34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 3 | 20240327 | 193200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20240327 | 193100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20240327 | 193000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20240327 | 192900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20240327 | 192800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20240327 | 192700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20240327 | 192600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20240327 | 192500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20240327 | 192400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20240327 | 192300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20240327 | 192200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20240327 | 192100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20240327 | 192000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20240327 | 191900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20240327 | 191800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20240327 | 191700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20240327 | 191600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20240327 | 191500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20240327 | 191400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20240327 | 191300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20240327 | 191200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20240327 | 191100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20240327 | 191000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20240327 | 190900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20240327 | 190800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20240327 | 190700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20240327 | 190600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20240327 | 190500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20240327 | 190400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20240327 | 190300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 33 | 20240327 | 190200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20240327 | 190100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20240327 | 190000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20240327 | 185900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20240327 | 185800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20240327 | 185700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20240327 | 185600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20240327 | 185500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20240327 | 185400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20240327 | 185300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20240327 | 185200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20240327 | 185100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20240327 | 185000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20240327 | 184900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20240327 | 184800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20240327 | 184700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20240327 | 184600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20240327 | 184500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20240327 | 184400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20240327 | 184300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20240327 | 184200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20240327 | 184100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20240327 | 184000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20240327 | 183900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20240327 | 183800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20240327 | 183700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20240327 | 183600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20240327 | 183500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20240327 | 183400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20240327 | 183300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 63 | 20240327 | 183200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20240327 | 183100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20240327 | 183000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20240327 | 182900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20240327 | 182800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20240327 | 182700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20240327 | 182600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20240327 | 182500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20240327 | 182400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20240327 | 182300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20240327 | 182200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20240327 | 182100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20240327 | 182000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20240327 | 181900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20240327 | 181800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20240327 | 181700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20240327 | 181600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20240327 | 181500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20240327 | 181400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20240327 | 181300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20240327 | 181200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20240327 | 181100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20240327 | 181000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20240327 | 180900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20240327 | 