | 21900 | 21850 | 773 |
| 289 | 20240327 | 141700 | 14610852500 | 21900 | 21900 | 21950 | 21900 | 1323 |
| 290 | 20240327 | 141600 | 14581878750 | 21900 | 21950 | 21950 | 21900 | 566 |
| 291 | 20240327 | 141500 | 14569470450 | 21950 | 22000 | 22000 | 21950 | 2669 |
| 292 | 20240327 | 141400 | 14510864150 | 22000 | 22000 | 22000 | 21950 | 1067 |
| 293 | 20240327 | 141300 | 14487390200 | 22000 | 22000 | 22000 | 21950 | 702 |
| 294 | 20240327 | 141200 | 14471947200 | 21950 | 21950 | 21950 | 21900 | 987 |
| 295 | 20240327 | 141100 | 14450283550 | 21950 | 21950 | 21950 | 21900 | 814 |
| 296 | 20240327 | 141000 | 14432449350 | 21900 | 21950 | 21950 | 21800 | 6393 |
| 297 | 20240327 | 140900 | 14292583950 | 21950 | 21950 | 22000 | 21900 | 2286 |
| 298 | 20240327 | 140800 | 14242457950 | 22000 | 22050 | 22100 | 21950 | 11205 |
| 299 | 20240327 | 140700 | 13995702500 | 22100 | 22000 | 22100 | 22000 | 17134 |
| 300 | 20240327 | 140600 | 13617644050 | 22000 | 22000 | 22050 | 21900 | 7745 |
| 301 | 20240327 | 140500 | 13447262900 | 22000 | 21900 | 22050 | 21900 | 25757 |
| 302 | 20240327 | 140400 | 12881439150 | 21900 | 21900 | 21900 | 21850 | 412 |
| 303 | 20240327 | 140300 | 12872421250 | 21850 | 21900 | 21900 | 21850 | 2396 |
| 304 | 20240327 | 140200 | 12820035600 | 21850 | 21900 | 21900 | 21850 | 484 |
| 305 | 20240327 | 140100 | 12809438500 | 21900 | 21900 | 21900 | 21850 | 177 |
| 306 | 20240327 | 140000 | 12805568300 | 21850 | 21850 | 21900 | 21850 | 3211 |
| 307 | 20240327 | 135900 | 12735402850 | 21850 | 21850 | 21850 | 21800 | 385 |
| 308 | 20240327 | 135800 | 12727001400 | 21800 | 21800 | 21850 | 21800 | 153 |
| 309 | 20240327 | 135700 | 12723665700 | 21850 | 21800 | 21850 | 21800 | 465 |
| 310 | 20240327 | 135600 | 12713508550 | 21850 | 21850 | 21850 | 21800 | 968 |
| 311 | 20240327 | 135500 | 12692380700 | 21850 | 21950 | 21950 | 21850 | 2128 |
| 312 | 20240327 | 135400 | 12645779100 | 21950 | 21900 | 21950 | 21900 | 4798 |
| 313 | 20240327 | 135300 | 12540699000 | 21900 | 21800 | 21900 | 21800 | 4581 |
| 314 | 20240327 | 135200 | 12440614850 | 21850 | 21850 | 21850 | 21800 | 298 |
| 315 | 20240327 | 135100 | 12434106450 | 21850 | 21850 | 21850 | 21800 | 1128 |
| 316 | 20240327 | 135000 | 12409460650 | 21850 | 21850 | 21850 | 21800 | 513 |
| 317 | 20240327 | 134900 | 12398264900 | 21850 | 21900 | 21900 | 21800 | 3015 |
| 318 | 20240327 | 134800 | 12332386750 | 21900 | 21900 | 21900 | 21900 | 524 |
| 319 | 20240327 | 134700 | 12320911150 | 21900 | 21900 | 21950 | 21900 | 7527 |
| 320 | 20240327 | 134600 | 12156067200 | 21950 | 21900 | 21950 | 21850 | 5860 |
| 321 | 20240327 | 134500 | 12027735350 | 21850 | 21900 | 21900 | 21850 | 499 |
| 322 | 20240327 | 134400 | 12016810350 | 21850 | 21800 | 21900 | 21800 | 6958 |
| 323 | 20240327 | 134300 | 11864987900 | 21750 | 21750 | 21800 | 21750 | 365 |
| 324 | 20240327 | 134200 | 11857044150 | 21750 | 21800 | 21800 | 21750 | 782 |
| 325 | 20240327 | 134100 | 11840007400 | 21800 | 21750 | 21800 | 21750 | 138 |
| 326 | 20240327 | 134000 | 11837005400 | 21750 | 21800 | 21800 | 21750 | 435 |
| 327 | 20240327 | 133900 | 11827543800 | 21750 | 21750 | 21750 | 21750 | 1570 |
