33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 3 | 20240327 | 191800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20240327 | 191700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20240327 | 191600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20240327 | 191500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20240327 | 191400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20240327 | 191300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20240327 | 191200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20240327 | 191100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20240327 | 191000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20240327 | 190900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20240327 | 190800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20240327 | 190700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20240327 | 190600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20240327 | 190500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20240327 | 190400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20240327 | 190300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20240327 | 190200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20240327 | 190100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20240327 | 190000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20240327 | 185900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20240327 | 185800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20240327 | 185700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20240327 | 185600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20240327 | 185500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20240327 | 185400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20240327 | 185300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20240327 | 185200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20240327 | 185100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20240327 | 185000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20240327 | 184900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 33 | 20240327 | 184800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20240327 | 184700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20240327 | 184600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20240327 | 184500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20240327 | 184400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20240327 | 184300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20240327 | 184200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20240327 | 184100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20240327 | 184000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20240327 | 183900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20240327 | 183800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20240327 | 183700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20240327 | 183600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20240327 | 183500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20240327 | 183400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20240327 | 183300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20240327 | 183200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20240327 | 183100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20240327 | 183000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20240327 | 182900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20240327 | 182800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20240327 | 182700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20240327 | 182600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20240327 | 182500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20240327 | 182400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20240327 | 182300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20240327 | 182200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20240327 | 182100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20240327 | 182000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20240327 | 181900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 63 | 20240327 | 181800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20240327 | 181700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20240327 | 181600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20240327 | 181500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20240327 | 181400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20240327 | 181300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20240327 | 181200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20240327 | 181100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20240327 | 181000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20240327 | 180900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20240327 | 180800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20240327 | 180700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20240327 | 180600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20240327 | 180500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20240327 | 180400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20240327 | 180300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20240327 | 180200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20240327 | 180100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20240327 | 180000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20240327 | 175900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20240327 | 175800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20240327 | 175700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20240327 | 