34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 3 | 20240328 | 192600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20240328 | 192500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20240328 | 192400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20240328 | 192300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20240328 | 192200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20240328 | 192100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20240328 | 192000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20240328 | 191900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20240328 | 191800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20240328 | 191700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20240328 | 191600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20240328 | 191500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20240328 | 191400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20240328 | 191300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20240328 | 191200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20240328 | 191100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20240328 | 191000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20240328 | 190900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20240328 | 190800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20240328 | 190700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20240328 | 190600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20240328 | 190500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20240328 | 190400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20240328 | 190300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20240328 | 190200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20240328 | 190100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20240328 | 190000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20240328 | 185900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20240328 | 185800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20240328 | 185700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 33 | 20240328 | 185600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20240328 | 185500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20240328 | 185400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20240328 | 185300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20240328 | 185200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20240328 | 185100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20240328 | 185000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20240328 | 184900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20240328 | 184800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20240328 | 184700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20240328 | 184600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20240328 | 184500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20240328 | 184400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20240328 | 184300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20240328 | 184200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20240328 | 184100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20240328 | 184000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20240328 | 183900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20240328 | 183800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20240328 | 183700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20240328 | 183600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20240328 | 183500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20240328 | 183400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20240328 | 183300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20240328 | 183200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20240328 | 183100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20240328 | 183000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20240328 | 182900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20240328 | 182800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20240328 | 182700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 63 | 20240328 | 182600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20240328 | 182500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20240328 | 182400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20240328 | 182300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20240328 | 182200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20240328 | 182100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20240328 | 182000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20240328 | 181900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20240328 | 181800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20240328 | 181700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20240328 | 181600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20240328 | 181500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20240328 | 181400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20240328 | 181300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20240328 | 181200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20240328 | 181100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20240328 | 181000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20240328 | 180900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20240328 | 180800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20240328 | 180700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20240328 | 180600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20240328 | 180500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20240328 | 180400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20240328 | 