180800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20240327 | 180700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20240327 | 180600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20240327 | 180500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20240327 | 180400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20240327 | 180300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 93 | 20240327 | 180200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20240327 | 180100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20240327 | 180000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20240327 | 175900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20240327 | 175800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20240327 | 175700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20240327 | 175600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20240327 | 175500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20240327 | 175400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20240327 | 175300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20240327 | 175200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20240327 | 175100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20240327 | 175000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20240327 | 174900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20240327 | 174800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20240327 | 174700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20240327 | 174600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20240327 | 174500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20240327 | 174400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20240327 | 174300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20240327 | 174200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20240327 | 174100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20240327 | 174000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20240327 | 173900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20240327 | 173800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20240327 | 173700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20240327 | 173600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20240327 | 173500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20240327 | 173400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20240327 | 173300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 123 | 20240327 | 173200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20240327 | 173100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20240327 | 173000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20240327 | 172900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20240327 | 172800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20240327 | 172700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20240327 | 172600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20240327 | 172500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20240327 | 172400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20240327 | 172300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20240327 | 172200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20240327 | 172100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20240327 | 172000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20240327 | 171900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20240327 | 171800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20240327 | 171700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20240327 | 171600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20240327 | 171500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20240327 | 171400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20240327 | 171300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20240327 | 171200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20240327 | 171100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20240327 | 171000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20240327 | 170900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20240327 | 170800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20240327 | 170700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20240327 | 170600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20240327 | 170500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20240327 | 170400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20240327 | 170300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 153 | 20240327 | 170200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20240327 | 170100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20240327 | 170000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20240327 | 165900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20240327 | 165800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20240327 | 165700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20240327 | 165600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20240327 | 165500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20240327 | 165400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20240327 | 165300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20240327 | 165200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20240327 | 165100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20240327 | 165000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20240327 | 164900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20240327 | 164800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20240327 | 164700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20240327 | 164600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20240327 | 164500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20240327 | 164400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20240327 | 