175600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20240327 | 175500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20240327 | 175400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20240327 | 175300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20240327 | 175200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20240327 | 175100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20240327 | 175000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20240327 | 174900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 93 | 20240327 | 174800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20240327 | 174700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20240327 | 174600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20240327 | 174500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20240327 | 174400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20240327 | 174300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20240327 | 174200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20240327 | 174100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20240327 | 174000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20240327 | 173900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20240327 | 173800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20240327 | 173700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20240327 | 173600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20240327 | 173500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20240327 | 173400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20240327 | 173300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20240327 | 173200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20240327 | 173100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20240327 | 173000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20240327 | 172900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20240327 | 172800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20240327 | 172700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20240327 | 172600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20240327 | 172500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20240327 | 172400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20240327 | 172300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20240327 | 172200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20240327 | 172100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20240327 | 172000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20240327 | 171900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 123 | 20240327 | 171800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20240327 | 171700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20240327 | 171600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20240327 | 171500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20240327 | 171400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20240327 | 171300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20240327 | 171200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20240327 | 171100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20240327 | 171000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20240327 | 170900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20240327 | 170800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20240327 | 170700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20240327 | 170600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20240327 | 170500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20240327 | 170400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20240327 | 170300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20240327 | 170200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20240327 | 170100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20240327 | 170000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20240327 | 165900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20240327 | 165800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20240327 | 165700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20240327 | 165600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20240327 | 165500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20240327 | 165400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20240327 | 165300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20240327 | 165200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20240327 | 165100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20240327 | 165000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20240327 | 164900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 153 | 20240327 | 164800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20240327 | 164700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20240327 | 164600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20240327 | 164500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20240327 | 164400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20240327 | 164300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20240327 | 164200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20240327 | 164100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20240327 | 164000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20240327 | 163900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20240327 | 163800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20240327 | 163700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20240327 | 163600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20240327 | 163500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20240327 | 163400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20240327 | 163300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20240327 | 163200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20240327 | 163100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20240327 | 163000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20240327 | 162900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20240327 | 162800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20240327 | 162700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20240327 | 162600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20240327 | 162500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20240327 | 162400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20240327 | 162300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20240327 | 162200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20240327 | 162100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20240327 | 162000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20240327 | 161900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 183 | 20240327 | 161800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20240327 | 161700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20240327 | 161600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20240327 | 161500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20240327 | 161400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20240327 | 161300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20240327 | 161200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20240327 | 161100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20240327 | 161000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20240327 | 160900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20240327 | 160800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20240327 | 160700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20240327 | 160600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20240327 | 160500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20240327 | 160400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20240327 | 160300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20240327 | 160200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20240327 | 160100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20240327 | 160000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20240327 | 155900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20240327 | 155800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20240327 | 155700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20240327 | 155600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20240327 | 155500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20240327 | 155400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20240327 | 155300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20240327 | 155200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20240327 | 155100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20240327 | 155000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20240327 | 154900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 213 | 20240327 | 154800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20240327 | 154700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20240327 | 154600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20240327 | 154500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20240327 | 154400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20240327 | 154300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20240327 | 154200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20240327 | 154100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20240327 | 154000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20240327 | 153900 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20240327 | 153800 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20240327 | 153700 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20240327 | 153600 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20240327 | 153500 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20240327 | 153400 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20240327 | 153300 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20240327 | 153200 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20240327 | 153100 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20240327 | 153000 | 5117842750 | 36400 | 36400 | 36400 | 36400 | 4335 |
| 232 | 20240327 | 152900 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 233 | 20240327 | 152800 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 234 | 20240327 | 152700 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 235 | 20240327 | 152600 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 236 | 20240327 | 152500 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 237 | 20240327 | 152400 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 238 | 20240327 | 152300 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 239 | 20240327 | 152200 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 240 | 20240327 | 152100 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 241 | 20240327 | 152000 | 4960048750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 242 | 20240327 | 151900 | 4960048750 | 36250 | 36350 | 36350 | 36250 | 200 |
| 243 | 20240327 | 151800 | 4952782550 | 36400 | 36250 | 36400 | 36250 | 145 |
| 244 | 20240327 | 151700 | 4947515500 | 36250 | 36250 | 36300 | 36250 | 277 |
| 245 | 20240327 | 151600 | 4937465450 | 36300 | 36300 | 36350 | 36300 | 210 |
| 246 | 20240327 | 151500 | 4929838550 | 36300 | 36350 | 36350 | 36300 | 184 |
| 247 | 20240327 | 151400 | 4923153850 | 36300 | 36350 | 36400 | 36300 | 237 |
| 248 | 20240327 | 151300 | 4914540900 | 36300 | 36350 | 36400 | 36250 | 244 |
| 249 | 20240327 | 151200 | 4905682400 | 36350 | 36350 | 36400 | 36300 | 139 |