180300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20240328 | 180200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20240328 | 180100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20240328 | 180000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20240328 | 175900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20240328 | 175800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20240328 | 175700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 93 | 20240328 | 175600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20240328 | 175500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20240328 | 175400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20240328 | 175300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20240328 | 175200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20240328 | 175100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20240328 | 175000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20240328 | 174900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20240328 | 174800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20240328 | 174700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20240328 | 174600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20240328 | 174500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20240328 | 174400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20240328 | 174300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20240328 | 174200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20240328 | 174100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20240328 | 174000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20240328 | 173900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20240328 | 173800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20240328 | 173700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20240328 | 173600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20240328 | 173500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20240328 | 173400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20240328 | 173300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20240328 | 173200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20240328 | 173100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20240328 | 173000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20240328 | 172900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20240328 | 172800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20240328 | 172700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 123 | 20240328 | 172600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20240328 | 172500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20240328 | 172400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20240328 | 172300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20240328 | 172200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20240328 | 172100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20240328 | 172000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20240328 | 171900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20240328 | 171800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20240328 | 171700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20240328 | 171600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20240328 | 171500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20240328 | 171400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20240328 | 171300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20240328 | 171200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20240328 | 171100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20240328 | 171000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20240328 | 170900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20240328 | 170800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20240328 | 170700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20240328 | 170600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20240328 | 170500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20240328 | 170400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20240328 | 170300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20240328 | 170200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20240328 | 170100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20240328 | 170000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20240328 | 165900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20240328 | 165800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20240328 | 165700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 153 | 20240328 | 165600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20240328 | 165500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20240328 | 165400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20240328 | 165300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20240328 | 165200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20240328 | 165100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20240328 | 165000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20240328 | 164900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20240328 | 164800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20240328 | 164700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20240328 | 164600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20240328 | 164500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20240328 | 164400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20240328 | 164300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20240328 | 164200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20240328 | 164100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20240328 | 164000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20240328 | 163900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20240328 | 163800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20240328 | 163700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20240328 | 163600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20240328 | 163500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20240328 | 163400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20240328 | 163300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20240328 | 163200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20240328 | 163100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20240328 | 163000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20240328 | 162900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20240328 | 162800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20240328 | 162700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 183 | 20240328 | 162600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20240328 | 162500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20240328 | 162400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20240328 | 162300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20240328 | 162200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20240328 | 162100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20240328 | 162000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20240328 | 161900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20240328 | 161800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20240328 | 161700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20240328 | 161600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20240328 | 161500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20240328 | 161400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20240328 | 161300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20240328 | 161200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20240328 | 161100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20240328 | 161000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20240328 | 160900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20240328 | 160800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20240328 | 160700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20240328 | 160600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20240328 | 160500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20240328 | 160400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20240328 | 160300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20240328 | 160200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20240328 | 160100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20240328 | 160000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20240328 | 155900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20240328 | 155800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20240328 | 155700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 213 | 20240328 | 155600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20240328 | 155500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20240328 | 155400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20240328 | 155300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20240328 | 155200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20240328 | 155100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20240328 | 155000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20240328 | 154900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20240328 | 154800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20240328 | 154700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20240328 | 154600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20240328 | 154500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20240328 | 154400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20240328 | 154300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20240328 | 154200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20240328 | 154100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20240328 | 154000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20240328 | 153900 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20240328 | 153800 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20240328 | 153700 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20240328 | 153600 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 234 | 20240328 | 153500 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20240328 | 153400 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20240328 | 153300 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20240328 | 153200 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20240328 | 153100 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20240328 | 153000 | 16154573350 | 37100 | 37100 | 37100 | 37100 | 8220 |
| 240 | 20240328 | 152900 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240328 | 152800 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240328 | 152700 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20240328 | 152600 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240328 | 152500 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20240328 | 152400 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20240328 | 152300 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20240328 | 152200 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20240328 | 152100 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20240328 | 152000 | 15849611350 | 37050 | 37050 | 37050 | 37050 | 0 |
| 250 | 20240328 | 151900 | 15849611350 | 37050 | 37050 | 37100 | 37050 | 3304 |
| 251 | 20240328 | 151800 | 15727095100 | 37100 | 37050 | 37100 | 37000 | 1373 |
| 252 | 20240328 | 151700 | 15676203300 | 37100 | 37100 | 37100 | 37050 | 1415 |
| 253 | 20240328 | 151600 | 15623770750 | 37050 | 37050 | 37100 | 37050 | 1125 |