164300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20240327 | 164200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20240327 | 164100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20240327 | 164000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20240327 | 163900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20240327 | 163800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20240327 | 163700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20240327 | 163600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20240327 | 163500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20240327 | 163400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20240327 | 163300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 183 | 20240327 | 163200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20240327 | 163100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20240327 | 163000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20240327 | 162900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20240327 | 162800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20240327 | 162700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20240327 | 162600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20240327 | 162500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20240327 | 162400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20240327 | 162300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20240327 | 162200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20240327 | 162100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20240327 | 162000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20240327 | 161900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20240327 | 161800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20240327 | 161700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20240327 | 161600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20240327 | 161500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20240327 | 161400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20240327 | 161300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20240327 | 161200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240327 | 161100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240327 | 161000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240327 | 160900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240327 | 160800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240327 | 160700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240327 | 160600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240327 | 160500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240327 | 160400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240327 | 160300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 213 | 20240327 | 160200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20240327 | 160100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20240327 | 160000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20240327 | 155900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20240327 | 155800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20240327 | 155700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20240327 | 155600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 220 | 20240327 | 155500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20240327 | 155400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20240327 | 155300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20240327 | 155200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20240327 | 155100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20240327 | 155000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20240327 | 154900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240327 | 154800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240327 | 154700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240327 | 154600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240327 | 154500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240327 | 154400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240327 | 154300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240327 | 154200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 234 | 20240327 | 154100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240327 | 154000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240327 | 153900 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 237 | 20240327 | 153800 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 238 | 20240327 | 153700 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 239 | 20240327 | 153600 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 240 | 20240327 | 153500 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240327 | 153400 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240327 | 153300 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 243 | 20240327 | 153200 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240327 | 153100 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 0 |
| 245 | 20240327 | 153000 | 4843450300 | 49650 | 49650 | 49650 | 49650 | 6419 |
| 246 | 20240327 | 152900 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 247 | 20240327 | 152800 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 248 | 20240327 | 152700 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 249 | 20240327 | 152600 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 250 | 20240327 | 152500 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 251 | 20240327 | 152400 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 252 | 20240327 | 152300 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 253 | 20240327 | 152200 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 254 | 20240327 | 152100 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 255 | 20240327 | 152000 | 4524746950 | 49800 | 49800 | 49800 | 49800 | 0 |