| 250 | 20240327 | 151100 | 4900630700 | 36400 | 36350 | 36400 | 36300 | 107 |
| 251 | 20240327 | 151000 | 4896743800 | 36300 | 36400 | 36400 | 36250 | 1698 |
| 252 | 20240327 | 150900 | 4835099550 | 36300 | 36450 | 36450 | 36300 | 1200 |
| 253 | 20240327 | 150800 | 4791464550 | 36500 | 36350 | 36500 | 36350 | 227 |
| 254 | 20240327 | 150700 | 4783198000 | 36400 | 36400 | 36450 | 36350 | 451 |
| 255 | 20240327 | 150600 | 4766783400 | 36400 | 36350 | 36400 | 36350 | 319 |
| 256 | 20240327 | 150500 | 4755181850 | 36350 | 36400 | 36400 | 36350 | 167 |
| 257 | 20240327 | 150400 | 4749104500 | 36350 | 36400 | 36450 | 36350 | 172 |
| 258 | 20240327 | 150300 | 4742848150 | 36350 | 36400 | 36400 | 36350 | 235 |
| 259 | 20240327 | 150200 | 4734297150 | 36350 | 36400 | 36400 | 36350 | 230 |
| 260 | 20240327 | 150100 | 4725930600 | 36400 | 36250 | 36450 | 36250 | 3010 |
| 261 | 20240327 | 150000 | 4616645200 | 36250 | 36400 | 36450 | 36250 | 7582 |
| 262 | 20240327 | 145900 | 4341310400 | 36400 | 36400 | 36450 | 36400 | 324 |
| 263 | 20240327 | 145800 | 4329506600 | 36450 | 36400 | 36450 | 36400 | 221 |
| 264 | 20240327 | 145700 | 4321456400 | 36400 | 36400 | 36450 | 36400 | 215 |
| 265 | 20240327 | 145600 | 4313623250 | 36400 | 36400 | 36450 | 36400 | 269 |
| 266 | 20240327 | 145500 | 4303824100 | 36400 | 36400 | 36450 | 36350 | 556 |
| 267 | 20240327 | 145400 | 4283583800 | 36450 | 36400 | 36500 | 36400 | 573 |
| 268 | 20240327 | 145300 | 4262701000 | 36450 | 36400 | 36450 | 36400 | 430 |
| 269 | 20240327 | 145200 | 4247035600 | 36450 | 36400 | 36450 | 36400 | 211 |
| 270 | 20240327 | 145100 | 4239347050 | 36450 | 36400 | 36500 | 36400 | 369 |
| 271 | 20240327 | 145000 | 4225901100 | 36500 | 36350 | 36500 | 36350 | 223 |
| 272 | 20240327 | 144900 | 4217773150 | 36400 | 36500 | 36500 | 36400 | 539 |
| 273 | 20240327 | 144800 | 4198123750 | 36400 | 36400 | 36500 | 36400 | 305 |
| 274 | 20240327 | 144700 | 4187002750 | 36500 | 36450 | 36500 | 36400 | 424 |
| 275 | 20240327 | 144600 | 4171557700 | 36500 | 36400 | 36500 | 36400 | 321 |
| 276 | 20240327 | 144500 | 4159861600 | 36450 | 36400 | 36450 | 36400 | 317 |
| 277 | 20240327 | 144400 | 4148312800 | 36400 | 36350 | 36500 | 36350 | 330 |
| 278 | 20240327 | 144300 | 4136281950 | 36350 | 36350 | 36500 | 36350 | 350 |
| 279 | 20240327 | 144200 | 4123530100 | 36400 | 36450 | 36500 | 36350 | 302 |
| 280 | 20240327 | 144100 | 4112519000 | 36500 | 36450 | 36500 | 36400 | 337 |
| 281 | 20240327 | 144000 | 4100238400 | 36450 | 36450 | 36450 | 36400 | 279 |
| 282 | 20240327 | 143900 | 4090073050 | 36450 | 36400 | 36450 | 36400 | 237 |
| 283 | 20240327 | 143800 | 4081442100 | 36500 | 36400 | 36500 | 36400 | 229 |
| 284 | 20240327 | 143700 | 4073089300 | 36400 | 36400 | 36500 | 36400 | 329 |
| 285 | 20240327 | 143600 | 4061095500 | 36400 | 36400 | 36500 | 36400 | 510 |
| 286 | 20240327 | 143500 | 4042505950 | 36400 | 36450 | 36500 | 36400 | 316 |
| 287 | 20240327 | 143400 | 4030984800 | 36500 | 36500 | 36500 | 36400 | 285 |
| 288 | 20240327 | 143300 | 4020595950 | 36500 | 36450 | 36500 | 36400 | 221 |
| 289 | 20240327 | 143200 | 4012536150 | 36450 | 36450 | 36500 | 36450 | 573 |
| 290 | 20240327 | 143100 | 3991642300 | 36450 | 36450 | 36500 | 36450 | 275 |
| 291 | 20240327 | 143000 | 3981611400 | 36500 | 36450 | 36500 | 36450 | 285 |
| 292 | 20240327 | 142900 | 3971212850 | 36450 | 36500 | 36500 | 36450 | 294 |
| 293 | 20240327 | 142800 | 3960488000 | 36450 | 36450 | 36500 | 36400 | 514 |
| 294 | 20240327 | 142700 | 3941749500 | 36450 | 36400 | 36500 | 36350 | 365 |
| 295 | 20240327 | 142600 | 3928447450 | 36400 | 36400 | 36450 | 36350 | 342 |
| 296 | 20240327 | 142500 | 3915991750 | 36450 | 36400 | 36450 | 36350 | 622 |
| 297 | 20240327 | 142400 | 3893325550 | 36400 | 36450 | 36450 | 36350 | 686 |
| 298 | 20240327 | 142300 | 3868347000 | 36400 | 36400 | 36450 | 36350 | 329 |
| 299 | 20240327 | 142200 | 3856371100 | 36400 | 36400 | 36450 | 36350 | 398 |
| 300 | 20240327 | 142100 | 3841885850 | 36400 | 36350 | 36450 | 36350 | 277 |
| 301 | 20240327 | 142000 | 3831797050 | 36400 | 36400 | 36450 | 36350 | 595 |
| 302 | 20240327 | 141900 | 3810140500 | 36450 | 36350 | 36450 | 36350 | 1117 |
| 303 | 20240327 | 141800 | 3769481650 | 36350 | 36450 | 36450 | 36350 | 253 |
| 304 | 20240327 | 141700 | 3760270450 | 36450 | 36400 | 36450 | 36350 | 195 |
| 305 | 20240327 | 141600 | 3753170550 | 36400 | 36350 | 36500 | 36350 | 369 |
| 306 | 20240327 | 141500 | 3739730550 | 36350 | 36350 | 36500 | 36300 | 268 |
| 307 | 20240327 | 141400 | 3729980350 | 36300 | 36300 | 36350 | 36300 | 348 |
| 308 | 20240327 | 141300 | 3717335300 | 36300 | 36350 | 36500 | 36300 | 2675 |
| 309 | 20240327 | 141200 | 3619990900 | 36350 | 36400 | 36450 | 36350 | 592 |
| 310 | 20240327 | 141100 | 3598442500 | 36350 | 36350 | 36450 | 36350 | 322 |
| 311 | 20240327 | 141000 | 3586724050 | 36450 | 36350 | 36450 | 36350 | 313 |
| 312 | 20240327 | 140900 | 3575328350 | 36350 | 36400 | 36450 | 36350 | 389 |
| 313 | 20240327 | 140800 | 3561156900 | 36450 | 36400 | 36450 | 36350 | 185 |
| 314 | 20240327 | 140700 | 3554421900 | 36450 | 36400 | 36450 | 36350 | 2154 |
| 315 | 20240327 | 140600 | 3476013250 | 36450 | 36400 | 36500 | 36400 | 178 |
| 316 | 20240327 | 140500 | 3469526450 | 36500 | 36450 | 36500 | 36400 | 404 |
| 317 | 20240327 | 140400 | 3454802550 | 36450 | 36450 | 36500 | 36400 | 297 |
| 318 | 20240327 | 140300 | 3443973850 | 36450 | 36400 | 36450 | 36400 | 207 |
| 319 | 20240327 | 140200 | 3436432400 | 36450 | 36400 | 36500 | 36400 | 402 |
| 320 | 20240327 | 140100 | 3421771800 | 36500 | 36400 | 36500 | 36400 | 601 |
| 321 | 20240327 | 140000 | 3399855600 | 36500 | 36350 | 36500 | 36350 | 3370 |
| 322 | 20240327 | 135900 | 3276978900 | 36450 | 36350 | 36450 | 36350 | 1294 |
| 323 | 20240327 | 135800 | 3229876350 | 36350 | 36400 | 36400 | 36350 | 337 |