| 328 | 20240327 | 133800 | 11793396300 | 21800 | 21750 | 21800 | 21750 | 233 |
| 329 | 20240327 | 133700 | 11788326550 | 21750 | 21700 | 21800 | 21700 | 4285 |
| 330 | 20240327 | 133600 | 11695140400 | 21700 | 21750 | 21750 | 21700 | 48 |
| 331 | 20240327 | 133500 | 11694098750 | 21700 | 21700 | 21750 | 21700 | 38 |
| 332 | 20240327 | 133400 | 11693273900 | 21700 | 21700 | 21750 | 21700 | 33 |
| 333 | 20240327 | 133300 | 11692556950 | 21700 | 21700 | 21700 | 21700 | 1505 |
| 334 | 20240327 | 133200 | 11659898450 | 21700 | 21650 | 21750 | 21650 | 1938 |
| 335 | 20240327 | 133100 | 11617851000 | 21650 | 21650 | 21700 | 21650 | 40 |
| 336 | 20240327 | 133000 | 11616984950 | 21650 | 21600 | 21650 | 21600 | 135 |
| 337 | 20240327 | 132900 | 11614065950 | 21600 | 21600 | 21600 | 21600 | 48 |
| 338 | 20240327 | 132800 | 11613029150 | 21650 | 21650 | 21650 | 21600 | 187 |
| 339 | 20240327 | 132700 | 11608981100 | 21650 | 21650 | 21650 | 21600 | 2099 |
| 340 | 20240327 | 132600 | 11563538450 | 21650 | 21650 | 21650 | 21650 | 113 |
| 341 | 20240327 | 132500 | 11561092000 | 21650 | 21650 | 21650 | 21650 | 754 |
| 342 | 20240327 | 132400 | 11544767900 | 21650 | 21650 | 21700 | 21650 | 103 |
| 343 | 20240327 | 132300 | 11542535350 | 21650 | 21650 | 21650 | 21650 | 1127 |
| 344 | 20240327 | 132200 | 11518135800 | 21650 | 21650 | 21650 | 21600 | 24 |
| 345 | 20240327 | 132100 | 11517616650 | 21650 | 21650 | 21650 | 21650 | 34 |
| 346 | 20240327 | 132000 | 11516880550 | 21600 | 21650 | 21650 | 21600 | 345 |
| 347 | 20240327 | 131900 | 11509428500 | 21650 | 21700 | 21700 | 21600 | 4176 |
| 348 | 20240327 | 131800 | 11419067300 | 21650 | 21700 | 21700 | 21650 | 917 |
| 349 | 20240327 | 131700 | 11399174250 | 21700 | 21650 | 21700 | 21650 | 44 |
| 350 | 20240327 | 131600 | 11398219700 | 21700 | 21700 | 21700 | 21700 | 192 |
| 351 | 20240327 | 131500 | 11394053300 | 21700 | 21650 | 21700 | 21650 | 1514 |
| 352 | 20240327 | 131400 | 11361264600 | 21650 | 21650 | 21650 | 21650 | 176 |
| 353 | 20240327 | 131300 | 11357454200 | 21650 | 21650 | 21650 | 21650 | 317 |
| 354 | 20240327 | 131200 | 11350591150 | 21650 | 21650 | 21700 | 21650 | 1304 |
| 355 | 20240327 | 131100 | 11322359500 | 21650 | 21700 | 21700 | 21650 | 54 |
| 356 | 20240327 | 131000 | 11321190200 | 21700 | 21650 | 21700 | 21650 | 1287 |
| 357 | 20240327 | 130900 | 11293321650 | 21700 | 21700 | 21700 | 21700 | 86 |
| 358 | 20240327 | 130800 | 11291455450 | 21700 | 21700 | 21700 | 21700 | 1312 |
| 359 | 20240327 | 130700 | 11262985050 | 21700 | 21650 | 21700 | 21650 | 371 |
| 360 | 20240327 | 130600 | 11254934550 | 21600 | 21600 | 21600 | 21600 | 3 |
| 361 | 20240327 | 130500 | 11254869750 | 21600 | 21650 | 21700 | 21600 | 2203 |
| 362 | 20240327 | 130400 | 11207188600 | 21650 | 21600 | 21650 | 21600 | 61 |
| 363 | 20240327 | 130300 | 11205868500 | 21600 | 21650 | 21650 | 21600 | 1140 |
| 364 | 20240327 | 130200 | 11181237500 | 21600 | 21600 | 21600 | 21600 | 467 |
| 365 | 20240327 | 130100 | 11171150300 | 21600 | 21550 | 21600 | 21550 | 1246 |
| 366 | 20240327 | 130000 | 11144236950 | 21550 | 21550 | 21550 | 21550 | 58 |
| 367 | 20240327 | 125900 | 11142987050 | 21550 | 21550 | 21550 | 21550 | 484 |