| 256 | 20240327 | 151900 | 4524746950 | 49800 | 49750 | 49800 | 49650 | 470 |
| 257 | 20240327 | 151800 | 4501373400 | 49700 | 49700 | 49800 | 49700 | 311 |
| 258 | 20240327 | 151700 | 4485915500 | 49700 | 49900 | 49900 | 49700 | 301 |
| 259 | 20240327 | 151600 | 4470952550 | 49900 | 49700 | 49900 | 49700 | 184 |
| 260 | 20240327 | 151500 | 4461802350 | 49800 | 49900 | 49950 | 49700 | 826 |
| 261 | 20240327 | 151400 | 4420617400 | 49900 | 49800 | 49900 | 49800 | 429 |
| 262 | 20240327 | 151300 | 4399233750 | 49700 | 49800 | 49850 | 49700 | 679 |
| 263 | 20240327 | 151200 | 4365444450 | 49750 | 49850 | 49850 | 49700 | 829 |
| 264 | 20240327 | 151100 | 4324186700 | 49850 | 49850 | 49850 | 49800 | 292 |
| 265 | 20240327 | 151000 | 4309644300 | 49850 | 49900 | 49900 | 49800 | 268 |
| 266 | 20240327 | 150900 | 4296289200 | 49900 | 49900 | 49950 | 49800 | 163 |
| 267 | 20240327 | 150800 | 4288157600 | 49900 | 49850 | 49950 | 49850 | 791 |
| 268 | 20240327 | 150700 | 4248701050 | 49850 | 49850 | 49850 | 49800 | 160 |
| 269 | 20240327 | 150600 | 4240730100 | 49900 | 49800 | 49900 | 49800 | 602 |
| 270 | 20240327 | 150500 | 4210730150 | 49800 | 49800 | 49800 | 49700 | 439 |
| 271 | 20240327 | 150400 | 4188875500 | 49800 | 49850 | 49850 | 49700 | 459 |
| 272 | 20240327 | 150300 | 4166037300 | 49850 | 49900 | 49900 | 49700 | 547 |
| 273 | 20240327 | 150200 | 4138792350 | 49900 | 49900 | 49900 | 49850 | 147 |
| 274 | 20240327 | 150100 | 4131461250 | 49900 | 49800 | 49900 | 49750 | 402 |
| 275 | 20240327 | 150000 | 4111445150 | 49800 | 49800 | 49800 | 49750 | 332 |
| 276 | 20240327 | 145900 | 4094922900 | 49850 | 49750 | 49900 | 49700 | 680 |
| 277 | 20240327 | 145800 | 4061078600 | 49800 | 49800 | 49850 | 49700 | 352 |
| 278 | 20240327 | 145700 | 4043565400 | 49850 | 49800 | 49900 | 49750 | 685 |
| 279 | 20240327 | 145600 | 4009446350 | 49800 | 49750 | 49850 | 49700 | 582 |
| 280 | 20240327 | 145500 | 3980482000 | 49750 | 49800 | 49850 | 49750 | 558 |
| 281 | 20240327 | 145400 | 3952700200 | 49850 | 49750 | 49900 | 49750 | 354 |
| 282 | 20240327 | 145300 | 3935062200 | 49800 | 49750 | 49800 | 49700 | 491 |
| 283 | 20240327 | 145200 | 3910631000 | 49700 | 49750 | 49800 | 49700 | 514 |
| 284 | 20240327 | 145100 | 3885059300 | 49800 | 49850 | 49850 | 49700 | 637 |
| 285 | 20240327 | 145000 | 3853358400 | 49850 | 49800 | 49850 | 49750 | 365 |
| 286 | 20240327 | 144900 | 3835187600 | 49800 | 49850 | 49950 | 49700 | 816 |
| 287 | 20240327 | 144800 | 3794529500 | 49850 | 49750 | 49850 | 49700 | 644 |
| 288 | 20240327 | 144700 | 3762496100 | 49750 | 49700 | 49750 | 49650 | 563 |
| 289 | 20240327 | 144600 | 3734515600 | 49750 | 49700 | 49750 | 49650 | 354 |
| 290 | 20240327 | 144500 | 3716920750 | 49650 | 49700 | 49700 | 49600 | 641 |
| 291 | 20240327 | 144400 | 3685074400 | 49650 | 49650 | 49800 | 49650 | 751 |
| 292 | 20240327 | 144300 | 3647730850 | 49650 | 49700 | 49700 | 49650 | 397 |
| 293 | 20240327 | 144200 | 3628018650 | 49750 | 49700 | 49850 | 49700 | 543 |
| 294 | 20240327 | 144100 | 3600998950 | 49700 | 49750 | 49850 | 49700 | 754 |
| 295 | 20240327 | 144000 | 3563504900 | 49700 | 49800 | 49800 | 49700 | 209 |
| 296 | 20240327 | 143900 | 3553107150 | 49800 | 49800 | 49850 | 49750 | 537 |
| 297 | 20240327 | 143800 | 3526372850 | 49800 | 49800 | 49850 | 49800 | 406 |
| 298 | 20240327 | 143700 | 3506151750 | 49800 | 49900 | 49950 | 49800 | 339 |
| 299 | 20240327 | 143600 | 3489255850 | 49950 | 49850 | 49950 | 49800 | 688 |
| 300 | 20240327 | 143500 | 3454934900 | 49900 | 49900 | 49900 | 49850 | 255 |
| 301 | 20240327 | 143400 | 3442221250 | 49900 | 49850 | 49900 | 49850 | 178 |
| 302 | 20240327 | 143300 | 3433346950 | 49900 | 49850 | 49900 | 49850 | 140 |
| 303 | 20240327 | 143200 | 3426367300 | 49900 | 49900 | 49900 | 49850 | 199 |
| 304 | 20240327 | 143100 | 3416443500 | 49900 | 49850 | 49950 | 49850 | 74 |
| 305 | 20240327 | 143000 | 3412751200 | 49950 | 49950 | 50000 | 49850 | 211 |
| 306 | 20240327 | 142900 | 3402209600 | 49950 | 50000 | 50100 | 49950 | 217 |
| 307 | 20240327 | 142800 | 3391360250 | 50000 | 49900 | 50100 | 49850 | 406 |
| 308 | 20240327 | 142700 | 3371077800 | 49900 | 49850 | 49950 | 49850 | 184 |
| 309 | 20240327 | 142600 | 3361898250 | 49850 | 49900 | 49900 | 49850 | 191 |
| 310 | 20240327 | 142500 | 3352370300 | 49900 | 49950 | 49950 | 49850 | 278 |
| 311 | 20240327 | 142400 | 3338497000 | 49950 | 49950 | 50000 | 49900 | 162 |
| 312 | 20240327 | 142300 | 3330410650 | 49900 | 49900 | 50100 | 49850 | 542 |
| 313 | 20240327 | 142200 | 3303310000 | 49950 | 49850 | 49950 | 49850 | 441 |
| 314 | 20240327 | 142100 | 3281311200 | 49850 | 49900 | 49900 | 49850 | 91 |
| 315 | 20240327 | 142000 | 3276773850 | 49900 | 49850 | 49950 | 49850 | 103 |
| 316 | 20240327 | 141900 | 3271634000 | 50000 | 49850 | 50000 | 49850 | 558 |
| 317 | 20240327 | 141800 | 3243771850 | 49900 | 49950 | 49950 | 49850 | 234 |
| 318 | 20240327 | 141700 | 3232100000 | 49950 | 49950 | 49950 | 49850 | 189 |
| 319 | 20240327 | 141600 | 3222668650 | 49950 | 49950 | 49950 | 49900 | 176 |
| 320 | 20240327 | 141500 | 3213883200 | 49950 | 49900 | 49950 | 49850 | 119 |
| 321 | 20240327 | 141400 | 3207941450 | 49900 | 49900 | 49950 | 49900 | 222 |
| 322 | 20240327 | 141300 | 3196862500 | 49900 | 49900 | 49950 | 49900 | 146 |
| 323 | 20240327 | 141200 | 3189575650 | 49950 | 49900 | 50100 | 49900 | 353 |
| 324 | 20240327 | 141100 | 3171932000 | 49900 | 49900 | 49900 | 49900 | 281 |
| 325 | 20240327 | 141000 | 3157910100 | 49900 | 50000 | 50100 | 49900 | 390 |
| 326 | 20240327 | 140900 | 3138430950 | 50000 | 50000 | 50100 | 50000 | 177 |
| 327 | 20240327 | 140800 | 3129574650 | 50000 | 49950 | 50100 | 49900 | 519 |
| 328 | 20240327 | 140700 | 3103637800 | 49950 | 49950 | 49950 | 49900 | 321 |
| 329 | 20240327 | 140600 | 3087612850 | 49900 | 49900 | 49950 | 49900 | 99 |
| 330 | 20240327 | 140500 | 3082671750 | 49900 | 49900 | 49950 | 49900 | 167 |