| 324 | 20240327 | 135700 | 3217616550 | 36350 | 36350 | 36400 | 36300 | 732 |
| 325 | 20240327 | 135600 | 3190979550 | 36350 | 36300 | 36400 | 36300 | 323 |
| 326 | 20240327 | 135500 | 3179231050 | 36400 | 36350 | 36400 | 36300 | 272 |
| 327 | 20240327 | 135400 | 3169339550 | 36400 | 36300 | 36400 | 36300 | 267 |
| 328 | 20240327 | 135300 | 3159633450 | 36350 | 36400 | 36400 | 36300 | 1115 |
| 329 | 20240327 | 135200 | 3119092500 | 36350 | 36350 | 36400 | 36350 | 872 |
| 330 | 20240327 | 135100 | 3087389500 | 36350 | 36350 | 36350 | 36300 | 966 |
| 331 | 20240327 | 135000 | 3052313000 | 36400 | 36300 | 36400 | 36300 | 471 |
| 332 | 20240327 | 134900 | 3035182450 | 36300 | 36400 | 36400 | 36300 | 250 |
| 333 | 20240327 | 134800 | 3026095150 | 36300 | 36350 | 36400 | 36300 | 683 |
| 334 | 20240327 | 134700 | 3001262650 | 36300 | 36350 | 36350 | 36300 | 490 |
| 335 | 20240327 | 134600 | 2983456750 | 36300 | 36300 | 36350 | 36300 | 2246 |
| 336 | 20240327 | 134500 | 2901868700 | 36300 | 36250 | 36350 | 36250 | 357 |
| 337 | 20240327 | 134400 | 2888907700 | 36250 | 36250 | 36350 | 36250 | 1373 |
| 338 | 20240327 | 134300 | 2839064900 | 36300 | 36250 | 36300 | 36250 | 219 |
| 339 | 20240327 | 134200 | 2831118450 | 36250 | 36300 | 36300 | 36250 | 884 |
| 340 | 20240327 | 134100 | 2799048750 | 36250 | 36300 | 36350 | 36250 | 1007 |
| 341 | 20240327 | 134000 | 2762491700 | 36300 | 36300 | 36350 | 36250 | 934 |
| 342 | 20240327 | 133900 | 2728578950 | 36250 | 36250 | 36300 | 36200 | 362 |
| 343 | 20240327 | 133800 | 2715449600 | 36250 | 36250 | 36300 | 36200 | 1619 |
| 344 | 20240327 | 133700 | 2656755900 | 36200 | 36150 | 36250 | 36150 | 388 |
| 345 | 20240327 | 133600 | 2642699100 | 36250 | 36150 | 36250 | 36100 | 589 |
| 346 | 20240327 | 133500 | 2621368300 | 36150 | 36200 | 36200 | 36100 | 309 |
| 347 | 20240327 | 133400 | 2610190150 | 36200 | 36100 | 36200 | 36100 | 699 |
| 348 | 20240327 | 133300 | 2584900050 | 36100 | 36200 | 36200 | 36100 | 249 |
| 349 | 20240327 | 133200 | 2575898650 | 36100 | 36100 | 36200 | 36100 | 306 |
| 350 | 20240327 | 133100 | 2564834450 | 36050 | 36050 | 36150 | 36050 | 2101 |
| 351 | 20240327 | 133000 | 2488986350 | 36050 | 36000 | 36100 | 36000 | 178 |
| 352 | 20240327 | 132900 | 2482571050 | 36000 | 36000 | 36050 | 36000 | 273 |
| 353 | 20240327 | 132800 | 2472734050 | 36000 | 36000 | 36050 | 36000 | 433 |
| 354 | 20240327 | 132700 | 2457130000 | 36000 | 36100 | 36100 | 36000 | 164 |
| 355 | 20240327 | 132600 | 2451213800 | 36100 | 36000 | 36100 | 36000 | 382 |
| 356 | 20240327 | 132500 | 2437436800 | 36000 | 36050 | 36050 | 36000 | 210 |
| 357 | 20240327 | 132400 | 2429868350 | 36000 | 36000 | 36050 | 35900 | 326 |
| 358 | 20240327 | 132300 | 2418126900 | 36000 | 36000 | 36050 | 35900 | 176 |
| 359 | 20240327 | 132200 | 2411791400 | 35950 | 35950 | 36050 | 35950 | 119 |
| 360 | 20240327 | 132100 | 2407506700 | 36050 | 35950 | 36050 | 35950 | 182 |
| 361 | 20240327 | 132000 | 2400958000 | 36000 | 36000 | 36050 | 35950 | 166 |
| 362 | 20240327 | 131900 | 2394981350 | 35950 | 35900 | 36000 | 35900 | 284 |
| 363 | 20240327 | 131800 | 2384762050 | 35900 | 35950 | 36000 | 35900 | 566 |
| 364 | 20240327 | 131700 | 2364410400 | 36000 | 36000 | 36000 | 35900 | 177 |
| 365 | 20240327 | 131600 | 2358044900 | 35950 | 35900 | 36000 | 35900 | 110 |
| 366 | 20240327 | 131500 | 2354086700 | 36000 | 35900 | 36000 | 35900 | 186 |
| 367 | 20240327 | 131400 | 2347400650 | 35950 | 35950 | 35950 | 35900 | 269 |
| 368 | 20240327 | 131300 | 2337734150 | 35900 | 35950 | 35950 | 35900 | 264 |
| 369 | 20240327 | 131200 | 2328248100 | 35900 | 35900 | 35950 | 35900 | 112 |
| 370 | 20240327 | 131100 | 2324224550 | 35900 | 35850 | 35950 | 35850 | 231 |
| 371 | 20240327 | 131000 | 2315929100 | 35850 | 36000 | 36000 | 35850 | 50 |
| 372 | 20240327 | 130900 | 2314134250 | 36000 | 35850 | 36000 | 35850 | 180 |
| 373 | 20240327 | 130800 | 2307668850 | 35850 | 35850 | 35900 | 35850 | 210 |
| 374 | 20240327 | 130700 | 2300134650 | 35850 | 35900 | 35900 | 35850 | 114 |
| 375 | 20240327 | 130600 | 2296043050 | 35950 | 35850 | 35950 | 35850 | 586 |
| 376 | 20240327 | 130500 | 2274986650 | 35850 | 35850 | 35850 | 35850 | 9 |
| 377 | 20240327 | 130400 | 2274664000 | 35850 | 35900 | 35950 | 35850 | 295 |
| 378 | 20240327 | 130300 | 2264077150 | 35850 | 35800 | 35950 | 35800 | 142 |
| 379 | 20240327 | 130200 | 2258984950 | 35800 | 35850 | 35900 | 35800 | 63 |
| 380 | 20240327 | 130100 | 2256725050 | 35850 | 35800 | 35950 | 35800 | 189 |
| 381 | 20240327 | 130000 | 2249948200 | 35800 | 35800 | 35950 | 35800 | 117 |
| 382 | 20240327 | 125900 | 2245753400 | 35800 | 35800 | 35850 | 35800 | 122 |
| 383 | 20240327 | 125800 | 2241384550 | 35800 | 35800 | 35950 | 35800 | 142 |
| 384 | 20240327 | 125700 | 2236293750 | 35800 | 35950 | 35950 | 35800 | 176 |
| 385 | 20240327 | 125600 | 2229984650 | 35900 | 35800 | 35950 | 35800 | 210 |
| 386 | 20240327 | 125500 | 2222448600 | 35800 | 35800 | 35950 | 35800 | 117 |
| 387 | 20240327 | 125400 | 2218255700 | 35800 | 35800 | 35900 | 35800 | 113 |
| 388 | 20240327 | 125300 | 2214207500 | 35950 | 35800 | 35950 | 35800 | 118 |
| 389 | 20240327 | 125200 | 2209976950 | 35900 | 35800 | 35950 | 35800 | 111 |
| 390 | 20240327 | 125100 | 2205997050 | 35800 | 35800 | 35950 | 35800 | 119 |
| 391 | 20240327 | 125000 | 2201734050 | 35950 | 35750 | 35950 | 35750 | 143 |
| 392 | 20240327 | 124900 | 2196612700 | 35800 | 35800 | 35900 | 35800 | 487 |
| 393 | 20240327 | 124800 | 2179172750 | 35800 | 35800 | 35850 | 35800 | 157 |
| 394 | 20240327 | 124700 | 2173548800 | 35900 | 35800 | 35900 | 35800 | 333 |
| 395 | 20240327 | 124600 | 2161608800 | 35800 | 35800 | 35900 | 35800 | 146 |
| 396 | 20240327 | 124500 | 2156375600 | 35800 | 35800 | 35850 | 35800 | 159 |
| 397 | 20240327 | 124400 | 2150680900 | 35800 | 35800 | 35850 | 35800 | 170 |