| 254 | 20240328 | 151500 | 15582068450 | 37050 | 37100 | 37100 | 37050 | 476 |
| 255 | 20240328 | 151400 | 15564421150 | 37100 | 37050 | 37100 | 37050 | 628 |
| 256 | 20240328 | 151300 | 15541128800 | 37050 | 37050 | 37100 | 37050 | 876 |
| 257 | 20240328 | 151200 | 15508662450 | 37050 | 37050 | 37100 | 37050 | 341 |
| 258 | 20240328 | 151100 | 15496020600 | 37050 | 37050 | 37050 | 37000 | 2975 |
| 259 | 20240328 | 151000 | 15385820600 | 37000 | 37050 | 37100 | 37000 | 1288 |
| 260 | 20240328 | 150900 | 15338120400 | 37050 | 37050 | 37100 | 37050 | 1232 |
| 261 | 20240328 | 150800 | 15292430750 | 37100 | 37050 | 37100 | 37050 | 1025 |
| 262 | 20240328 | 150700 | 15254448150 | 37000 | 37050 | 37100 | 37000 | 1061 |
| 263 | 20240328 | 150600 | 15215141750 | 37000 | 37050 | 37100 | 37000 | 4546 |
| 264 | 20240328 | 150500 | 15046642150 | 37050 | 37100 | 37100 | 37050 | 2305 |
| 265 | 20240328 | 150400 | 14961210150 | 37100 | 37000 | 37100 | 37000 | 1067 |
| 266 | 20240328 | 150300 | 14921657900 | 37000 | 36900 | 37050 | 36850 | 8503 |
| 267 | 20240328 | 150200 | 14607214600 | 36850 | 36850 | 36900 | 36850 | 1143 |
| 268 | 20240328 | 150100 | 14565052750 | 36800 | 36850 | 36900 | 36800 | 706 |
| 269 | 20240328 | 150000 | 14539050700 | 36850 | 36850 | 36850 | 36800 | 219 |
| 270 | 20240328 | 145900 | 14530985100 | 36850 | 36800 | 36900 | 36800 | 564 |
| 271 | 20240328 | 145800 | 14510204750 | 36850 | 36800 | 36850 | 36800 | 261 |
| 272 | 20240328 | 145700 | 14500593150 | 36800 | 36850 | 36850 | 36750 | 1578 |
| 273 | 20240328 | 145600 | 14442512100 | 36850 | 36800 | 36850 | 36800 | 547 |
| 274 | 20240328 | 145500 | 14422377250 | 36850 | 36850 | 36850 | 36800 | 257 |
| 275 | 20240328 | 145400 | 14412910200 | 36800 | 36800 | 36850 | 36750 | 546 |
| 276 | 20240328 | 145300 | 14392823950 | 36800 | 36850 | 36850 | 36800 | 58 |
| 277 | 20240328 | 145200 | 14390687500 | 36850 | 36900 | 36900 | 36850 | 564 |
| 278 | 20240328 | 145100 | 14369882400 | 36850 | 36900 | 36900 | 36800 | 1457 |
| 279 | 20240328 | 145000 | 14316202500 | 36850 | 36800 | 36850 | 36800 | 778 |
| 280 | 20240328 | 144900 | 14287554700 | 36800 | 36850 | 36850 | 36800 | 967 |
| 281 | 20240328 | 144800 | 14251967450 | 36800 | 36850 | 36850 | 36800 | 344 |
| 282 | 20240328 | 144700 | 14239305300 | 36850 | 36850 | 36900 | 36850 | 1549 |
| 283 | 20240328 | 144600 | 14182222650 | 36900 | 36950 | 36950 | 36850 | 573 |
| 284 | 20240328 | 144500 | 14161069000 | 36950 | 36900 | 36950 | 36900 | 281 |
| 285 | 20240328 | 144400 | 14150698750 | 36900 | 36900 | 36950 | 36850 | 1236 |
| 286 | 20240328 | 144300 | 14105123450 | 36900 | 36900 | 36950 | 36850 | 2117 |
| 287 | 20240328 | 144200 | 14027065400 | 36950 | 37000 | 37000 | 36900 | 2363 |
| 288 | 20240328 | 144100 | 13939737450 | 37000 | 37100 | 37100 | 36950 | 3286 |
| 289 | 20240328 | 144000 | 13818079800 | 37100 | 37000 | 37100 | 37000 | 2814 |
| 290 | 20240328 | 143900 | 13713804050 | 37000 | 36900 | 37000 | 36850 | 3002 |
| 291 | 20240328 | 143800 | 13602972150 | 36900 | 36800 | 36900 | 36750 | 2671 |
| 292 | 20240328 | 143700 | 13504575850 | 36800 | 36750 | 36800 | 36700 | 825 |
| 293 | 20240328 | 143600 | 13474274200 | 36750 | 36750 | 36750 | 36700 | 522 |
| 294 | 20240328 | 143500 | 13455103700 | 36750 | 36700 | 36750 | 36700 | 189 |
| 295 | 20240328 | 143400 | 13448160350 | 36650 | 36700 | 36750 | 36650 | 223 |
| 296 | 20240328 | 143300 | 13439976550 | 36650 | 36750 | 36750 | 36650 | 1025 |
| 297 | 20240328 | 143200 | 13402360650 | 36700 | 36750 | 36750 | 36700 | 185 |
| 298 | 20240328 | 143100 | 13395566450 | 36700 | 36700 | 36750 | 36700 | 495 |
| 299 | 20240328 | 143000 | 13377387200 | 36750 | 36700 | 36750 | 36700 | 288 |
| 300 | 20240328 | 142900 | 13366804650 | 36700 | 36650 | 36750 | 36600 | 21 |
| 301 | 20240328 | 142800 | 13366034100 | 36650 | 36650 | 36750 | 36600 | 254 |
| 302 | 20240328 | 142700 | 13356725800 | 36650 | 36600 | 36700 | 36600 | 786 |
| 303 | 20240328 | 142600 | 13327906800 | 36600 | 36650 | 36650 | 36600 | 536 |
| 304 | 20240328 | 142500 | 13308282600 | 36600 | 36700 | 36700 | 36600 | 645 |
| 305 | 20240328 | 142400 | 13284654650 | 36650 | 36650 | 36700 | 36650 | 171 |
| 306 | 20240328 | 142300 | 13278383150 | 36650 | 36700 | 36700 | 36650 | 1113 |
| 307 | 20240328 | 142200 | 13237576650 | 36700 | 36600 | 36700 | 36600 | 311 |
| 308 | 20240328 | 142100 | 13226179150 | 36600 | 36550 | 36600 | 36550 | 68 |
| 309 | 20240328 | 142000 | 13223690400 | 36550 | 36500 | 36600 | 36500 | 2826 |
| 310 | 20240328 | 141900 | 13120412600 | 36500 | 36500 | 36550 | 36500 | 396 |
| 311 | 20240328 | 141800 | 13105957350 | 36500 | 36550 | 36550 | 36500 | 94 |
| 312 | 20240328 | 141700 | 13102523250 | 36550 | 36550 | 36600 | 36500 | 1384 |
| 313 | 20240328 | 141600 | 13051954450 | 36600 | 36550 | 36600 | 36550 | 142 |
| 314 | 20240328 | 141500 | 13046757750 | 36550 | 36600 | 36600 | 36550 | 354 |
| 315 | 20240328 | 141400 | 13033813800 | 36600 | 36600 | 36600 | 36500 | 1998 |
| 316 | 20240328 | 141300 | 12960872500 | 36600 | 36650 | 36650 | 36600 | 40 |
| 317 | 20240328 | 141200 | 12959408350 | 36650 | 36550 | 36650 | 36500 | 278 |
| 318 | 20240328 | 141100 | 12949247150 | 36550 | 36650 | 36650 | 36550 | 48 |
| 319 | 20240328 | 141000 | 12947491100 | 36650 | 36650 | 36650 | 36650 | 207 |
| 320 | 20240328 | 140900 | 12939904550 | 36600 | 36650 | 36650 | 36550 | 1407 |
| 321 | 20240328 | 140800 | 12888392350 | 36700 | 36550 | 36700 | 36500 | 2860 |
| 322 | 20240328 | 140700 | 12783839900 | 36550 | 36550 | 36550 | 36500 | 715 |
| 323 | 20240328 | 140600 | 12757709600 | 36550 | 36550 | 36600 | 36550 | 725 |
| 324 | 20240328 | 140500 | 12731206850 | 36600 | 36650 | 36650 | 36550 | 363 |
| 325 | 20240328 | 140400 | 12717926450 | 36650 | 36600 | 36650 | 36600 | 227 |
| 326 | 20240328 | 140300 | 12709618100 | 36600 | 36700 | 36700 | 36600 | 1552 |
| 327 | 20240328 | 140200 | 12652679700 | 36700 | 36700 | 36700 | 36650 | 258 |