| 331 | 20240327 | 140400 | 3074335650 | 49900 | 49950 | 49950 | 49900 | 81 |
| 332 | 20240327 | 140300 | 3070289850 | 49900 | 49950 | 50000 | 49900 | 199 |
| 333 | 20240327 | 140200 | 3060348650 | 49950 | 49950 | 50000 | 49950 | 119 |
| 334 | 20240327 | 140100 | 3054403600 | 50000 | 49950 | 50000 | 49950 | 212 |
| 335 | 20240327 | 140000 | 3043810200 | 49950 | 49950 | 50000 | 49950 | 141 |
| 336 | 20240327 | 135900 | 3036766500 | 49950 | 49950 | 50000 | 49950 | 150 |
| 337 | 20240327 | 135800 | 3029273500 | 49950 | 49950 | 49950 | 49900 | 160 |
| 338 | 20240327 | 135700 | 3021282300 | 49900 | 49950 | 50000 | 49900 | 216 |
| 339 | 20240327 | 135600 | 3010495500 | 50000 | 49950 | 50000 | 49950 | 314 |
| 340 | 20240327 | 135500 | 2994809950 | 49950 | 49950 | 50000 | 49900 | 191 |
| 341 | 20240327 | 135400 | 2985267250 | 50000 | 50000 | 50000 | 49950 | 154 |
| 342 | 20240327 | 135300 | 2977570900 | 49950 | 49950 | 50000 | 49950 | 380 |
| 343 | 20240327 | 135200 | 2958589100 | 49950 | 49950 | 49950 | 49900 | 58 |
| 344 | 20240327 | 135100 | 2955692300 | 49900 | 49950 | 49950 | 49900 | 196 |
| 345 | 20240327 | 135000 | 2945908000 | 49950 | 49950 | 49950 | 49900 | 182 |
| 346 | 20240327 | 134900 | 2936823000 | 49950 | 49950 | 49950 | 49900 | 744 |
| 347 | 20240327 | 134800 | 2899687400 | 49900 | 49900 | 49950 | 49900 | 146 |
| 348 | 20240327 | 134700 | 2892399650 | 49900 | 49900 | 49950 | 49900 | 26 |
| 349 | 20240327 | 134600 | 2891101400 | 49900 | 49950 | 49950 | 49850 | 233 |
| 350 | 20240327 | 134500 | 2879470900 | 49950 | 50000 | 50000 | 49950 | 91 |
| 351 | 20240327 | 134400 | 2874923550 | 50000 | 49950 | 50000 | 49850 | 252 |
| 352 | 20240327 | 134300 | 2862332900 | 49950 | 49900 | 50000 | 49850 | 180 |
| 353 | 20240327 | 134200 | 2853343400 | 49900 | 50000 | 50000 | 49850 | 250 |
| 354 | 20240327 | 134100 | 2840850600 | 49950 | 50100 | 50100 | 49950 | 329 |
| 355 | 20240327 | 134000 | 2824396200 | 50000 | 50100 | 50100 | 50000 | 214 |
| 356 | 20240327 | 133900 | 2813687800 | 50100 | 50100 | 50100 | 50000 | 131 |
| 357 | 20240327 | 133800 | 2807132400 | 50000 | 50100 | 50100 | 50000 | 234 |
| 358 | 20240327 | 133700 | 2795424500 | 50100 | 49950 | 50100 | 49950 | 282 |
| 359 | 20240327 | 133600 | 2781327900 | 49950 | 50000 | 50100 | 49950 | 311 |
| 360 | 20240327 | 133500 | 2765770500 | 49950 | 49950 | 50100 | 49950 | 264 |
| 361 | 20240327 | 133400 | 2752566950 | 50000 | 50000 | 50000 | 49950 | 244 |
| 362 | 20240327 | 133300 | 2740372050 | 50000 | 49950 | 50000 | 49950 | 117 |
| 363 | 20240327 | 133200 | 2734527000 | 49950 | 49900 | 50100 | 49900 | 67 |
| 364 | 20240327 | 133100 | 2731180000 | 50100 | 50000 | 50100 | 49900 | 237 |
| 365 | 20240327 | 133000 | 2719316050 | 50000 | 50000 | 50100 | 49950 | 176 |
| 366 | 20240327 | 132900 | 2710511400 | 49950 | 49950 | 50000 | 49900 | 239 |
| 367 | 20240327 | 132800 | 2698571600 | 49900 | 49950 | 49950 | 49900 | 213 |
| 368 | 20240327 | 132700 | 2687936700 | 49950 | 49950 | 50000 | 49900 | 153 |
| 369 | 20240327 | 132600 | 2680294850 | 50000 | 49950 | 50000 | 49950 | 162 |
| 370 | 20240327 | 132500 | 2672198000 | 50000 | 50000 | 50000 | 49950 | 122 |
| 371 | 20240327 | 132400 | 2666100300 | 50000 | 50100 | 50200 | 50000 | 218 |
| 372 | 20240327 | 132300 | 2655184100 | 50000 | 49900 | 50000 | 49800 | 337 |
| 373 | 20240327 | 132200 | 2638353550 | 49900 | 49950 | 49950 | 49900 | 208 |
| 374 | 20240327 | 132100 | 2627972250 | 49950 | 49900 | 49950 | 49800 | 262 |
| 375 | 20240327 | 132000 | 2614899150 | 49900 | 49900 | 49950 | 49900 | 89 |
| 376 | 20240327 | 131900 | 2610457300 | 49900 | 49950 | 49950 | 49900 | 164 |
| 377 | 20240327 | 131800 | 2602269300 | 50000 | 49950 | 50000 | 49900 | 201 |
| 378 | 20240327 | 131700 | 2592228500 | 49900 | 50000 | 50000 | 49850 | 122 |
| 379 | 20240327 | 131600 | 2586137450 | 50000 | 49950 | 50000 | 49900 | 156 |
| 380 | 20240327 | 131500 | 2578348000 | 50100 | 49850 | 50100 | 49850 | 461 |
| 381 | 20240327 | 131400 | 2555324800 | 49800 | 49950 | 49950 | 49800 | 197 |
| 382 | 20240327 | 131300 | 2545498100 | 49950 | 49900 | 49950 | 49900 | 59 |
| 383 | 20240327 | 131200 | 2542553250 | 49900 | 49950 | 49950 | 49900 | 490 |
| 384 | 20240327 | 131100 | 2518099550 | 49900 | 49950 | 49950 | 49900 | 150 |
| 385 | 20240327 | 131000 | 2510613700 | 49900 | 50000 | 50000 | 49800 | 203 |
| 386 | 20240327 | 130900 | 2500487950 | 49900 | 50000 | 50100 | 49900 | 106 |
| 387 | 20240327 | 130800 | 2495184050 | 50000 | 49950 | 50100 | 49900 | 201 |
| 388 | 20240327 | 130700 | 2485139150 | 49950 | 49950 | 49950 | 49800 | 378 |
| 389 | 20240327 | 130600 | 2466268100 | 49900 | 49900 | 49950 | 49900 | 123 |
| 390 | 20240327 | 130500 | 2460128800 | 49900 | 49950 | 49950 | 49900 | 128 |
| 391 | 20240327 | 130400 | 2453741500 | 49900 | 49900 | 49950 | 49900 | 136 |
| 392 | 20240327 | 130300 | 2446953400 | 49850 | 49900 | 49950 | 49850 | 179 |
| 393 | 20240327 | 130200 | 2438020200 | 49900 | 49900 | 49950 | 49850 | 140 |
| 394 | 20240327 | 130100 | 2431031050 | 49950 | 49950 | 49950 | 49850 | 129 |
| 395 | 20240327 | 130000 | 2424592000 | 49900 | 49950 | 49950 | 49900 | 194 |
| 396 | 20240327 | 125900 | 2414907450 | 49950 | 49900 | 49950 | 49850 | 202 |
| 397 | 20240327 | 125800 | 2404826600 | 49850 | 49900 | 49900 | 49850 | 135 |
| 398 | 20240327 | 125700 | 2398095800 | 49900 | 49950 | 49950 | 49900 | 19 |
| 399 | 20240327 | 125600 | 2397147000 | 49800 | 49950 | 50000 | 49800 | 361 |
| 400 | 20240327 | 125500 | 2379115650 | 49900 | 49800 | 49900 | 49800 | 372 |
| 401 | 20240327 | 125400 | 2360564700 | 49850 | 49850 | 49900 | 49800 | 163 |
| 402 | 20240327 | 125300 | 2352437400 | 49850 | 49800 | 49900 | 49800 | 129 |
| 403 | 20240327 | 125200 | 2346009150 | 49850 | 49900 | 49900 | 49850 | 258 |
| 404 | 20240327 | 125100 | 2333140100 | 49900 | 49850 | 49900 | 49850 | 74 |
| 405 | 20240327 | 125000 | 2329449650 | 49950 | 49900 | 49950 | 49850 | 89 |
| 406 | 20240327 | 124900 | 2325006450 | 49850 | 50000 | 50000 | 49850 | 104 |