| 398 | 20240327 | 124300 | 2144589900 | 35800 | 35850 | 35850 | 35800 | 140 |
| 399 | 20240327 | 124200 | 2139575150 | 35800 | 35800 | 35850 | 35800 | 108 |
| 400 | 20240327 | 124100 | 2135706250 | 35800 | 35850 | 35850 | 35800 | 144 |
| 401 | 20240327 | 124000 | 2130547100 | 35800 | 35800 | 35800 | 35800 | 116 |
| 402 | 20240327 | 123900 | 2126394300 | 35800 | 35800 | 35900 | 35800 | 136 |
| 403 | 20240327 | 123800 | 2121516850 | 35800 | 35800 | 35900 | 35800 | 156 |
| 404 | 20240327 | 123700 | 2115926800 | 35800 | 35800 | 35900 | 35800 | 139 |
| 405 | 20240327 | 123600 | 2110947200 | 35900 | 35800 | 35900 | 35800 | 149 |
| 406 | 20240327 | 123500 | 2105608000 | 35850 | 35850 | 35900 | 35800 | 189 |
| 407 | 20240327 | 123400 | 2098830550 | 35800 | 35800 | 35950 | 35800 | 159 |
| 408 | 20240327 | 123300 | 2093132700 | 35800 | 35800 | 35950 | 35800 | 82 |
| 409 | 20240327 | 123200 | 2090193250 | 35850 | 35850 | 35900 | 35800 | 437 |
| 410 | 20240327 | 123100 | 2074524150 | 35900 | 35850 | 35900 | 35850 | 106 |
| 411 | 20240327 | 123000 | 2070720800 | 35850 | 35900 | 35950 | 35850 | 132 |
| 412 | 20240327 | 122900 | 2065981900 | 35900 | 35900 | 35950 | 35850 | 131 |
| 413 | 20240327 | 122800 | 2061280650 | 35900 | 35850 | 35950 | 35850 | 26 |
| 414 | 20240327 | 122700 | 2060347650 | 35950 | 35950 | 36000 | 35800 | 540 |
| 415 | 20240327 | 122600 | 2040940150 | 35900 | 35800 | 35950 | 35800 | 234 |
| 416 | 20240327 | 122500 | 2032535150 | 35800 | 35800 | 35950 | 35800 | 89 |
| 417 | 20240327 | 122400 | 2029344250 | 35800 | 35900 | 35900 | 35800 | 102 |
| 418 | 20240327 | 122300 | 2025686750 | 35850 | 35850 | 35850 | 35850 | 233 |
| 419 | 20240327 | 122200 | 2017333700 | 35850 | 35800 | 35900 | 35800 | 147 |
| 420 | 20240327 | 122100 | 2012063650 | 35800 | 35800 | 35850 | 35800 | 87 |
| 421 | 20240327 | 122000 | 2008948400 | 35800 | 35900 | 35950 | 35800 | 188 |
| 422 | 20240327 | 121900 | 2002206250 | 35950 | 35950 | 35950 | 35850 | 47 |
| 423 | 20240327 | 121800 | 2000517650 | 35950 | 35900 | 35950 | 35850 | 64 |
| 424 | 20240327 | 121700 | 1998220300 | 35900 | 35850 | 35900 | 35850 | 77 |
| 425 | 20240327 | 121600 | 1995458600 | 35850 | 35900 | 35950 | 35850 | 114 |
| 426 | 20240327 | 121500 | 1991363600 | 35950 | 35900 | 35950 | 35900 | 131 |
| 427 | 20240327 | 121400 | 1986659450 | 35900 | 35900 | 35900 | 35900 | 4 |
| 428 | 20240327 | 121300 | 1986515850 | 35950 | 35950 | 35950 | 35850 | 107 |
| 429 | 20240327 | 121200 | 1982674850 | 35900 | 35900 | 35950 | 35900 | 87 |
| 430 | 20240327 | 121100 | 1979548800 | 35900 | 35900 | 35900 | 35900 | 47 |
| 431 | 20240327 | 121000 | 1977861500 | 35950 | 35850 | 35950 | 35850 | 119 |
| 432 | 20240327 | 120900 | 1973587250 | 35850 | 35900 | 35900 | 35850 | 611 |
| 433 | 20240327 | 120800 | 1951682450 | 35900 | 35900 | 35950 | 35850 | 46 |
| 434 | 20240327 | 120700 | 1950029600 | 35850 | 35900 | 35950 | 35850 | 74 |
| 435 | 20240327 | 120600 | 1947374250 | 35850 | 35850 | 35950 | 35850 | 156 |
| 436 | 20240327 | 120500 | 1941777050 | 35850 | 35900 | 35900 | 35850 | 40 |
| 437 | 20240327 | 120400 | 1940341750 | 35850 | 35850 | 35950 | 35850 | 30 |
| 438 | 20240327 | 120300 | 1939265700 | 35950 | 35850 | 35950 | 35850 | 84 |
| 439 | 20240327 | 120200 | 1936251800 | 35850 | 35900 | 35900 | 35850 | 131 |
| 440 | 20240327 | 120100 | 1931550450 | 35950 | 35900 | 35950 | 35900 | 134 |
| 441 | 20240327 | 120000 | 1926735900 | 35900 | 35900 | 35950 | 35850 | 83 |
| 442 | 20240327 | 115900 | 1923755100 | 35900 | 35850 | 35950 | 35850 | 42 |
| 443 | 20240327 | 115800 | 1922248200 | 35950 | 35900 | 35950 | 35850 | 89 |
| 444 | 20240327 | 115700 | 1919052700 | 35850 | 35850 | 35850 | 35850 | 5 |
| 445 | 20240327 | 115600 | 1918873450 | 35950 | 35900 | 35950 | 35850 | 99 |
| 446 | 20240327 | 115500 | 1915321400 | 35850 | 35900 | 35950 | 35850 | 368 |
| 447 | 20240327 | 115400 | 1902106250 | 35900 | 35950 | 35950 | 35900 | 49 |
| 448 | 20240327 | 115300 | 1900347050 | 35900 | 35900 | 35950 | 35900 | 215 |
| 449 | 20240327 | 115200 | 1892626350 | 35900 | 35900 | 35900 | 35900 | 19 |
| 450 | 20240327 | 115100 | 1891944250 | 35900 | 35900 | 35950 | 35900 | 49 |
| 451 | 20240327 | 115000 | 1890183850 | 35900 | 35950 | 35950 | 35900 | 144 |
| 452 | 20240327 | 114900 | 1885007800 | 35900 | 35900 | 35950 | 35850 | 116 |
| 453 | 20240327 | 114800 | 1880843300 | 35950 | 35900 | 35950 | 35900 | 66 |
| 454 | 20240327 | 114700 | 1878472700 | 35900 | 35850 | 35900 | 35850 | 432 |
| 455 | 20240327 | 114600 | 1862964450 | 35850 | 35850 | 35900 | 35800 | 91 |
| 456 | 20240327 | 114500 | 1859701250 | 35850 | 35850 | 35900 | 35850 | 63 |
| 457 | 20240327 | 114400 | 1857442650 | 35900 | 35800 | 35900 | 35800 | 30 |
| 458 | 20240327 | 114300 | 1856365950 | 35800 | 35800 | 35850 | 35800 | 96 |
| 459 | 20240327 | 114200 | 1852927850 | 35800 | 35800 | 35850 | 35800 | 53 |
| 460 | 20240327 | 114100 | 1851028900 | 35800 | 35750 | 35850 | 35750 | 104 |
| 461 | 20240327 | 114000 | 1847304600 | 35850 | 35800 | 35850 | 35800 | 118 |
| 462 | 20240327 | 113900 | 1843077650 | 35850 | 35750 | 35850 | 35750 | 121 |
| 463 | 20240327 | 113800 | 1838743350 | 35800 | 35800 | 35850 | 35750 | 349 |
| 464 | 20240327 | 113700 | 1826247450 | 35800 | 35800 | 35800 | 35750 | 81 |
| 465 | 20240327 | 113600 | 1823349650 | 35750 | 35800 | 35850 | 35750 | 113 |
| 466 | 20240327 | 113500 | 1819304650 | 35800 | 35850 | 35850 | 35750 | 11 |
| 467 | 20240327 | 113400 | 1818911000 | 35850 | 35850 | 35850 | 35750 | 2421 |
| 468 | 20240327 | 113300 | 1732304600 | 35850 | 35800 | 35900 | 35800 | 98 |
| 469 | 20240327 | 113200 | 1728792650 | 35800 | 35850 | 35850 | 35800 | 96 |
| 470 | 20240327 | 113100 | 1725351100 | 35850 | 35850 | 35900 | 35850 | 84 |
| 471 | 20240327 | 113000 | 1722338450 | 35850 | 35850 | 35900 | 35850 | 28 |