| 328 | 20240328 | 140100 | 12643214850 | 36700 | 36700 | 36700 | 36650 | 253 |
| 329 | 20240328 | 140000 | 12633939100 | 36650 | 36550 | 36650 | 36550 | 395 |
| 330 | 20240328 | 135900 | 12619470250 | 36600 | 36600 | 36600 | 36550 | 213 |
| 331 | 20240328 | 135800 | 12611675800 | 36600 | 36550 | 36650 | 36550 | 1615 |
| 332 | 20240328 | 135700 | 12552537550 | 36600 | 36550 | 36650 | 36550 | 519 |
| 333 | 20240328 | 135600 | 12533543250 | 36550 | 36600 | 36650 | 36550 | 1070 |
| 334 | 20240328 | 135500 | 12494385450 | 36600 | 36550 | 36600 | 36550 | 1235 |
| 335 | 20240328 | 135400 | 12449220350 | 36550 | 36650 | 36650 | 36550 | 2259 |
| 336 | 20240328 | 135300 | 12366527000 | 36700 | 36750 | 36750 | 36650 | 594 |
| 337 | 20240328 | 135200 | 12344742150 | 36850 | 36750 | 36850 | 36700 | 2505 |
| 338 | 20240328 | 135100 | 12252719400 | 36750 | 36850 | 36900 | 36750 | 1157 |
| 339 | 20240328 | 135000 | 12210112750 | 36850 | 36900 | 36950 | 36850 | 436 |
| 340 | 20240328 | 134900 | 12194018250 | 36900 | 36900 | 36900 | 36900 | 761 |
| 341 | 20240328 | 134800 | 12165937350 | 36900 | 36850 | 36900 | 36850 | 256 |
| 342 | 20240328 | 134700 | 12156496900 | 36900 | 36800 | 36900 | 36800 | 289 |
| 343 | 20240328 | 134600 | 12145850350 | 36850 | 36850 | 36900 | 36850 | 530 |
| 344 | 20240328 | 134500 | 12126319350 | 36850 | 36900 | 36950 | 36850 | 356 |
| 345 | 20240328 | 134400 | 12113185250 | 36950 | 37000 | 37050 | 36950 | 1062 |
| 346 | 20240328 | 134300 | 12073914650 | 37000 | 37050 | 37050 | 37000 | 392 |
| 347 | 20240328 | 134200 | 12059404400 | 37050 | 37200 | 37200 | 37050 | 1660 |
| 348 | 20240328 | 134100 | 11997810050 | 37200 | 37100 | 37200 | 37100 | 2235 |
| 349 | 20240328 | 134000 | 11914782350 | 37150 | 37100 | 37150 | 37050 | 502 |
| 350 | 20240328 | 133900 | 11896158050 | 37150 | 37100 | 37150 | 37050 | 427 |
| 351 | 20240328 | 133800 | 11880314000 | 37100 | 37100 | 37150 | 37100 | 423 |
| 352 | 20240328 | 133700 | 11864617650 | 37100 | 37150 | 37150 | 37100 | 418 |
| 353 | 20240328 | 133600 | 11849098700 | 37100 | 37050 | 37100 | 37000 | 2811 |
| 354 | 20240328 | 133500 | 11744851300 | 37050 | 37000 | 37050 | 37000 | 379 |
| 355 | 20240328 | 133400 | 11730822600 | 37000 | 37000 | 37050 | 37000 | 305 |
| 356 | 20240328 | 133300 | 11719535250 | 37000 | 37000 | 37050 | 36950 | 1092 |
| 357 | 20240328 | 133200 | 11679083750 | 37000 | 36900 | 37000 | 36900 | 2072 |
| 358 | 20240328 | 133100 | 11602490550 | 36900 | 36850 | 36900 | 36750 | 1520 |
| 359 | 20240328 | 133000 | 11546462550 | 36750 | 36850 | 36900 | 36750 | 315 |
| 360 | 20240328 | 132900 | 11534857550 | 36750 | 36950 | 36950 | 36750 | 3172 |
| 361 | 20240328 | 132800 | 11418167400 | 36950 | 37000 | 37000 | 36950 | 1108 |
| 362 | 20240328 | 132700 | 11377226150 | 37000 | 37000 | 37050 | 36950 | 350 |
| 363 | 20240328 | 132600 | 11364271300 | 37000 | 37050 | 37050 | 37000 | 897 |
| 364 | 20240328 | 132500 | 11331060800 | 37050 | 37050 | 37100 | 37000 | 543 |
| 365 | 20240328 | 132400 | 11310935800 | 37050 | 37000 | 37100 | 37000 | 626 |
| 366 | 20240328 | 132300 | 11287743950 | 37000 | 37000 | 37050 | 37000 | 1330 |
| 367 | 20240328 | 132200 | 11238533550 | 37050 | 37100 | 37150 | 37050 | 681 |
| 368 | 20240328 | 132100 | 11213279450 | 37150 | 37100 | 37150 | 37100 | 1419 |
| 369 | 20240328 | 132000 | 11160581100 | 37100 | 37050 | 37150 | 37050 | 1206 |
| 370 | 20240328 | 131900 | 11115837650 | 36950 | 36950 | 37100 | 36950 | 5908 |
| 371 | 20240328 | 131800 | 10896887350 | 37000 | 36900 | 37000 | 36900 | 2956 |
| 372 | 20240328 | 131700 | 10787718450 | 36900 | 37000 | 37000 | 36900 | 928 |
| 373 | 20240328 | 131600 | 10753426150 | 37000 | 37000 | 37050 | 37000 | 1145 |
| 374 | 20240328 | 131500 | 10711056150 | 37050 | 37050 | 37100 | 37000 | 472 |
| 375 | 20240328 | 131400 | 10693561500 | 37050 | 37050 | 37100 | 37000 | 1570 |
| 376 | 20240328 | 131300 | 10635371100 | 37000 | 37000 | 37050 | 37000 | 569 |
| 377 | 20240328 | 131200 | 10614302150 | 37000 | 37000 | 37100 | 37000 | 2030 |
| 378 | 20240328 | 131100 | 10539097350 | 37000 | 37000 | 37000 | 36950 | 1115 |
| 379 | 20240328 | 131000 | 10497845650 | 37000 | 37050 | 37050 | 36950 | 1269 |
| 380 | 20240328 | 130900 | 10450864450 | 37050 | 36950 | 37050 | 36950 | 697 |
| 381 | 20240328 | 130800 | 10425057050 | 36900 | 36850 | 37000 | 36850 | 5445 |
| 382 | 20240328 | 130700 | 10223800900 | 36850 | 36850 | 36900 | 36800 | 656 |
| 383 | 20240328 | 130600 | 10199622700 | 36800 | 36900 | 36900 | 36800 | 833 |
| 384 | 20240328 | 130500 | 10168928100 | 36900 | 36950 | 36950 | 36850 | 287 |
| 385 | 20240328 | 130400 | 10158334700 | 36950 | 36850 | 37000 | 36850 | 3249 |
| 386 | 20240328 | 130300 | 10038312650 | 36800 | 36800 | 36850 | 36700 | 3288 |
| 387 | 20240328 | 130200 | 9917399400 | 36750 | 36800 | 36800 | 36750 | 98 |
| 388 | 20240328 | 130100 | 9913797100 | 36750 | 36800 | 36800 | 36750 | 143 |
| 389 | 20240328 | 130000 | 9908538300 | 36800 | 36700 | 36800 | 36700 | 589 |
| 390 | 20240328 | 125900 | 9886896300 | 36700 | 36650 | 36750 | 36600 | 171 |
| 391 | 20240328 | 125800 | 9880617650 | 36750 | 36750 | 36800 | 36600 | 111 |
| 392 | 20240328 | 125700 | 9876545000 | 36850 | 36650 | 36900 | 36550 | 1991 |
| 393 | 20240328 | 125600 | 9803307650 | 36650 | 36750 | 36800 | 36650 | 71 |
| 394 | 20240328 | 125500 | 9800700400 | 36750 | 36550 | 36950 | 36550 | 2907 |
| 395 | 20240328 | 125400 | 9693703250 | 36550 | 36600 | 36650 | 36550 | 1799 |
| 396 | 20240328 | 125300 | 9627887400 | 36600 | 36650 | 36650 | 36600 | 589 |
| 397 | 20240328 | 125200 | 9606315300 | 36650 | 36750 | 36750 | 36650 | 494 |
| 398 | 20240328 | 125100 | 9588172750 | 36800 | 36750 | 36800 | 36750 | 281 |
| 399 | 20240328 | 125000 | 9577843200 | 36750 | 36750 | 36750 | 36750 | 259 |
| 400 | 20240328 | 124900 | 9568324950 | 36800 | 36800 | 36800 | 36750 | 359 |