| 368 | 20240327 | 125800 | 11132556850 | 21550 | 21600 | 21600 | 21550 | 609 |
| 369 | 20240327 | 125700 | 11119432850 | 21550 | 21550 | 21550 | 21500 | 3627 |
| 370 | 20240327 | 125600 | 11041303750 | 21550 | 21600 | 21600 | 21550 | 557 |
| 371 | 20240327 | 125500 | 11029300300 | 21550 | 21600 | 21600 | 21550 | 845 |
| 372 | 20240327 | 125400 | 11011087750 | 21600 | 21550 | 21600 | 21550 | 505 |
| 373 | 20240327 | 125300 | 11000180000 | 21550 | 21600 | 21600 | 21550 | 125 |
| 374 | 20240327 | 125200 | 10997485000 | 21600 | 21550 | 21600 | 21500 | 335 |
| 375 | 20240327 | 125100 | 10990266100 | 21550 | 21550 | 21600 | 21550 | 1290 |
| 376 | 20240327 | 125000 | 10962461250 | 21550 | 21550 | 21600 | 21550 | 387 |
| 377 | 20240327 | 124900 | 10954121350 | 21600 | 21550 | 21600 | 21550 | 1161 |
| 378 | 20240327 | 124800 | 10929100450 | 21550 | 21550 | 21600 | 21550 | 260 |
| 379 | 20240327 | 124700 | 10923496450 | 21600 | 21600 | 21600 | 21500 | 3460 |
| 380 | 20240327 | 124600 | 10848844000 | 21600 | 21650 | 21650 | 21600 | 2976 |
| 381 | 20240327 | 124500 | 10784454250 | 21650 | 21650 | 21650 | 21650 | 87 |
| 382 | 20240327 | 124400 | 10782570700 | 21650 | 21650 | 21650 | 21650 | 1408 |
| 383 | 20240327 | 124300 | 10752087500 | 21650 | 21700 | 21700 | 21650 | 216 |
| 384 | 20240327 | 124200 | 10747407550 | 21650 | 21600 | 21700 | 21600 | 785 |
| 385 | 20240327 | 124100 | 10730412300 | 21650 | 21650 | 21650 | 21600 | 569 |
| 386 | 20240327 | 124000 | 10718108400 | 21650 | 21700 | 21700 | 21650 | 618 |
| 387 | 20240327 | 123900 | 10704728050 | 21700 | 21700 | 21750 | 21650 | 452 |
| 388 | 20240327 | 123800 | 10694923900 | 21700 | 21700 | 21750 | 21650 | 2740 |
| 389 | 20240327 | 123700 | 10635552250 | 21750 | 21850 | 21900 | 21750 | 9866 |
| 390 | 20240327 | 123600 | 10420430000 | 21850 | 21800 | 21850 | 21800 | 3732 |
| 391 | 20240327 | 123500 | 10338966750 | 21850 | 21900 | 21900 | 21800 | 9966 |
| 392 | 20240327 | 123400 | 10121104000 | 21900 | 21950 | 21950 | 21850 | 6199 |
| 393 | 20240327 | 123300 | 9985343550 | 21950 | 21850 | 22000 | 21850 | 20953 |
| 394 | 20240327 | 123200 | 9525751550 | 21800 | 21850 | 21950 | 21800 | 28254 |
| 395 | 20240327 | 123100 | 8907343650 | 21800 | 21750 | 21850 | 21700 | 6597 |
| 396 | 20240327 | 123000 | 8763563350 | 21750 | 21750 | 21800 | 21700 | 3958 |
| 397 | 20240327 | 122900 | 8677471600 | 21750 | 21650 | 21750 | 21650 | 9848 |
| 398 | 20240327 | 122800 | 8463685350 | 21650 | 21650 | 21650 | 21650 | 530 |
| 399 | 20240327 | 122700 | 8452210850 | 21700 | 21700 | 21700 | 21650 | 147 |
| 400 | 20240327 | 122600 | 8449024750 | 21650 | 21650 | 21650 | 21650 | 1047 |
| 401 | 20240327 | 122500 | 8426357200 | 21600 | 21650 | 21700 | 21600 | 2000 |
| 402 | 20240327 | 122400 | 8383095500 | 21650 | 21650 | 21650 | 21600 | 438 |
| 403 | 20240327 | 122300 | 8373613800 | 21650 | 21650 | 21650 | 21600 | 530 |
| 404 | 20240327 | 122200 | 8362141300 | 21650 | 21600 | 21650 | 21600 | 260 |
| 405 | 20240327 | 122100 | 8356516300 | 21600 | 21650 | 21650 | 21600 | 289 |
| 406 | 20240327 | 122000 | 8350260300 | 21650 | 21650 | 21650 | 21600 | 329 |