| 407 | 20240327 | 124800 | 2319814300 | 50000 | 49850 | 50000 | 49850 | 320 |
| 408 | 20240327 | 124700 | 2303847150 | 49850 | 49900 | 49900 | 49850 | 171 |
| 409 | 20240327 | 124600 | 2295317700 | 49850 | 49900 | 49900 | 49800 | 244 |
| 410 | 20240327 | 124500 | 2283150300 | 49900 | 49900 | 49950 | 49850 | 145 |
| 411 | 20240327 | 124400 | 2275918200 | 49900 | 49950 | 49950 | 49850 | 189 |
| 412 | 20240327 | 124300 | 2266487900 | 49900 | 49900 | 49900 | 49900 | 181 |
| 413 | 20240327 | 124200 | 2257456000 | 49900 | 49950 | 50000 | 49850 | 154 |
| 414 | 20240327 | 124100 | 2249770700 | 50100 | 50000 | 50100 | 49950 | 107 |
| 415 | 20240327 | 124000 | 2244419400 | 50100 | 50000 | 50100 | 50000 | 95 |
| 416 | 20240327 | 123900 | 2239667000 | 49950 | 49950 | 50000 | 49900 | 352 |
| 417 | 20240327 | 123800 | 2222077850 | 49950 | 50000 | 50000 | 49900 | 80 |
| 418 | 20240327 | 123700 | 2218080450 | 49950 | 50000 | 50000 | 49950 | 96 |
| 419 | 20240327 | 123600 | 2213285150 | 50000 | 49950 | 50000 | 49950 | 166 |
| 420 | 20240327 | 123500 | 2204989350 | 49950 | 50100 | 50100 | 49950 | 211 |
| 421 | 20240327 | 123400 | 2194442500 | 50100 | 49950 | 50100 | 49950 | 339 |
| 422 | 20240327 | 123300 | 2177482750 | 49950 | 49850 | 49950 | 49850 | 227 |
| 423 | 20240327 | 123200 | 2166147900 | 49850 | 50000 | 50000 | 49800 | 130 |
| 424 | 20240327 | 123100 | 2159666950 | 50000 | 50100 | 50100 | 49950 | 274 |
| 425 | 20240327 | 123000 | 2145970400 | 50100 | 50100 | 50100 | 49950 | 1967 |
| 426 | 20240327 | 122900 | 2047624700 | 50100 | 50100 | 50200 | 50000 | 75 |
| 427 | 20240327 | 122800 | 2043870100 | 50100 | 50200 | 50200 | 50000 | 80 |
| 428 | 20240327 | 122700 | 2039864400 | 50100 | 50300 | 50300 | 50100 | 161 |
| 429 | 20240327 | 122600 | 2031792600 | 50200 | 50200 | 50300 | 50000 | 395 |
| 430 | 20240327 | 122500 | 2011968000 | 50100 | 50000 | 50100 | 49800 | 389 |
| 431 | 20240327 | 122400 | 1992496000 | 50000 | 50000 | 50100 | 50000 | 242 |
| 432 | 20240327 | 122300 | 1980378500 | 50000 | 49950 | 50100 | 49950 | 165 |
| 433 | 20240327 | 122200 | 1972127400 | 50000 | 50100 | 50100 | 49850 | 50 |
| 434 | 20240327 | 122100 | 1969625100 | 50000 | 50100 | 50100 | 49850 | 217 |
| 435 | 20240327 | 122000 | 1958775200 | 50100 | 49950 | 50100 | 49850 | 231 |
| 436 | 20240327 | 121900 | 1947233450 | 50000 | 50000 | 50000 | 49950 | 118 |
| 437 | 20240327 | 121800 | 1941336650 | 50000 | 49850 | 50000 | 49850 | 319 |
| 438 | 20240327 | 121700 | 1925419450 | 49900 | 49850 | 49950 | 49800 | 109 |
| 439 | 20240327 | 121600 | 1919984300 | 49900 | 49900 | 49950 | 49900 | 142 |
| 440 | 20240327 | 121500 | 1912896350 | 49950 | 49950 | 50000 | 49900 | 122 |
| 441 | 20240327 | 121400 | 1906805050 | 50000 | 49950 | 50000 | 49900 | 211 |
| 442 | 20240327 | 121300 | 1896265550 | 50000 | 49900 | 50000 | 49900 | 107 |
| 443 | 20240327 | 121200 | 1890921150 | 49950 | 50000 | 50000 | 49900 | 242 |
| 444 | 20240327 | 121100 | 1878835150 | 50000 | 50000 | 50000 | 49900 | 25 |
| 445 | 20240327 | 121000 | 1877586150 | 49950 | 50100 | 50100 | 49950 | 309 |
| 446 | 20240327 | 120900 | 1862134050 | 50000 | 49900 | 50000 | 49900 | 427 |
| 447 | 20240327 | 120800 | 1840802150 | 49950 | 49900 | 49950 | 49900 | 188 |
| 448 | 20240327 | 120700 | 1831418200 | 49800 | 49950 | 49950 | 49800 | 132 |
| 449 | 20240327 | 120600 | 1824831350 | 49950 | 49850 | 49950 | 49850 | 315 |
| 450 | 20240327 | 120500 | 1809109550 | 49850 | 49900 | 49900 | 49800 | 51 |
| 451 | 20240327 | 120400 | 1806565850 | 49900 | 49850 | 49900 | 49850 | 133 |
| 452 | 20240327 | 120300 | 1799934050 | 49800 | 49800 | 49950 | 49800 | 226 |
| 453 | 20240327 | 120200 | 1788663300 | 49800 | 49950 | 50000 | 49800 | 194 |
| 454 | 20240327 | 120100 | 1778974650 | 49950 | 49950 | 50000 | 49950 | 133 |
| 455 | 20240327 | 120000 | 1772329900 | 50000 | 49950 | 50000 | 49800 | 143 |
| 456 | 20240327 | 115900 | 1765192150 | 49850 | 49950 | 49950 | 49850 | 205 |
| 457 | 20240327 | 115800 | 1754955300 | 49900 | 49950 | 49950 | 49800 | 210 |
| 458 | 20240327 | 115700 | 1744472800 | 49950 | 49950 | 50000 | 49850 | 119 |
| 459 | 20240327 | 115600 | 1738528950 | 49900 | 49900 | 49950 | 49850 | 291 |
| 460 | 20240327 | 115500 | 1723998200 | 49900 | 49950 | 49950 | 49900 | 115 |
| 461 | 20240327 | 115400 | 1718257450 | 49950 | 49850 | 50000 | 49850 | 34 |
| 462 | 20240327 | 115300 | 1716559300 | 50000 | 49850 | 50000 | 49800 | 134 |
| 463 | 20240327 | 115200 | 1709869100 | 50000 | 49950 | 50000 | 49900 | 259 |
| 464 | 20240327 | 115100 | 1696928250 | 50000 | 50000 | 50000 | 49900 | 109 |
| 465 | 20240327 | 115000 | 1691478500 | 50000 | 49850 | 50100 | 49850 | 883 |
| 466 | 20240327 | 114900 | 1647377250 | 49850 | 49850 | 49900 | 49800 | 123 |
| 467 | 20240327 | 114800 | 1641249000 | 49900 | 49900 | 49950 | 49900 | 81 |
| 468 | 20240327 | 114700 | 1637206800 | 49900 | 49850 | 49950 | 49850 | 168 |
| 469 | 20240327 | 114600 | 1628822650 | 49950 | 49800 | 49950 | 49800 | 213 |
| 470 | 20240327 | 114500 | 1618199550 | 49900 | 49900 | 49900 | 49850 | 138 |
| 471 | 20240327 | 114400 | 1611315300 | 49850 | 49950 | 49950 | 49850 | 116 |
| 472 | 20240327 | 114300 | 1605526500 | 49950 | 49900 | 49950 | 49900 | 90 |
| 473 | 20240327 | 114200 | 1601034050 | 49900 | 49900 | 49950 | 49850 | 765 |
| 474 | 20240327 | 114100 | 1562827100 | 49950 | 49950 | 49950 | 49900 | 192 |
| 475 | 20240327 | 114000 | 1553239000 | 50000 | 49950 | 50000 | 49950 | 142 |
| 476 | 20240327 | 113900 | 1546144350 | 49950 | 49900 | 49950 | 49800 | 352 |
| 477 | 20240327 | 113800 | 1528572600 | 49950 | 49900 | 49950 | 49900 | 110 |
| 478 | 20240327 | 113700 | 1523081450 | 49950 | 50000 | 50000 | 49950 | 47 |
| 479 | 20240327 | 113600 | 1520733200 | 50000 | 49900 | 50100 | 49900 | 24 |
| 480 | 20240327 | 113500 | 1519532300 | 50000 | 50000 | 50100 | 49900 | 227 |
| 481 | 20240327 | 113400 | 1508185500 | 50000 | 50000 | 50000 | 49950 | 198 |
| 482 | 20240327 | 113300 | 1498285650 | 50000 | 50000 | 50100 | 50000 | 67 |