| 401 | 20240328 | 124800 | 9555120500 | 36800 | 36750 | 36800 | 36750 | 157 |
| 402 | 20240328 | 124700 | 9549344350 | 36800 | 36750 | 36800 | 36750 | 76 |
| 403 | 20240328 | 124600 | 9546547800 | 36800 | 36600 | 36800 | 36600 | 2482 |
| 404 | 20240328 | 124500 | 9455563350 | 36600 | 36650 | 36650 | 36600 | 1003 |
| 405 | 20240328 | 124400 | 9418827900 | 36600 | 36600 | 36650 | 36550 | 798 |
| 406 | 20240328 | 124300 | 9389606950 | 36600 | 36650 | 36650 | 36600 | 1226 |
| 407 | 20240328 | 124200 | 9344674550 | 36650 | 36500 | 36650 | 36500 | 605 |
| 408 | 20240328 | 124100 | 9322558500 | 36550 | 36600 | 36600 | 36550 | 2275 |
| 409 | 20240328 | 124000 | 9239341950 | 36600 | 36750 | 36750 | 36600 | 866 |
| 410 | 20240328 | 123900 | 9207599000 | 36750 | 36750 | 36800 | 36700 | 1317 |
| 411 | 20240328 | 123800 | 9159196450 | 36750 | 36900 | 36900 | 36750 | 2273 |
| 412 | 20240328 | 123700 | 9075497900 | 36900 | 36850 | 36900 | 36800 | 752 |
| 413 | 20240328 | 123600 | 9047781950 | 36850 | 37050 | 37050 | 36700 | 685 |
| 414 | 20240328 | 123500 | 9022550950 | 37050 | 37100 | 37200 | 36950 | 5407 |
| 415 | 20240328 | 123400 | 8821910250 | 37100 | 36650 | 37100 | 36600 | 27912 |
| 416 | 20240328 | 123300 | 7792004850 | 36600 | 36750 | 36750 | 36550 | 2896 |
| 417 | 20240328 | 123200 | 7685958750 | 36700 | 36750 | 36800 | 36700 | 4423 |
| 418 | 20240328 | 123100 | 7523483800 | 36750 | 36650 | 36750 | 36650 | 1626 |
| 419 | 20240328 | 123000 | 7463753250 | 36650 | 36600 | 36700 | 36600 | 1699 |
| 420 | 20240328 | 122900 | 7401457550 | 36600 | 36700 | 36750 | 36600 | 2595 |
| 421 | 20240328 | 122800 | 7306332400 | 36700 | 36700 | 36750 | 36650 | 2282 |
| 422 | 20240328 | 122700 | 7222555800 | 36700 | 36550 | 36700 | 36550 | 4955 |
| 423 | 20240328 | 122600 | 7040867050 | 36550 | 36550 | 36600 | 36500 | 2941 |
| 424 | 20240328 | 122500 | 6933291400 | 36550 | 36500 | 36550 | 36450 | 1519 |
| 425 | 20240328 | 122400 | 6877796700 | 36500 | 36400 | 36550 | 36400 | 5793 |
| 426 | 20240328 | 122300 | 6666488600 | 36400 | 36400 | 36400 | 36350 | 727 |
| 427 | 20240328 | 122200 | 6640028700 | 36400 | 36300 | 36400 | 36300 | 4261 |
| 428 | 20240328 | 122100 | 6485010850 | 36300 | 36250 | 36300 | 36200 | 3976 |
| 429 | 20240328 | 122000 | 6340767500 | 36250 | 36000 | 36250 | 36000 | 6269 |
| 430 | 20240328 | 121900 | 6114187050 | 36000 | 36050 | 36050 | 36000 | 164 |
| 431 | 20240328 | 121800 | 6108275700 | 36000 | 35950 | 36000 | 35900 | 1473 |
| 432 | 20240328 | 121700 | 6055277100 | 35950 | 35950 | 35950 | 35950 | 47 |
| 433 | 20240328 | 121600 | 6053587450 | 35950 | 35950 | 35950 | 35900 | 140 |
| 434 | 20240328 | 121500 | 6048559900 | 35950 | 35950 | 35950 | 35950 | 2 |
| 435 | 20240328 | 121400 | 6048488000 | 35950 | 35950 | 35950 | 35900 | 79 |
| 436 | 20240328 | 121300 | 6045649000 | 35900 | 35900 | 35950 | 35900 | 237 |
| 437 | 20240328 | 121200 | 6037139700 | 35900 | 35900 | 35900 | 35900 | 512 |
| 438 | 20240328 | 121100 | 6018758900 | 35950 | 36000 | 36000 | 35950 | 238 |
| 439 | 20240328 | 121000 | 6010201300 | 36000 | 35950 | 36000 | 35950 | 28 |
| 440 | 20240328 | 120900 | 6009194050 | 36000 | 35950 | 36000 | 35950 | 200 |
| 441 | 20240328 | 120800 | 6001994850 | 35950 | 36000 | 36000 | 35900 | 615 |
| 442 | 20240328 | 120700 | 5979885100 | 36050 | 36000 | 36050 | 36000 | 424 |
| 443 | 20240328 | 120600 | 5964606100 | 36000 | 36000 | 36000 | 35950 | 665 |
| 444 | 20240328 | 120500 | 5940666450 | 36000 | 35950 | 36000 | 35950 | 304 |
| 445 | 20240328 | 120400 | 5929732650 | 35950 | 35950 | 35950 | 35900 | 465 |
| 446 | 20240328 | 120300 | 5913038950 | 35900 | 35950 | 36000 | 35900 | 517 |
| 447 | 20240328 | 120200 | 5894440900 | 35950 | 35900 | 35950 | 35900 | 1981 |
| 448 | 20240328 | 120100 | 5823260050 | 35900 | 35900 | 35900 | 35900 | 163 |
| 449 | 20240328 | 120000 | 5817408350 | 35900 | 35900 | 35900 | 35900 | 370 |
| 450 | 20240328 | 115900 | 5804125350 | 35900 | 35850 | 35900 | 35850 | 384 |
| 451 | 20240328 | 115800 | 5790340550 | 35900 | 35900 | 35900 | 35900 | 87 |
| 452 | 20240328 | 115700 | 5787217250 | 35800 | 35850 | 35900 | 35800 | 608 |
| 453 | 20240328 | 115600 | 5765435350 | 35900 | 35900 | 35950 | 35900 | 369 |
| 454 | 20240328 | 115500 | 5752186250 | 35900 | 35900 | 35950 | 35900 | 651 |
| 455 | 20240328 | 115400 | 5728787600 | 35950 | 35900 | 35950 | 35900 | 990 |
| 456 | 20240328 | 115300 | 5693230700 | 35900 | 35850 | 35900 | 35850 | 142 |
| 457 | 20240328 | 115200 | 5688133200 | 35800 | 35800 | 35800 | 35800 | 204 |
| 458 | 20240328 | 115100 | 5680830000 | 35800 | 35900 | 35900 | 35800 | 31 |
| 459 | 20240328 | 115000 | 5679717600 | 35900 | 35850 | 35900 | 35750 | 1769 |
| 460 | 20240328 | 114900 | 5616235100 | 35850 | 35800 | 35850 | 35800 | 634 |
| 461 | 20240328 | 114800 | 5593536050 | 35750 | 35700 | 35800 | 35700 | 825 |
| 462 | 20240328 | 114700 | 5564052800 | 35650 | 35650 | 35650 | 35650 | 23 |
| 463 | 20240328 | 114600 | 5563232850 | 35600 | 35600 | 35600 | 35600 | 62 |
| 464 | 20240328 | 114500 | 5561025650 | 35600 | 35550 | 35600 | 35550 | 21 |
| 465 | 20240328 | 114400 | 5560278600 | 35550 | 35650 | 35650 | 35550 | 129 |
| 466 | 20240328 | 114300 | 5555684550 | 35650 | 35650 | 35700 | 35650 | 30 |
| 467 | 20240328 | 114200 | 5554615000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 468 | 20240328 | 114100 | 5554615000 | 35650 | 35650 | 35700 | 35650 | 275 |
| 469 | 20240328 | 114000 | 5544810500 | 35650 | 35650 | 35650 | 35650 | 9 |
| 470 | 20240328 | 113900 | 5544489650 | 35550 | 35650 | 35650 | 35550 | 698 |
| 471 | 20240328 | 113800 | 5519647350 | 35550 | 35500 | 35550 | 35500 | 420 |
| 472 | 20240328 | 113700 | 5504716850 | 35550 | 35550 | 35550 | 35550 | 94 |
| 473 | 20240328 | 113600 | 5501375150 | 35500 | 35550 | 35550 | 35500 | 406 |
| 474 | 20240328 | 113500 | 5486957150 | 35550 | 35550 | 35550 | 35500 | 148 |
| 475 | 20240328 | 113400 | 5481696250 | 35550 | 35550 | 35550 | 35550 | 234 |