| 407 | 20240327 | 121900 | 8343140250 | 21650 | 21700 | 21700 | 21650 | 529 |
| 408 | 20240327 | 121800 | 8331685300 | 21700 | 21650 | 21700 | 21650 | 662 |
| 409 | 20240327 | 121700 | 8317350800 | 21650 | 21650 | 21650 | 21600 | 5302 |
| 410 | 20240327 | 121600 | 8202581250 | 21600 | 21600 | 21600 | 21600 | 306 |
| 411 | 20240327 | 121500 | 8195971650 | 21600 | 21600 | 21600 | 21600 | 1640 |
| 412 | 20240327 | 121400 | 8160547650 | 21550 | 21550 | 21550 | 21550 | 4 |
| 413 | 20240327 | 121300 | 8160461450 | 21550 | 21550 | 21600 | 21550 | 231 |
| 414 | 20240327 | 121200 | 8155477850 | 21550 | 21500 | 21550 | 21500 | 1669 |
| 415 | 20240327 | 121100 | 8119528650 | 21500 | 21500 | 21500 | 21500 | 225 |
| 416 | 20240327 | 121000 | 8114691150 | 21500 | 21500 | 21500 | 21500 | 921 |
| 417 | 20240327 | 120900 | 8094889650 | 21500 | 21500 | 21500 | 21500 | 173 |
| 418 | 20240327 | 120800 | 8091170150 | 21500 | 21550 | 21550 | 21500 | 100 |
| 419 | 20240327 | 120700 | 8089018650 | 21500 | 21550 | 21550 | 21500 | 354 |
| 420 | 20240327 | 120600 | 8081392450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 421 | 20240327 | 120500 | 8081392450 | 21500 | 21500 | 21500 | 21500 | 160 |
| 422 | 20240327 | 120400 | 8077952450 | 21500 | 21550 | 21550 | 21500 | 411 |
| 423 | 20240327 | 120300 | 8069105450 | 21550 | 21550 | 21550 | 21500 | 24 |
| 424 | 20240327 | 120200 | 8068589250 | 21550 | 21500 | 21550 | 21500 | 244 |
| 425 | 20240327 | 120100 | 8063331200 | 21550 | 21550 | 21600 | 21500 | 1131 |
| 426 | 20240327 | 120000 | 8038946700 | 21500 | 21500 | 21550 | 21500 | 41 |
| 427 | 20240327 | 115900 | 8038065150 | 21500 | 21500 | 21550 | 21500 | 249 |
| 428 | 20240327 | 115800 | 8032708000 | 21550 | 21550 | 21550 | 21500 | 543 |
| 429 | 20240327 | 115700 | 8021022400 | 21550 | 21550 | 21600 | 21550 | 488 |
| 430 | 20240327 | 115600 | 8010503500 | 21650 | 21600 | 21650 | 21600 | 134 |
| 431 | 20240327 | 115500 | 8007604500 | 21600 | 21450 | 21600 | 21450 | 3386 |
| 432 | 20240327 | 115400 | 7934552150 | 21550 | 21500 | 21550 | 21500 | 404 |
| 433 | 20240327 | 115300 | 7925856150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 434 | 20240327 | 115200 | 7925856150 | 21500 | 21450 | 21500 | 21450 | 3154 |
| 435 | 20240327 | 115100 | 7858071950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 436 | 20240327 | 115000 | 7858071950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 437 | 20240327 | 114900 | 7858071950 | 21450 | 21450 | 21450 | 21450 | 30 |
| 438 | 20240327 | 114800 | 7857428450 | 21450 | 21450 | 21450 | 21450 | 201 |
| 439 | 20240327 | 114700 | 7853117000 | 21500 | 21450 | 21500 | 21450 | 1002 |
| 440 | 20240327 | 114600 | 7831606450 | 21500 | 21450 | 21500 | 21450 | 132 |
| 441 | 20240327 | 114500 | 7828775000 | 21450 | 21450 | 21500 | 21450 | 267 |
| 442 | 20240327 | 114400 | 7823046850 | 21450 | 21450 | 21500 | 21450 | 133 |
| 443 | 20240327 | 114300 | 7820193950 | 21450 | 21450 | 21450 | 21450 | 274 |
| 444 | 20240327 | 114200 | 7814316650 | 21450 | 21450 | 21500 | 21450 | 417 |
| 445 | 20240327 | 114100 | 7805362000 | 21450 | 21400 | 21450 | 21400 | 729 |
| 446 | 20240327 | 114000 | 7789725000 | 21450 | 21450 | 21450 | 21450 | 112 |