| 483 | 20240327 | 113200 | 1494934850 | 50100 | 50000 | 50100 | 50000 | 597 |
| 484 | 20240327 | 113100 | 1465037450 | 50100 | 50000 | 50100 | 50000 | 80 |
| 485 | 20240327 | 113000 | 1461036050 | 50000 | 50000 | 50100 | 50000 | 180 |
| 486 | 20240327 | 112900 | 1452030850 | 50000 | 50000 | 50100 | 50000 | 115 |
| 487 | 20240327 | 112800 | 1446279450 | 50100 | 50100 | 50100 | 50000 | 216 |
| 488 | 20240327 | 112700 | 1435476450 | 50100 | 50000 | 50100 | 50000 | 109 |
| 489 | 20240327 | 112600 | 1430023850 | 50100 | 50000 | 50100 | 50000 | 67 |
| 490 | 20240327 | 112500 | 1426671050 | 50000 | 50000 | 50100 | 49900 | 285 |
| 491 | 20240327 | 112400 | 1412421550 | 50000 | 50000 | 50000 | 49950 | 58 |
| 492 | 20240327 | 112300 | 1409524150 | 49900 | 49900 | 50000 | 49800 | 885 |
| 493 | 20240327 | 112200 | 1365361600 | 49900 | 49950 | 49950 | 49900 | 24 |
| 494 | 20240327 | 112100 | 1364163250 | 50100 | 50100 | 50100 | 49900 | 147 |
| 495 | 20240327 | 112000 | 1356812600 | 50000 | 50000 | 50100 | 50000 | 185 |
| 496 | 20240327 | 111900 | 1347553700 | 50000 | 50000 | 50100 | 50000 | 85 |
| 497 | 20240327 | 111800 | 1343302600 | 49950 | 50300 | 50300 | 49900 | 197 |
| 498 | 20240327 | 111700 | 1333438200 | 50200 | 50100 | 50200 | 50000 | 158 |
| 499 | 20240327 | 111600 | 1325521200 | 50100 | 50000 | 50100 | 49950 | 182 |
| 500 | 20240327 | 111500 | 1316412100 | 50100 | 49950 | 50100 | 49900 | 322 |
| 501 | 20240327 | 111400 | 1300323950 | 49900 | 50000 | 50100 | 49900 | 128 |
| 502 | 20240327 | 111300 | 1293926450 | 49950 | 50100 | 50100 | 49950 | 97 |
| 503 | 20240327 | 111200 | 1289076500 | 50000 | 50000 | 50100 | 49900 | 158 |
| 504 | 20240327 | 111100 | 1281178500 | 50100 | 50000 | 50100 | 49900 | 165 |
| 505 | 20240327 | 111000 | 1272930350 | 50100 | 49950 | 50100 | 49950 | 180 |
| 506 | 20240327 | 110900 | 1263930800 | 49950 | 50000 | 50000 | 49950 | 36 |
| 507 | 20240327 | 110800 | 1262130950 | 49950 | 50000 | 50100 | 49950 | 151 |
| 508 | 20240327 | 110700 | 1254578100 | 50000 | 49900 | 50000 | 49900 | 315 |
| 509 | 20240327 | 110600 | 1238839900 | 49950 | 49950 | 50000 | 49900 | 240 |
| 510 | 20240327 | 110500 | 1226848700 | 50000 | 50000 | 50100 | 49950 | 213 |
| 511 | 20240327 | 110400 | 1216198300 | 50000 | 50000 | 50100 | 49950 | 112 |
| 512 | 20240327 | 110300 | 1210597700 | 50200 | 50100 | 50200 | 50000 | 121 |
| 513 | 20240327 | 110200 | 1204530900 | 50000 | 50100 | 50100 | 50000 | 181 |
| 514 | 20240327 | 110100 | 1195472600 | 50000 | 50100 | 50100 | 50000 | 205 |
| 515 | 20240327 | 110000 | 1185218300 | 50000 | 50100 | 50100 | 49900 | 271 |
| 516 | 20240327 | 105900 | 1171671000 | 50100 | 50000 | 50100 | 50000 | 145 |
| 517 | 20240327 | 105800 | 1164416100 | 50100 | 50000 | 50100 | 50000 | 14 |
| 518 | 20240327 | 105700 | 1163715300 | 50100 | 50200 | 50300 | 50100 | 119 |
| 519 | 20240327 | 105600 | 1157741900 | 50200 | 50200 | 50200 | 50100 | 200 |
| 520 | 20240327 | 105500 | 1147702300 | 50200 | 50000 | 50200 | 50000 | 93 |
| 521 | 20240327 | 105400 | 1143039700 | 50000 | 50000 | 50100 | 50000 | 250 |
| 522 | 20240327 | 105300 | 1130532400 | 50000 | 50000 | 50000 | 49950 | 98 |
| 523 | 20240327 | 105200 | 1125632600 | 50000 | 50000 | 50100 | 50000 | 43 |
| 524 | 20240327 | 105100 | 1123481100 | 49900 | 49950 | 50200 | 49900 | 73 |
| 525 | 20240327 | 105000 | 1119834700 | 50000 | 50100 | 50200 | 50000 | 218 |
| 526 | 20240327 | 104900 | 1108923100 | 50000 | 50100 | 50200 | 50000 | 136 |
| 527 | 20240327 | 104800 | 1102107600 | 50100 | 49950 | 50100 | 49950 | 191 |
| 528 | 20240327 | 104700 | 1092563700 | 49900 | 49900 | 49950 | 49900 | 39 |
| 529 | 20240327 | 104600 | 1090616600 | 49950 | 49950 | 50000 | 49900 | 159 |
| 530 | 20240327 | 104500 | 1082676250 | 49950 | 49950 | 50000 | 49950 | 108 |
| 531 | 20240327 | 104400 | 1077280750 | 50000 | 50000 | 50000 | 49950 | 63 |
| 532 | 20240327 | 104300 | 1074132200 | 50000 | 50000 | 50000 | 49950 | 47 |
| 533 | 20240327 | 104200 | 1071782350 | 50100 | 50000 | 50100 | 50000 | 95 |
| 534 | 20240327 | 104100 | 1067029050 | 50000 | 50000 | 50000 | 49950 | 482 |
| 535 | 20240327 | 104000 | 1042930300 | 50000 | 49950 | 50000 | 49950 | 49 |
| 536 | 20240327 | 103900 | 1040482550 | 50000 | 50100 | 50100 | 49950 | 464 |
| 537 | 20240327 | 103800 | 1017281950 | 50000 | 50000 | 50100 | 50000 | 69 |
| 538 | 20240327 | 103700 | 1013828250 | 50100 | 50100 | 50100 | 50000 | 39 |
| 539 | 20240327 | 103600 | 1011874950 | 50000 | 50100 | 50100 | 50000 | 32 |
| 540 | 20240327 | 103500 | 1010273650 | 50000 | 50100 | 50100 | 50000 | 76 |
| 541 | 20240327 | 103400 | 1006471950 | 50100 | 50000 | 50100 | 50000 | 217 |
| 542 | 20240327 | 103300 | 995612450 | 50100 | 50100 | 50100 | 50000 | 26 |
| 543 | 20240327 | 103200 | 994310750 | 50000 | 50100 | 50100 | 50000 | 107 |
| 544 | 20240327 | 103100 | 988959350 | 50100 | 50100 | 50100 | 50100 | 24 |
| 545 | 20240327 | 103000 | 987756950 | 50000 | 50100 | 50100 | 50000 | 102 |
| 546 | 20240327 | 102900 | 982649350 | 50200 | 50100 | 50200 | 50100 | 41 |
| 547 | 20240327 | 102800 | 980594350 | 50100 | 50000 | 50100 | 50000 | 72 |
| 548 | 20240327 | 102700 | 976987450 | 50000 | 50100 | 50100 | 50000 | 156 |
| 549 | 20240327 | 102600 | 969173050 | 50100 | 50000 | 50100 | 50000 | 165 |
| 550 | 20240327 | 102500 | 960909650 | 50000 | 50000 | 50000 | 50000 | 73 |
| 551 | 20240327 | 102400 | 957259650 | 50000 | 50100 | 50200 | 50000 | 173 |
| 552 | 20240327 | 102300 | 948595650 | 50100 | 50100 | 50200 | 50100 | 132 |
| 553 | 20240327 | 102200 | 941979550 | 50200 | 50100 | 50200 | 50100 | 56 |
| 554 | 20240327 | 102100 | 939173650 | 50100 | 50100 | 50200 | 50100 | 120 |
| 555 | 20240327 | 102000 | 933158750 | 50200 | 50200 | 50200 | 50200 | 14 |
| 556 | 20240327 | 101900 | 932455950 | 50100 | 50200 | 50200 | 50100 | 62 |
| 557 | 20240327 | 101800 | 929346950 | 50300 | 50200 | 50300 | 50200 | 335 |
| 558 | 20240327 | 101700 | 912526550 | 50300 | 50100 | 50300 | 50100 | 329 |