| 476 | 20240328 | 113300 | 5473377550 | 35500 | 35550 | 35550 | 35500 | 69 |
| 477 | 20240328 | 113200 | 5470925400 | 35500 | 35500 | 35550 | 35500 | 357 |
| 478 | 20240328 | 113100 | 5458237500 | 35550 | 35600 | 35600 | 35550 | 690 |
| 479 | 20240328 | 113000 | 5433701100 | 35650 | 35650 | 35650 | 35650 | 111 |
| 480 | 20240328 | 112900 | 5429743950 | 35700 | 35600 | 35700 | 35550 | 608 |
| 481 | 20240328 | 112800 | 5408115700 | 35750 | 35600 | 35750 | 35600 | 711 |
| 482 | 20240328 | 112700 | 5382741200 | 35600 | 35550 | 35600 | 35500 | 115 |
| 483 | 20240328 | 112600 | 5378649500 | 35500 | 35500 | 35550 | 35500 | 178 |
| 484 | 20240328 | 112500 | 5372324950 | 35550 | 35550 | 35550 | 35550 | 142 |
| 485 | 20240328 | 112400 | 5367276850 | 35550 | 35550 | 35600 | 35550 | 604 |
| 486 | 20240328 | 112300 | 5345803300 | 35550 | 35550 | 35550 | 35550 | 29 |
| 487 | 20240328 | 112200 | 5344772350 | 35550 | 35650 | 35700 | 35550 | 1072 |
| 488 | 20240328 | 112100 | 5306642650 | 35600 | 35600 | 35600 | 35600 | 9 |
| 489 | 20240328 | 112000 | 5306322250 | 35600 | 35650 | 35650 | 35600 | 140 |
| 490 | 20240328 | 111900 | 5301331750 | 35550 | 35600 | 35600 | 35550 | 822 |
| 491 | 20240328 | 111800 | 5272106650 | 35600 | 35600 | 35650 | 35550 | 436 |
| 492 | 20240328 | 111700 | 5256584850 | 35600 | 35650 | 35650 | 35600 | 965 |
| 493 | 20240328 | 111600 | 5222230600 | 35650 | 35700 | 35700 | 35650 | 599 |
| 494 | 20240328 | 111500 | 5200875250 | 35700 | 35700 | 35700 | 35650 | 276 |
| 495 | 20240328 | 111400 | 5191027300 | 35700 | 35700 | 35700 | 35700 | 92 |
| 496 | 20240328 | 111300 | 5187742900 | 35650 | 35650 | 35650 | 35650 | 107 |
| 497 | 20240328 | 111200 | 5183928350 | 35650 | 35650 | 35650 | 35600 | 153 |
| 498 | 20240328 | 111100 | 5178474400 | 35650 | 35600 | 35650 | 35600 | 175 |
| 499 | 20240328 | 111000 | 5172236450 | 35600 | 35650 | 35700 | 35600 | 116 |
| 500 | 20240328 | 110900 | 5168100850 | 35650 | 35700 | 35700 | 35650 | 32 |
| 501 | 20240328 | 110800 | 5166959300 | 35700 | 35700 | 35700 | 35700 | 254 |
| 502 | 20240328 | 110700 | 5157891500 | 35650 | 35650 | 35650 | 35650 | 19 |
| 503 | 20240328 | 110600 | 5157214150 | 35650 | 35600 | 35700 | 35600 | 349 |
| 504 | 20240328 | 110500 | 5144788400 | 35600 | 35650 | 35750 | 35600 | 1581 |
| 505 | 20240328 | 110400 | 5088452250 | 35650 | 35750 | 35750 | 35650 | 194 |
| 506 | 20240328 | 110300 | 5081524400 | 35750 | 35900 | 35900 | 35700 | 1559 |
| 507 | 20240328 | 110200 | 5025679100 | 35900 | 35900 | 35900 | 35850 | 931 |
| 508 | 20240328 | 110100 | 4992262000 | 35900 | 35900 | 35950 | 35900 | 383 |
| 509 | 20240328 | 110000 | 4978504400 | 35950 | 35900 | 36000 | 35900 | 241 |
| 510 | 20240328 | 105900 | 4969840600 | 35950 | 36000 | 36000 | 35950 | 1002 |
| 511 | 20240328 | 105800 | 4933818200 | 36000 | 36000 | 36000 | 35950 | 263 |
| 512 | 20240328 | 105700 | 4924352250 | 36000 | 36000 | 36000 | 35950 | 244 |
| 513 | 20240328 | 105600 | 4915568600 | 36000 | 36000 | 36050 | 35950 | 495 |
| 514 | 20240328 | 105500 | 4897731950 | 36000 | 35950 | 36050 | 35950 | 1016 |
| 515 | 20240328 | 105400 | 4861149200 | 36000 | 36050 | 36100 | 36000 | 3080 |
| 516 | 20240328 | 105300 | 4750070350 | 36050 | 36000 | 36100 | 36000 | 1855 |
| 517 | 20240328 | 105200 | 4683195150 | 35950 | 35950 | 36050 | 35950 | 7349 |
| 518 | 20240328 | 105100 | 4418691800 | 35900 | 35950 | 36000 | 35900 | 1459 |
| 519 | 20240328 | 105000 | 4366239600 | 35950 | 35900 | 36000 | 35900 | 1818 |
| 520 | 20240328 | 104900 | 4300888000 | 35950 | 35950 | 35950 | 35900 | 1521 |
| 521 | 20240328 | 104800 | 4246218150 | 35950 | 35950 | 35950 | 35900 | 256 |
| 522 | 20240328 | 104700 | 4237022250 | 35900 | 35850 | 35950 | 35800 | 4829 |
| 523 | 20240328 | 104600 | 4063654250 | 35800 | 35800 | 35850 | 35800 | 1285 |
| 524 | 20240328 | 104500 | 4017594550 | 35800 | 35850 | 35850 | 35800 | 815 |
| 525 | 20240328 | 104400 | 3988378050 | 35800 | 35800 | 35800 | 35750 | 1053 |
| 526 | 20240328 | 104300 | 3950680750 | 35800 | 35700 | 35800 | 35700 | 1546 |
| 527 | 20240328 | 104200 | 3895419400 | 35650 | 35650 | 35650 | 35600 | 324 |
| 528 | 20240328 | 104100 | 3883871700 | 35600 | 35600 | 35600 | 35550 | 281 |
| 529 | 20240328 | 104000 | 3873868400 | 35550 | 35550 | 35600 | 35550 | 508 |
| 530 | 20240328 | 103900 | 3855798800 | 35550 | 35550 | 35550 | 35550 | 194 |
| 531 | 20240328 | 103800 | 3848902100 | 35600 | 35650 | 35650 | 35600 | 174 |
| 532 | 20240328 | 103700 | 3842706800 | 35650 | 35700 | 35700 | 35650 | 267 |
| 533 | 20240328 | 103600 | 3833176800 | 35700 | 35600 | 35700 | 35600 | 155 |
| 534 | 20240328 | 103500 | 3827651400 | 35550 | 35550 | 35600 | 35550 | 445 |
| 535 | 20240328 | 103400 | 3811827400 | 35550 | 35600 | 35600 | 35550 | 165 |
| 536 | 20240328 | 103300 | 3805955650 | 35600 | 35600 | 35600 | 35550 | 109 |
| 537 | 20240328 | 103200 | 3802079650 | 35550 | 35650 | 35750 | 35550 | 1387 |
| 538 | 20240328 | 103100 | 3752646300 | 35650 | 35700 | 35750 | 35650 | 418 |
| 539 | 20240328 | 103000 | 3737740800 | 35700 | 35700 | 35700 | 35700 | 53 |
| 540 | 20240328 | 102900 | 3735848700 | 35700 | 35700 | 35700 | 35700 | 171 |
| 541 | 20240328 | 102800 | 3729744000 | 35650 | 35700 | 35700 | 35650 | 225 |
| 542 | 20240328 | 102700 | 3721712500 | 35700 | 35600 | 35700 | 35550 | 1588 |
| 543 | 20240328 | 102600 | 3665054450 | 35650 | 35600 | 35650 | 35600 | 14 |
| 544 | 20240328 | 102500 | 3664555900 | 35600 | 35600 | 35600 | 35600 | 568 |
| 545 | 20240328 | 102400 | 3644335100 | 35600 | 35550 | 35600 | 35550 | 121 |
| 546 | 20240328 | 102300 | 3640033400 | 35550 | 35600 | 35600 | 35500 | 123 |
| 547 | 20240328 | 102200 | 3635662850 | 35600 | 35600 | 35600 | 35600 | 745 |
| 548 | 20240328 | 102100 | 3609140850 | 35600 | 35650 | 35650 | 35600 | 93 |
| 549 | 20240328 | 102000 | 3605827700 | 35650 | 35600 | 35650 | 35600 | 14 |
| 550 | 20240328 | 101900 | 3605329100 | 35650 | 35600 | 35650 | 35600 | 634 |