| 447 | 20240327 | 113900 | 7787322600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 448 | 20240327 | 113800 | 7787322600 | 21450 | 21450 | 21450 | 21450 | 91 |
| 449 | 20240327 | 113700 | 7785370650 | 21450 | 21450 | 21450 | 21450 | 44 |
| 450 | 20240327 | 113600 | 7784426850 | 21450 | 21450 | 21450 | 21400 | 478 |
| 451 | 20240327 | 113500 | 7774174250 | 21450 | 21450 | 21450 | 21450 | 61 |
| 452 | 20240327 | 113400 | 7772865800 | 21450 | 21450 | 21450 | 21450 | 3 |
| 453 | 20240327 | 113300 | 7772801450 | 21450 | 21400 | 21450 | 21400 | 783 |
| 454 | 20240327 | 113200 | 7756018350 | 21400 | 21400 | 21400 | 21350 | 760 |
| 455 | 20240327 | 113100 | 7739755350 | 21400 | 21350 | 21400 | 21350 | 26 |
| 456 | 20240327 | 113000 | 7739199000 | 21400 | 21400 | 21400 | 21400 | 35 |
| 457 | 20240327 | 112900 | 7738450000 | 21350 | 21400 | 21400 | 21350 | 141 |
| 458 | 20240327 | 112800 | 7735439150 | 21400 | 21400 | 21400 | 21400 | 228 |
| 459 | 20240327 | 112700 | 7730559950 | 21400 | 21400 | 21400 | 21400 | 43 |
| 460 | 20240327 | 112600 | 7729639750 | 21350 | 21300 | 21350 | 21300 | 2434 |
| 461 | 20240327 | 112500 | 7677674950 | 21300 | 21350 | 21350 | 21300 | 1103 |
| 462 | 20240327 | 112400 | 7654180550 | 21300 | 21350 | 21350 | 21300 | 1113 |
| 463 | 20240327 | 112300 | 7630418100 | 21300 | 21350 | 21350 | 21300 | 1022 |
| 464 | 20240327 | 112200 | 7608599500 | 21400 | 21350 | 21400 | 21350 | 10 |
| 465 | 20240327 | 112100 | 7608385950 | 21350 | 21350 | 21350 | 21350 | 5 |
| 466 | 20240327 | 112000 | 7608279200 | 21400 | 21450 | 21450 | 21400 | 133 |
| 467 | 20240327 | 111900 | 7605432950 | 21350 | 21400 | 21400 | 21350 | 656 |
| 468 | 20240327 | 111800 | 7591420400 | 21450 | 21400 | 21450 | 21400 | 336 |
| 469 | 20240327 | 111700 | 7584229800 | 21400 | 21450 | 21450 | 21400 | 1205 |
| 470 | 20240327 | 111600 | 7558428700 | 21400 | 21400 | 21450 | 21400 | 702 |
| 471 | 20240327 | 111500 | 7543387600 | 21450 | 21450 | 21450 | 21450 | 51 |
| 472 | 20240327 | 111400 | 7542293650 | 21450 | 21450 | 21500 | 21450 | 2560 |
| 473 | 20240327 | 111300 | 7487381600 | 21450 | 21400 | 21450 | 21400 | 842 |
| 474 | 20240327 | 111200 | 7469347700 | 21400 | 21350 | 21400 | 21350 | 1012 |
| 475 | 20240327 | 111100 | 7447730450 | 21400 | 21400 | 21400 | 21350 | 477 |
| 476 | 20240327 | 111000 | 7437522700 | 21350 | 21400 | 21400 | 21350 | 645 |
| 477 | 20240327 | 110900 | 7423723200 | 21400 | 21350 | 21400 | 21350 | 470 |
| 478 | 20240327 | 110800 | 7413673050 | 21400 | 21400 | 21400 | 21350 | 469 |
| 479 | 20240327 | 110700 | 7403638950 | 21400 | 21400 | 21450 | 21350 | 2692 |
| 480 | 20240327 | 110600 | 7346061800 | 21450 | 21400 | 21450 | 21400 | 392 |
| 481 | 20240327 | 110500 | 7337668150 | 21400 | 21450 | 21450 | 21400 | 355 |
| 482 | 20240327 | 110400 | 7330067150 | 21450 | 21400 | 21450 | 21400 | 211 |
| 483 | 20240327 | 110300 | 7325551500 | 21400 | 21450 | 21450 | 21400 | 166 |
| 484 | 20240327 | 110200 | 7321995600 | 21400 | 21500 | 21500 | 21400 | 1320 |
| 485 | 20240327 | 110100 | 7293681850 | 21500 | 21450 | 21500 | 21400 | 1675 |
| 486 | 20240327 | 110000 | 7257754250 | 21450 | 21450 | 21450 | 21450 | 1384 |