| 559 | 20240327 | 101600 | 896005750 | 50100 | 50200 | 50200 | 50100 | 72 |
| 560 | 20240327 | 101500 | 892394150 | 50100 | 50200 | 50200 | 50100 | 54 |
| 561 | 20240327 | 101400 | 889684450 | 50100 | 50100 | 50100 | 50100 | 71 |
| 562 | 20240327 | 101300 | 886127350 | 50100 | 50100 | 50200 | 50100 | 94 |
| 563 | 20240327 | 101200 | 881413850 | 50200 | 50200 | 50200 | 50100 | 56 |
| 564 | 20240327 | 101100 | 878603750 | 50100 | 50100 | 50100 | 50100 | 88 |
| 565 | 20240327 | 101000 | 874194950 | 50200 | 50100 | 50200 | 50100 | 22 |
| 566 | 20240327 | 100900 | 873091350 | 50200 | 49950 | 50200 | 49950 | 46 |
| 567 | 20240327 | 100800 | 870787700 | 49950 | 50000 | 50000 | 49900 | 298 |
| 568 | 20240327 | 100700 | 855900950 | 50100 | 50000 | 50100 | 50000 | 87 |
| 569 | 20240327 | 100600 | 851549950 | 50100 | 50100 | 50100 | 50100 | 161 |
| 570 | 20240327 | 100500 | 843483850 | 50100 | 50300 | 50300 | 50100 | 53 |
| 571 | 20240327 | 100400 | 840822750 | 50300 | 50200 | 50400 | 50100 | 83 |
| 572 | 20240327 | 100300 | 836653750 | 50300 | 50100 | 50400 | 50000 | 4205 |
| 573 | 20240327 | 100200 | 625862450 | 50100 | 50000 | 50100 | 50000 | 60 |
| 574 | 20240327 | 100100 | 622861050 | 50100 | 50000 | 50100 | 50000 | 7 |
| 575 | 20240327 | 100000 | 622510550 | 50000 | 49950 | 50000 | 49900 | 732 |
| 576 | 20240327 | 095900 | 585947350 | 49900 | 49950 | 49950 | 49900 | 68 |
| 577 | 20240327 | 095800 | 582552950 | 49900 | 49900 | 49950 | 49900 | 36 |
| 578 | 20240327 | 095700 | 580755900 | 49950 | 49900 | 49950 | 49800 | 167 |
| 579 | 20240327 | 095600 | 572425650 | 49900 | 49850 | 49900 | 49850 | 332 |
| 580 | 20240327 | 095500 | 555860900 | 49850 | 49900 | 49900 | 49850 | 16 |
| 581 | 20240327 | 095400 | 555063250 | 49850 | 49850 | 49900 | 49850 | 48 |
| 582 | 20240327 | 095300 | 552669750 | 49800 | 49950 | 49950 | 49800 | 84 |
| 583 | 20240327 | 095200 | 548478150 | 49900 | 49900 | 49950 | 49900 | 26 |
| 584 | 20240327 | 095100 | 547180650 | 49950 | 49800 | 49950 | 49800 | 42 |
| 585 | 20240327 | 095000 | 545086950 | 49750 | 50000 | 50000 | 49750 | 215 |
| 586 | 20240327 | 094900 | 534370250 | 49950 | 49900 | 49950 | 49900 | 5 |
| 587 | 20240327 | 094800 | 534120550 | 50000 | 49950 | 50000 | 49900 | 232 |
| 588 | 20240327 | 094700 | 522532400 | 49900 | 49950 | 50000 | 49900 | 90 |
| 589 | 20240327 | 094600 | 518036700 | 49900 | 50000 | 50000 | 49900 | 81 |
| 590 | 20240327 | 094500 | 513992100 | 50000 | 50000 | 50100 | 49950 | 1400 |
| 591 | 20240327 | 094400 | 443897750 | 50000 | 50000 | 50000 | 49950 | 431 |
| 592 | 20240327 | 094300 | 422347850 | 50000 | 50000 | 50100 | 50000 | 173 |
| 593 | 20240327 | 094200 | 413696450 | 50000 | 50100 | 50100 | 50000 | 173 |
| 594 | 20240327 | 094100 | 405032250 | 50100 | 50100 | 50200 | 50100 | 43 |
| 595 | 20240327 | 094000 | 402876450 | 50100 | 50100 | 50200 | 50100 | 54 |
| 596 | 20240327 | 093900 | 400169750 | 50100 | 50100 | 50200 | 50100 | 86 |
| 597 | 20240327 | 093800 | 395860850 | 50100 | 50000 | 50200 | 50000 | 27 |
| 598 | 20240327 | 093700 | 394506150 | 50000 | 50100 | 50100 | 49950 | 208 |
| 599 | 20240327 | 093600 | 384088200 | 50000 | 50000 | 50100 | 49950 | 73 |
| 600 | 20240327 | 093500 | 380436550 | 50000 | 50100 | 50100 | 50000 | 140 |
| 601 | 20240327 | 093400 | 373429550 | 50000 | 50000 | 50100 | 50000 | 74 |
| 602 | 20240327 | 093300 | 369727850 | 50000 | 50000 | 50100 | 50000 | 79 |
| 603 | 20240327 | 093200 | 365774450 | 50000 | 50100 | 50200 | 50000 | 190 |
| 604 | 20240327 | 093100 | 356255950 | 50100 | 50100 | 50100 | 50100 | 28 |
| 605 | 20240327 | 093000 | 354853150 | 50100 | 50100 | 50200 | 50100 | 53 |
| 606 | 20240327 | 092900 | 352196850 | 50100 | 50100 | 50100 | 50100 | 12 |
| 607 | 20240327 | 092800 | 351595650 | 50100 | 50100 | 50200 | 50100 | 121 |
| 608 | 20240327 | 092700 | 345532950 | 50100 | 50100 | 50200 | 50100 | 22 |
| 609 | 20240327 | 092600 | 344430650 | 50100 | 50100 | 50200 | 50100 | 82 |
| 610 | 20240327 | 092500 | 340320250 | 50100 | 50300 | 50300 | 50100 | 314 |
| 611 | 20240327 | 092400 | 324559050 | 50200 | 50200 | 50300 | 50200 | 86 |
| 612 | 20240327 | 092300 | 320234950 | 50200 | 50200 | 50300 | 50200 | 46 |
| 613 | 20240327 | 092200 | 317925250 | 50200 | 50200 | 50300 | 50200 | 34 |
| 614 | 20240327 | 092100 | 316217450 | 50200 | 50300 | 50300 | 50200 | 90 |
| 615 | 20240327 | 092000 | 311697550 | 50200 | 50200 | 50300 | 50200 | 83 |
| 616 | 20240327 | 091900 | 307523450 | 50200 | 50200 | 50300 | 50200 | 72 |
| 617 | 20240327 | 091800 | 303908450 | 50200 | 50200 | 50300 | 50200 | 106 |
| 618 | 20240327 | 091700 | 298583950 | 50200 | 50300 | 50300 | 50200 | 74 |
| 619 | 20240327 | 091600 | 294862150 | 50300 | 50200 | 50400 | 50200 | 102 |
| 620 | 20240327 | 091500 | 289726350 | 50400 | 50300 | 50400 | 50200 | 209 |
| 621 | 20240327 | 091400 | 279206250 | 50200 | 50200 | 50300 | 50200 | 128 |
| 622 | 20240327 | 091300 | 272773450 | 50200 | 50400 | 50400 | 50200 | 222 |
| 623 | 20240327 | 091200 | 261608050 | 50300 | 50300 | 50400 | 50300 | 54 |
| 624 | 20240327 | 091100 | 258886650 | 50300 | 50400 | 50500 | 50300 | 407 |
| 625 | 20240327 | 091000 | 238377550 | 50500 | 50300 | 50500 | 50200 | 221 |
| 626 | 20240327 | 090900 | 227236950 | 50300 | 50300 | 50300 | 50300 | 87 |
| 627 | 20240327 | 090800 | 222860850 | 50400 | 50400 | 50400 | 50300 | 221 |
| 628 | 20240327 | 090700 | 211727550 | 50400 | 50300 | 50400 | 50300 | 54 |
| 629 | 20240327 | 090600 | 209006650 | 50300 | 50400 | 50400 | 50300 | 103 |
| 630 | 20240327 | 090500 | 203815650 | 50400 | 50400 | 50400 | 50200 | 187 |
| 631 | 20240327 | 090400 | 194398750 | 50300 | 50500 | 50500 | 50300 | 152 |
| 632 | 20240327 | 090300 | 186743650 | 50500 | 50200 | 50500 | 50200 | 265 |
| 633 | 20240327 | 090200 | 173406950 | 50200 | 49850 | 50200 | 49850 | 93 |
| 634 | 20240327 | 090100 | 168745750 | 49850 | 49650 | 50200 | 49450 | 1100 |
| 635 | 20240327 | 090000 | 114033350 | 49450 | 49350 | 49800 | 49300 | 2308 |