| 472 | 20240327 | 112900 | 1721334500 | 35850 | 35850 | 35900 | 35850 | 110 |
| 473 | 20240327 | 112800 | 1717389750 | 35800 | 35750 | 35800 | 35750 | 4 |
| 474 | 20240327 | 112700 | 1717246600 | 35900 | 35800 | 35900 | 35800 | 86 |
| 475 | 20240327 | 112600 | 1714163800 | 35900 | 35800 | 35900 | 35750 | 760 |
| 476 | 20240327 | 112500 | 1686952950 | 35800 | 35800 | 35800 | 35800 | 6 |
| 477 | 20240327 | 112400 | 1686738150 | 35800 | 35850 | 35850 | 35800 | 78 |
| 478 | 20240327 | 112300 | 1683943250 | 35800 | 35850 | 35900 | 35800 | 35 |
| 479 | 20240327 | 112200 | 1682689550 | 35900 | 35750 | 35900 | 35750 | 87 |
| 480 | 20240327 | 112100 | 1679572700 | 35800 | 35800 | 35900 | 35750 | 1061 |
| 481 | 20240327 | 112000 | 1641627500 | 35800 | 35800 | 35850 | 35800 | 13 |
| 482 | 20240327 | 111900 | 1641162050 | 35800 | 35800 | 35900 | 35800 | 86 |
| 483 | 20240327 | 111800 | 1638080500 | 35750 | 35800 | 35850 | 35750 | 51 |
| 484 | 20240327 | 111700 | 1636254150 | 35850 | 35800 | 35850 | 35800 | 289 |
| 485 | 20240327 | 111600 | 1625898250 | 35800 | 35800 | 35800 | 35750 | 440 |
| 486 | 20240327 | 111500 | 1610149500 | 35750 | 35750 | 35800 | 35750 | 37 |
| 487 | 20240327 | 111400 | 1608826500 | 35750 | 35800 | 35800 | 35750 | 344 |
| 488 | 20240327 | 111300 | 1596513250 | 35850 | 35800 | 35850 | 35800 | 22 |
| 489 | 20240327 | 111200 | 1595725600 | 35800 | 35800 | 35850 | 35800 | 84 |
| 490 | 20240327 | 111100 | 1592717200 | 35850 | 35900 | 35900 | 35800 | 40 |
| 491 | 20240327 | 111000 | 1591282650 | 35900 | 35800 | 35900 | 35800 | 77 |
| 492 | 20240327 | 110900 | 1588523650 | 35900 | 35800 | 35900 | 35800 | 207 |
| 493 | 20240327 | 110800 | 1581098400 | 35850 | 35800 | 35850 | 35800 | 43 |
| 494 | 20240327 | 110700 | 1579557500 | 35850 | 35850 | 35900 | 35850 | 318 |
| 495 | 20240327 | 110600 | 1568155900 | 35850 | 35850 | 35850 | 35850 | 131 |
| 496 | 20240327 | 110500 | 1563459550 | 35850 | 35850 | 35900 | 35850 | 125 |
| 497 | 20240327 | 110400 | 1558977100 | 35850 | 35850 | 35950 | 35850 | 54 |
| 498 | 20240327 | 110300 | 1557039300 | 35850 | 35950 | 35950 | 35850 | 393 |
| 499 | 20240327 | 110200 | 1542915800 | 35950 | 35850 | 35950 | 35850 | 130 |
| 500 | 20240327 | 110100 | 1538252750 | 35850 | 35850 | 35900 | 35850 | 65 |
| 501 | 20240327 | 110000 | 1535921150 | 35950 | 35850 | 35950 | 35850 | 72 |
| 502 | 20240327 | 105900 | 1533335350 | 35850 | 35850 | 35900 | 35850 | 170 |
| 503 | 20240327 | 105800 | 1527236000 | 35850 | 35900 | 35900 | 35850 | 32 |
| 504 | 20240327 | 105700 | 1526088650 | 35850 | 35850 | 35900 | 35850 | 66 |
| 505 | 20240327 | 105600 | 1523721300 | 35900 | 35900 | 35900 | 35850 | 66 |
| 506 | 20240327 | 105500 | 1521353350 | 35850 | 35850 | 35900 | 35850 | 134 |
| 507 | 20240327 | 105400 | 1516548250 | 35900 | 35850 | 35900 | 35850 | 162 |
| 508 | 20240327 | 105300 | 1510736650 | 35900 | 35850 | 35900 | 35850 | 44 |
| 509 | 20240327 | 105200 | 1509158000 | 35850 | 35900 | 35900 | 35850 | 173 |
| 510 | 20240327 | 105100 | 1502954700 | 35900 | 35850 | 35900 | 35850 | 286 |
| 511 | 20240327 | 105000 | 1492696600 | 35850 | 35900 | 35950 | 35850 | 189 |
| 512 | 20240327 | 104900 | 1485910150 | 35900 | 35850 | 35950 | 35850 | 107 |
| 513 | 20240327 | 104800 | 1482068500 | 35850 | 35850 | 35950 | 35850 | 140 |
| 514 | 20240327 | 104700 | 1477046950 | 35900 | 35850 | 35900 | 35850 | 60 |
| 515 | 20240327 | 104600 | 1474893300 | 35850 | 35850 | 35850 | 35850 | 30 |
| 516 | 20240327 | 104500 | 1473817800 | 35900 | 35850 | 35900 | 35850 | 101 |
| 517 | 20240327 | 104400 | 1470195600 | 35850 | 35850 | 35850 | 35850 | 36 |
| 518 | 20240327 | 104300 | 1468905000 | 35850 | 35850 | 35950 | 35850 | 112 |
| 519 | 20240327 | 104200 | 1464885100 | 35850 | 35850 | 35950 | 35800 | 92 |
| 520 | 20240327 | 104100 | 1461586900 | 35850 | 35850 | 35900 | 35800 | 261 |
| 521 | 20240327 | 104000 | 1452223150 | 35850 | 35850 | 35900 | 35850 | 123 |
| 522 | 20240327 | 103900 | 1447808800 | 35900 | 35800 | 35900 | 35800 | 126 |
| 523 | 20240327 | 103800 | 1443292750 | 35850 | 35800 | 35900 | 35800 | 100 |
| 524 | 20240327 | 103700 | 1439709000 | 35800 | 35850 | 35850 | 35800 | 175 |
| 525 | 20240327 | 103600 | 1433435400 | 35900 | 35850 | 35900 | 35850 | 80 |
| 526 | 20240327 | 103500 | 1430566100 | 35900 | 35900 | 35900 | 35850 | 144 |
| 527 | 20240327 | 103400 | 1425399800 | 35900 | 35900 | 36000 | 35900 | 638 |
| 528 | 20240327 | 103300 | 1402461800 | 35900 | 35900 | 35900 | 35900 | 41 |
| 529 | 20240327 | 103200 | 1400989900 | 35900 | 35850 | 35900 | 35850 | 125 |
| 530 | 20240327 | 103100 | 1396508500 | 35850 | 35850 | 35950 | 35850 | 324 |
| 531 | 20240327 | 103000 | 1384879350 | 35850 | 35900 | 35950 | 35850 | 51 |
| 532 | 20240327 | 102900 | 1383050200 | 35950 | 35800 | 35950 | 35800 | 555 |
| 533 | 20240327 | 102800 | 1363127850 | 35800 | 35850 | 35850 | 35800 | 55 |
| 534 | 20240327 | 102700 | 1361158700 | 35800 | 35850 | 35900 | 35800 | 36 |
| 535 | 20240327 | 102600 | 1359867100 | 35900 | 35800 | 35900 | 35800 | 942 |
| 536 | 20240327 | 102500 | 1326098750 | 35800 | 35750 | 35850 | 35750 | 108 |
| 537 | 20240327 | 102400 | 1322232400 | 35850 | 35800 | 35850 | 35750 | 44 |
| 538 | 20240327 | 102300 | 1320657750 | 35750 | 35800 | 35850 | 35750 | 26 |
| 539 | 20240327 | 102200 | 1319727000 | 35700 | 35700 | 35850 | 35700 | 35 |
| 540 | 20240327 | 102100 | 1318477150 | 35700 | 35750 | 35850 | 35700 | 6000 |
| 541 | 20240327 | 102000 | 1103955150 | 35750 | 35700 | 35750 | 35700 | 307 |
| 542 | 20240327 | 101900 | 1092981250 | 35650 | 35750 | 35750 | 35600 | 1071 |
| 543 | 20240327 | 101800 | 1054763800 | 35700 | 35700 | 35700 | 35700 | 76 |
| 544 | 20240327 | 101700 | 1052050600 | 35700 | 35700 | 35750 | 35700 | 65 |
| 545 | 20240327 | 101600 | 1049729100 | 35700 | 35700 | 35700 | 35700 | 336 |
| 546 | 20240327 | 101500 | 1037733900 | 35700 | 35600 | 35750 | 35600 | 4325 |