| 487 | 20240327 | 105900 | 7228067450 | 21450 | 21450 | 21450 | 21400 | 85 |
| 488 | 20240327 | 105800 | 7226244500 | 21450 | 21400 | 21450 | 21400 | 1117 |
| 489 | 20240327 | 105700 | 7202289150 | 21450 | 21400 | 21450 | 21400 | 20 |
| 490 | 20240327 | 105600 | 7201860250 | 21400 | 21450 | 21450 | 21400 | 345 |
| 491 | 20240327 | 105500 | 7194476850 | 21450 | 21450 | 21450 | 21450 | 1354 |
| 492 | 20240327 | 105400 | 7165433550 | 21450 | 21450 | 21450 | 21450 | 160 |
| 493 | 20240327 | 105300 | 7162001550 | 21450 | 21400 | 21450 | 21400 | 3022 |
| 494 | 20240327 | 105200 | 7097180750 | 21400 | 21400 | 21400 | 21400 | 925 |
| 495 | 20240327 | 105100 | 7077385750 | 21400 | 21450 | 21450 | 21400 | 7727 |
| 496 | 20240327 | 105000 | 6911894300 | 21450 | 21500 | 21500 | 21450 | 2163 |
| 497 | 20240327 | 104900 | 6865393650 | 21450 | 21500 | 21500 | 21450 | 2870 |
| 498 | 20240327 | 104800 | 6803701100 | 21500 | 21550 | 21550 | 21500 | 18 |
| 499 | 20240327 | 104700 | 6803313650 | 21550 | 21550 | 21550 | 21500 | 1478 |
| 500 | 20240327 | 104600 | 6771525850 | 21600 | 21550 | 21600 | 21550 | 58 |
| 501 | 20240327 | 104500 | 6770275900 | 21600 | 21600 | 21600 | 21550 | 230 |
| 502 | 20240327 | 104400 | 6765319250 | 21550 | 21550 | 21600 | 21550 | 266 |
| 503 | 20240327 | 104300 | 6759586150 | 21550 | 21600 | 21600 | 21550 | 33 |
| 504 | 20240327 | 104200 | 6758873500 | 21550 | 21550 | 21550 | 21550 | 1767 |
| 505 | 20240327 | 104100 | 6720794650 | 21550 | 21600 | 21600 | 21550 | 239 |
| 506 | 20240327 | 104000 | 6715642450 | 21600 | 21600 | 21600 | 21550 | 159 |
| 507 | 20240327 | 103900 | 6712213050 | 21600 | 21600 | 21650 | 21600 | 1402 |
| 508 | 20240327 | 103800 | 6681924950 | 21600 | 21650 | 21650 | 21600 | 564 |
| 509 | 20240327 | 103700 | 6669725950 | 21600 | 21650 | 21650 | 21600 | 576 |
| 510 | 20240327 | 103600 | 6657258850 | 21650 | 21650 | 21650 | 21600 | 389 |
| 511 | 20240327 | 103500 | 6648844300 | 21600 | 21650 | 21650 | 21600 | 204 |
| 512 | 20240327 | 103400 | 6644432700 | 21650 | 21650 | 21650 | 21650 | 797 |
| 513 | 20240327 | 103300 | 6627177650 | 21650 | 21600 | 21650 | 21600 | 3563 |
| 514 | 20240327 | 103200 | 6550055300 | 21600 | 21650 | 21650 | 21600 | 93 |
| 515 | 20240327 | 103100 | 6548042300 | 21650 | 21600 | 21650 | 21600 | 427 |
| 516 | 20240327 | 103000 | 6538816950 | 21600 | 21650 | 21650 | 21600 | 322 |
| 517 | 20240327 | 102900 | 6531860950 | 21650 | 21600 | 21650 | 21600 | 73 |
| 518 | 20240327 | 102800 | 6530283250 | 21600 | 21600 | 21650 | 21600 | 1177 |
| 519 | 20240327 | 102700 | 6504859150 | 21650 | 21600 | 21650 | 21600 | 913 |
| 520 | 20240327 | 102600 | 6485112850 | 21650 | 21650 | 21700 | 21600 | 976 |
| 521 | 20240327 | 102500 | 6463984000 | 21650 | 21650 | 21650 | 21600 | 4054 |
| 522 | 20240327 | 102400 | 6376215400 | 21600 | 21600 | 21650 | 21600 | 482 |
| 523 | 20240327 | 102300 | 6365803600 | 21650 | 21550 | 21650 | 21550 | 2911 |
| 524 | 20240327 | 102200 | 6302923550 | 21550 | 21550 | 21600 | 21550 | 37 |
| 525 | 20240327 | 102100 | 6302125850 | 21600 | 21550 | 21600 | 21550 | 1783 |
| 526 | 20240327 | 102000 | 6263686400 | 21550 | 21550 | 21550 | 21550 | 517 |
| 527 | 20240327 | 101900 | 6252545050 | 21500 | 21500 | 21550 | 21500 | 763 |
| 528 | 20240327 | 101800 | 6236131800 | 21500 | 21500 | 21500 | 21450 | 3013 |
| 529 | 20240327 | 101700 | 6171357550 | 21500 | 21500 | 21500 | 21450 | 90 |
| 530 | 20240327 | 101600 | 6169423300 | 21500 | 21450 | 21500 | 21450 | 79 |
| 531 | 20240327 | 101500 | 6167726050 | 21450 | 21450 | 21450 | 21450 | 60 |
| 532 | 20240327 | 101400 | 6166439050 | 21500 | 21500 | 21500 | 21500 | 52 |
| 533 | 20240327 | 101300 | 6165321050 | 21500 | 21450 | 21500 | 21450 | 66 |
| 534 | 20240327 | 101200 | 6163905300 | 21450 | 21500 | 21500 | 21400 | 4013 |
| 535 | 20240327 | 101100 | 6077861450 | 21450 | 21500 | 21500 | 21450 | 539 |
| 536 | 20240327 | 101000 | 6066274700 | 21500 | 21450 | 21500 | 21450 | 67 |
| 537 | 20240327 | 100900 | 6064834750 | 21450 | 21550 | 21550 | 21450 | 373 |
| 538 | 20240327 | 100800 | 6056819650 | 21550 | 21500 | 21550 | 21500 | 1511 |
| 539 | 20240327 | 100700 | 6024333100 | 21500 | 21550 | 21550 | 21500 | 4784 |
| 540 | 20240327 | 100600 | 5921475100 | 21550 | 21500 | 21550 | 21500 | 707 |
| 541 | 20240327 | 100500 | 5906239600 | 21500 | 21550 | 21600 | 21500 | 645 |
| 542 | 20240327 | 100400 | 5892348550 | 21550 | 21550 | 21600 | 21550 | 297 |
| 543 | 20240327 | 100300 | 5885946650 | 21550 | 21550 | 21600 | 21500 | 2720 |
| 544 | 20240327 | 100200 | 5827348500 | 21500 | 21500 | 21500 | 21500 | 478 |
| 545 | 20240327 | 100100 | 5817071500 | 21500 | 21500 | 21500 | 21500 | 339 |
| 546 | 20240327 | 100000 | 5809783000 | 21500 | 21500 | 21500 | 21500 | 1066 |
| 547 | 20240327 | 095900 | 5786864000 | 21550 | 21550 | 21550 | 21500 | 1517 |
| 548 | 20240327 | 095800 | 5754217550 | 21550 | 21550 | 21550 | 21500 | 1632 |
| 549 | 20240327 | 095700 | 5719073550 | 21550 | 21600 | 21600 | 21500 | 1537 |
| 550 | 20240327 | 095600 | 5685935150 | 21600 | 21500 | 21600 | 21500 | 2787 |
| 551 | 20240327 | 095500 | 5625946050 | 21500 | 21400 | 21500 | 21400 | 472 |
| 552 | 20240327 | 095400 | 5615836900 | 21500 | 21450 | 21500 | 21400 | 1012 |
| 553 | 20240327 | 095300 | 5594125700 | 21500 | 21500 | 21500 | 21450 | 156 |
| 554 | 20240327 | 095200 | 5590772700 | 21500 | 21500 | 21500 | 21450 | 186 |
| 555 | 20240327 | 095100 | 5586780350 | 21500 | 21500 | 21500 | 21400 | 2173 |
| 556 | 20240327 | 095000 | 5540061450 | 21400 | 21450 | 21450 | 21400 | 535 |
| 557 | 20240327 | 094900 | 5528594950 | 21450 | 21350 | 21450 | 21350 | 1030 |
| 558 | 20240327 | 094800 | 5506504650 | 21350 | 21400 | 21400 | 21350 | 345 |
| 559 | 20240327 | 094700 | 5499133900 | 21400 | 21300 | 21400 | 21300 | 1257 |
| 560 | 20240327 | 094600 | 5472241700 | 21300 | 21350 | 21350 | 21250 | 3564 |
| 561 | 20240327 | 094500 | 5396299800 | 21350 | 21350 | 21350 | 21350 | 1249 |
| 562 | 20240327 | 094400 | 5369633650 | 21350 | 21400 | 21400 | 21350 | 228 |
| 563 | 20240327 | 094300 | 5364762850 | 21400 | 21450 | 21450 | 21350 | 3491 |
| 564 | 20240327 | 094200 | 5290016900 | 21450 | 21450 | 21450 | 21450 | 621 |
| 565 | 20240327 | 094100 | 5276696450 | 21450 | 21450 | 21500 | 21450 | 1807 |
| 566 | 20240327 | 094000 | 5237916000 | 21450 | 21450 | 21450 | 21400 | 4389 |