| 547 | 20240327 | 101400 | 883518050 | 35600 | 35600 | 35650 | 35600 | 1306 |
| 548 | 20240327 | 101300 | 837019150 | 35600 | 35600 | 35600 | 35600 | 53 |
| 549 | 20240327 | 101200 | 835132350 | 35650 | 35550 | 35650 | 35550 | 470 |
| 550 | 20240327 | 101100 | 818377700 | 35550 | 35600 | 35650 | 35550 | 908 |
| 551 | 20240327 | 101000 | 786022900 | 35600 | 35650 | 35650 | 35600 | 579 |
| 552 | 20240327 | 100900 | 765409950 | 35600 | 35650 | 35700 | 35600 | 565 |
| 553 | 20240327 | 100800 | 745267750 | 35650 | 35650 | 35700 | 35650 | 391 |
| 554 | 20240327 | 100700 | 731313550 | 35650 | 35700 | 35700 | 35650 | 134 |
| 555 | 20240327 | 100600 | 726534400 | 35700 | 35650 | 35700 | 35600 | 2022 |
| 556 | 20240327 | 100500 | 654547850 | 35650 | 35650 | 35700 | 35650 | 26 |
| 557 | 20240327 | 100400 | 653620850 | 35700 | 35650 | 35700 | 35650 | 202 |
| 558 | 20240327 | 100300 | 646419350 | 35650 | 35700 | 35700 | 35650 | 36 |
| 559 | 20240327 | 100200 | 645134950 | 35700 | 35700 | 35700 | 35650 | 365 |
| 560 | 20240327 | 100100 | 632121650 | 35650 | 35650 | 35650 | 35600 | 167 |
| 561 | 20240327 | 100000 | 626168150 | 35650 | 35650 | 35700 | 35650 | 77 |
| 562 | 20240327 | 095900 | 623423050 | 35650 | 35650 | 35700 | 35650 | 74 |
| 563 | 20240327 | 095800 | 620783050 | 35700 | 35650 | 35700 | 35600 | 55 |
| 564 | 20240327 | 095700 | 618822350 | 35650 | 35650 | 35650 | 35650 | 884 |
| 565 | 20240327 | 095600 | 587307750 | 35650 | 35700 | 35700 | 35650 | 761 |
| 566 | 20240327 | 095500 | 560176450 | 35700 | 35700 | 35700 | 35650 | 175 |
| 567 | 20240327 | 095400 | 553929050 | 35700 | 35700 | 35750 | 35700 | 78 |
| 568 | 20240327 | 095300 | 551144300 | 35750 | 35650 | 35750 | 35650 | 55 |
| 569 | 20240327 | 095200 | 549180950 | 35650 | 35700 | 35700 | 35650 | 14 |
| 570 | 20240327 | 095100 | 548681400 | 35650 | 35700 | 35700 | 35650 | 164 |
| 571 | 20240327 | 095000 | 542831800 | 35700 | 35700 | 35700 | 35650 | 57 |
| 572 | 20240327 | 094900 | 540798150 | 35700 | 35700 | 35700 | 35650 | 85 |
| 573 | 20240327 | 094800 | 537763800 | 35700 | 35700 | 35700 | 35700 | 14 |
| 574 | 20240327 | 094700 | 537264000 | 35700 | 35650 | 35700 | 35650 | 156 |
| 575 | 20240327 | 094600 | 531697600 | 35650 | 35650 | 35650 | 35650 | 42 |
| 576 | 20240327 | 094500 | 530200300 | 35700 | 35700 | 35700 | 35700 | 711 |
| 577 | 20240327 | 094400 | 504817600 | 35700 | 35700 | 35700 | 35700 | 53 |
| 578 | 20240327 | 094300 | 502925500 | 35700 | 35700 | 35750 | 35700 | 7 |
| 579 | 20240327 | 094200 | 502675500 | 35750 | 35700 | 35750 | 35700 | 385 |
| 580 | 20240327 | 094100 | 488913950 | 35750 | 35700 | 35750 | 35700 | 94 |
| 581 | 20240327 | 094000 | 485556250 | 35700 | 35700 | 35700 | 35700 | 2 |
| 582 | 20240327 | 093900 | 485484850 | 35700 | 35750 | 35750 | 35700 | 7 |
| 583 | 20240327 | 093800 | 485234700 | 35700 | 35750 | 35750 | 35700 | 169 |
| 584 | 20240327 | 093700 | 479193700 | 35750 | 35750 | 35750 | 35750 | 7 |
| 585 | 20240327 | 093600 | 478943450 | 35750 | 35750 | 35750 | 35700 | 306 |
| 586 | 20240327 | 093500 | 468004150 | 35700 | 35700 | 35700 | 35700 | 3 |
| 587 | 20240327 | 093400 | 467897050 | 35700 | 35700 | 35700 | 35700 | 23 |
| 588 | 20240327 | 093300 | 467075950 | 35700 | 35700 | 35700 | 35700 | 48 |
| 589 | 20240327 | 093200 | 465362350 | 35650 | 35650 | 35650 | 35650 | 19 |
| 590 | 20240327 | 093100 | 464685000 | 35650 | 35700 | 35700 | 35650 | 130 |
| 591 | 20240327 | 093000 | 460049100 | 35700 | 35700 | 35750 | 35700 | 439 |
| 592 | 20240327 | 092900 | 444376300 | 35700 | 35800 | 35800 | 35700 | 720 |
| 593 | 20240327 | 092800 | 418634200 | 35800 | 35750 | 35800 | 35750 | 23 |
| 594 | 20240327 | 092700 | 417811450 | 35750 | 35750 | 35800 | 35750 | 107 |
| 595 | 20240327 | 092600 | 413981200 | 35750 | 35750 | 35750 | 35750 | 20 |
| 596 | 20240327 | 092500 | 413266200 | 35750 | 35800 | 35800 | 35750 | 22 |
| 597 | 20240327 | 092400 | 412479200 | 35750 | 35800 | 35800 | 35750 | 568 |
| 598 | 20240327 | 092300 | 392144950 | 35800 | 35750 | 35800 | 35750 | 263 |
| 599 | 20240327 | 092200 | 382732150 | 35800 | 35750 | 35800 | 35750 | 430 |
| 600 | 20240327 | 092100 | 367354050 | 35700 | 35800 | 35800 | 35700 | 631 |
| 601 | 20240327 | 092000 | 344795550 | 35750 | 35800 | 35800 | 35750 | 26 |
| 602 | 20240327 | 091900 | 343864950 | 35750 | 35750 | 35750 | 35750 | 64 |
| 603 | 20240327 | 091800 | 341576950 | 35750 | 35750 | 35800 | 35750 | 509 |
| 604 | 20240327 | 091700 | 323380100 | 35750 | 35750 | 35750 | 35750 | 17 |
| 605 | 20240327 | 091600 | 322772350 | 35750 | 35750 | 35800 | 35750 | 31 |
| 606 | 20240327 | 091500 | 321663050 | 35750 | 35750 | 35750 | 35750 | 131 |
| 607 | 20240327 | 091400 | 316979800 | 35750 | 35800 | 35800 | 35750 | 138 |
| 608 | 20240327 | 091300 | 312046050 | 35800 | 35750 | 35800 | 35750 | 6 |
| 609 | 20240327 | 091200 | 311831500 | 35750 | 35800 | 35800 | 35750 | 212 |
| 610 | 20240327 | 091100 | 304242000 | 35800 | 35800 | 35800 | 35800 | 141 |
| 611 | 20240327 | 091000 | 299194200 | 35850 | 35800 | 35850 | 35800 | 526 |
| 612 | 20240327 | 090900 | 280337500 | 35800 | 35800 | 35800 | 35800 | 152 |
| 613 | 20240327 | 090800 | 274895900 | 35800 | 35800 | 35850 | 35800 | 334 |
| 614 | 20240327 | 090700 | 262938300 | 35850 | 35850 | 35850 | 35800 | 1367 |
| 615 | 20240327 | 090600 | 213931500 | 35850 | 35850 | 35850 | 35800 | 290 |
| 616 | 20240327 | 090500 | 203535100 | 35800 | 35800 | 35850 | 35700 | 495 |
| 617 | 20240327 | 090400 | 185820150 | 35700 | 35800 | 35800 | 35700 | 48 |
| 618 | 20240327 | 090300 | 184103500 | 35750 | 35750 | 35800 | 35700 | 48 |
| 619 | 20240327 | 090200 | 182386200 | 35800 | 35750 | 35800 | 35650 | 273 |
| 620 | 20240327 | 090100 | 172629750 | 35750 | 35650 | 35800 | 35600 | 288 |
| 621 | 20240327 | 090000 | 162335100 | 35800 | 35600 | 35800 | 35600 | 4506 |