| 567 | 20240327 | 093900 | 5143777300 | 21450 | 21400 | 21450 | 21400 | 768 |
| 568 | 20240327 | 093800 | 5127314750 | 21400 | 21350 | 21450 | 21350 | 3655 |
| 569 | 20240327 | 093700 | 5049158500 | 21350 | 21350 | 21450 | 21350 | 2671 |
| 570 | 20240327 | 093600 | 4992018200 | 21350 | 21300 | 21400 | 21300 | 922 |
| 571 | 20240327 | 093500 | 4972361850 | 21300 | 21300 | 21350 | 21300 | 1632 |
| 572 | 20240327 | 093400 | 4937600000 | 21250 | 21350 | 21350 | 21250 | 1920 |
| 573 | 20240327 | 093300 | 4896620900 | 21350 | 21250 | 21350 | 21250 | 1609 |
| 574 | 20240327 | 093200 | 4862281150 | 21250 | 21300 | 21300 | 21250 | 1346 |
| 575 | 20240327 | 093100 | 4833649500 | 21300 | 21250 | 21300 | 21250 | 335 |
| 576 | 20240327 | 093000 | 4826529900 | 21250 | 21350 | 21350 | 21200 | 5988 |
| 577 | 20240327 | 092900 | 4699246250 | 21350 | 21350 | 21350 | 21300 | 575 |
| 578 | 20240327 | 092800 | 4686996100 | 21300 | 21300 | 21300 | 21300 | 826 |
| 579 | 20240327 | 092700 | 4669402300 | 21300 | 21300 | 21350 | 21300 | 1414 |
| 580 | 20240327 | 092600 | 4639283900 | 21300 | 21300 | 21300 | 21250 | 2120 |
| 581 | 20240327 | 092500 | 4594129550 | 21300 | 21350 | 21350 | 21250 | 2909 |
| 582 | 20240327 | 092400 | 4532136450 | 21350 | 21350 | 21400 | 21350 | 1096 |
| 583 | 20240327 | 092300 | 4508736750 | 21400 | 21400 | 21400 | 21300 | 5664 |
| 584 | 20240327 | 092200 | 4387848500 | 21350 | 21350 | 21600 | 21350 | 4569 |
| 585 | 20240327 | 092100 | 4289920850 | 21300 | 21300 | 21350 | 21250 | 3357 |
| 586 | 20240327 | 092000 | 4218406350 | 21300 | 21300 | 21300 | 21250 | 5203 |
| 587 | 20240327 | 091900 | 4107687050 | 21250 | 21250 | 21350 | 21250 | 7329 |
| 588 | 20240327 | 091800 | 3951472300 | 21250 | 21200 | 21250 | 21150 | 3385 |
| 589 | 20240327 | 091700 | 3879670900 | 21200 | 21250 | 21250 | 21150 | 6903 |
| 590 | 20240327 | 091600 | 3733262750 | 21250 | 21300 | 21300 | 21200 | 4519 |
| 591 | 20240327 | 091500 | 3637172500 | 21300 | 21350 | 21350 | 21250 | 9363 |
| 592 | 20240327 | 091400 | 3437711200 | 21350 | 21500 | 21550 | 21300 | 9980 |
| 593 | 20240327 | 091300 | 3223877850 | 21500 | 21500 | 21550 | 21500 | 1355 |
| 594 | 20240327 | 091200 | 3194728850 | 21500 | 21550 | 21550 | 21500 | 2812 |
| 595 | 20240327 | 091100 | 3134203800 | 21550 | 21550 | 21550 | 21500 | 5697 |
| 596 | 20240327 | 091000 | 3011536950 | 21550 | 21650 | 21700 | 21550 | 7819 |
| 597 | 20240327 | 090900 | 2842523400 | 21700 | 21700 | 21750 | 21650 | 3329 |
| 598 | 20240327 | 090800 | 2770301000 | 21700 | 21700 | 21750 | 21700 | 4998 |
| 599 | 20240327 | 090700 | 2661842900 | 21650 | 21800 | 21800 | 21650 | 6560 |
| 600 | 20240327 | 090600 | 2519212300 | 21800 | 21750 | 21850 | 21750 | 4028 |
| 601 | 20240327 | 090500 | 2431479550 | 21750 | 21750 | 21850 | 21700 | 10887 |
| 602 | 20240327 | 090400 | 2194275550 | 21750 | 21700 | 21750 | 21650 | 6723 |
| 603 | 20240327 | 090300 | 2048369250 | 21750 | 21900 | 21900 | 21700 | 16326 |
| 604 | 20240327 | 090200 | 1692677400 | 21850 | 21850 | 21950 | 21700 | 32005 |
| 605 | 20240327 | 090100 | 993621700 | 21800 | 21600 | 21850 | 21500 | 31147 |
| 606 | 20240327 | 090000 | 317149000 | 21600 | 21450 | 21600 | 21350 | 14749 |