| 551 | 20240328 | 101800 | 3582729500 | 35600 | 35550 | 35600 | 35550 | 258 |
| 552 | 20240328 | 101700 | 3573548200 | 35550 | 35650 | 35650 | 35550 | 195 |
| 553 | 20240328 | 101600 | 3566598100 | 35650 | 35550 | 35650 | 35550 | 662 |
| 554 | 20240328 | 101500 | 3543033550 | 35550 | 35500 | 35550 | 35450 | 59 |
| 555 | 20240328 | 101400 | 3540938800 | 35500 | 35450 | 35500 | 35450 | 921 |
| 556 | 20240328 | 101300 | 3508273300 | 35450 | 35450 | 35450 | 35450 | 998 |
| 557 | 20240328 | 101200 | 3472894200 | 35450 | 35500 | 35550 | 35450 | 526 |
| 558 | 20240328 | 101100 | 3454216600 | 35550 | 35500 | 35550 | 35500 | 70 |
| 559 | 20240328 | 101000 | 3451729600 | 35550 | 35550 | 35550 | 35500 | 163 |
| 560 | 20240328 | 100900 | 3445941450 | 35500 | 35450 | 35550 | 35450 | 481 |
| 561 | 20240328 | 100800 | 3428875500 | 35450 | 35550 | 35550 | 35450 | 934 |
| 562 | 20240328 | 100700 | 3395709350 | 35550 | 35650 | 35650 | 35550 | 2923 |
| 563 | 20240328 | 100600 | 3291692850 | 35650 | 35600 | 35650 | 35600 | 180 |
| 564 | 20240328 | 100500 | 3285276850 | 35650 | 35650 | 35650 | 35600 | 219 |
| 565 | 20240328 | 100400 | 3277472450 | 35650 | 35650 | 35650 | 35600 | 466 |
| 566 | 20240328 | 100300 | 3260859650 | 35600 | 35550 | 35600 | 35550 | 532 |
| 567 | 20240328 | 100200 | 3241928050 | 35600 | 35550 | 35600 | 35550 | 564 |
| 568 | 20240328 | 100100 | 3221877600 | 35550 | 35800 | 35800 | 35550 | 1159 |
| 569 | 20240328 | 100000 | 3180562750 | 35800 | 35800 | 35850 | 35800 | 1769 |
| 570 | 20240328 | 095900 | 3117230550 | 35800 | 35850 | 35850 | 35750 | 917 |
| 571 | 20240328 | 095800 | 3084385950 | 35800 | 35500 | 35800 | 35500 | 4032 |
| 572 | 20240328 | 095700 | 2940261350 | 35500 | 35600 | 35650 | 35500 | 1733 |
| 573 | 20240328 | 095600 | 2878639600 | 35650 | 35600 | 35650 | 35600 | 506 |
| 574 | 20240328 | 095500 | 2860618850 | 35600 | 35650 | 35700 | 35600 | 524 |
| 575 | 20240328 | 095400 | 2841921550 | 35650 | 35600 | 35700 | 35600 | 1025 |
| 576 | 20240328 | 095300 | 2805381300 | 35600 | 35600 | 35650 | 35600 | 343 |
| 577 | 20240328 | 095200 | 2793165500 | 35600 | 35600 | 35650 | 35550 | 575 |
| 578 | 20240328 | 095100 | 2772700350 | 35650 | 35550 | 35650 | 35550 | 362 |
| 579 | 20240328 | 095000 | 2759814350 | 35600 | 35550 | 35600 | 35500 | 456 |
| 580 | 20240328 | 094900 | 2743600650 | 35550 | 35450 | 35550 | 35400 | 1017 |
| 581 | 20240328 | 094800 | 2707534800 | 35500 | 35500 | 35550 | 35450 | 402 |
| 582 | 20240328 | 094700 | 2693265250 | 35450 | 35500 | 35550 | 35450 | 1070 |
| 583 | 20240328 | 094600 | 2655277550 | 35500 | 35550 | 35550 | 35500 | 299 |
| 584 | 20240328 | 094500 | 2644656050 | 35500 | 35500 | 35550 | 35500 | 225 |
| 585 | 20240328 | 094400 | 2636667000 | 35500 | 35500 | 35550 | 35500 | 1187 |
| 586 | 20240328 | 094300 | 2594528250 | 35500 | 35450 | 35600 | 35400 | 1138 |
| 587 | 20240328 | 094200 | 2554106500 | 35450 | 35500 | 35600 | 35400 | 1004 |
| 588 | 20240328 | 094100 | 2518483800 | 35500 | 35550 | 35600 | 35500 | 1306 |
| 589 | 20240328 | 094000 | 2472111100 | 35550 | 35550 | 35600 | 35550 | 999 |
| 590 | 20240328 | 093900 | 2436592400 | 35650 | 35600 | 35650 | 35550 | 443 |
| 591 | 20240328 | 093800 | 2420824100 | 35650 | 35550 | 35650 | 35500 | 2228 |
| 592 | 20240328 | 093700 | 2341589850 | 35600 | 35550 | 35600 | 35550 | 623 |
| 593 | 20240328 | 093600 | 2319434150 | 35550 | 35550 | 35600 | 35550 | 331 |
| 594 | 20240328 | 093500 | 2307667050 | 35550 | 35600 | 35600 | 35550 | 474 |
| 595 | 20240328 | 093400 | 2290808050 | 35600 | 35600 | 35650 | 35550 | 1305 |
| 596 | 20240328 | 093300 | 2244358650 | 35600 | 35650 | 35650 | 35500 | 2022 |
| 597 | 20240328 | 093200 | 2172426700 | 35700 | 35800 | 35800 | 35600 | 4236 |
| 598 | 20240328 | 093100 | 2021253050 | 35800 | 35700 | 35800 | 35650 | 3076 |
| 599 | 20240328 | 093000 | 1911326950 | 35700 | 35750 | 35850 | 35650 | 10073 |
| 600 | 20240328 | 092900 | 1550949750 | 35750 | 35250 | 35750 | 35250 | 5711 |
| 601 | 20240328 | 092800 | 1347980450 | 35250 | 35250 | 35300 | 35250 | 139 |
| 602 | 20240328 | 092700 | 1343075400 | 35250 | 35350 | 35350 | 35250 | 421 |
| 603 | 20240328 | 092600 | 1328216500 | 35300 | 35300 | 35450 | 35300 | 327 |
| 604 | 20240328 | 092500 | 1316661550 | 35300 | 35250 | 35300 | 35200 | 322 |
| 605 | 20240328 | 092400 | 1305307000 | 35250 | 35150 | 35250 | 35100 | 328 |
| 606 | 20240328 | 092300 | 1293771350 | 35150 | 35100 | 35200 | 35100 | 64 |
| 607 | 20240328 | 092200 | 1291524300 | 35200 | 35250 | 35250 | 35100 | 554 |
| 608 | 20240328 | 092100 | 1272065000 | 35250 | 35150 | 35250 | 35100 | 1253 |
| 609 | 20240328 | 092000 | 1228029400 | 35150 | 35050 | 35150 | 35050 | 1011 |
| 610 | 20240328 | 091900 | 1192565450 | 35100 | 35250 | 35300 | 35050 | 3048 |
| 611 | 20240328 | 091800 | 1085409600 | 35300 | 35350 | 35350 | 35250 | 419 |
| 612 | 20240328 | 091700 | 1070617600 | 35350 | 35450 | 35450 | 35350 | 803 |
| 613 | 20240328 | 091600 | 1042203550 | 35450 | 35450 | 35550 | 35400 | 607 |
| 614 | 20240328 | 091500 | 1020674450 | 35450 | 35350 | 35550 | 35350 | 1692 |
| 615 | 20240328 | 091400 | 960623450 | 35500 | 35350 | 35500 | 35250 | 929 |
| 616 | 20240328 | 091300 | 927760150 | 35200 | 35400 | 35400 | 35200 | 180 |
| 617 | 20240328 | 091200 | 921417750 | 35400 | 35200 | 35450 | 35200 | 2541 |
| 618 | 20240328 | 091100 | 831841500 | 35200 | 35200 | 35200 | 35050 | 2035 |
| 619 | 20240328 | 091000 | 760402050 | 35250 | 35100 | 35250 | 35000 | 1636 |
| 620 | 20240328 | 090900 | 703060400 | 35100 | 35250 | 35250 | 35100 | 624 |
| 621 | 20240328 | 090800 | 681112950 | 35250 | 35000 | 35250 | 35000 | 2224 |
| 622 | 20240328 | 090700 | 603006550 | 35050 | 35250 | 35250 | 35000 | 3803 |
| 623 | 20240328 | 090600 | 469483300 | 35250 | 35300 | 35400 | 35250 | 1067 |
| 624 | 20240328 | 090500 | 431807800 | 35400 | 35600 | 35600 | 35300 | 3427 |
| 625 | 20240328 | 090400 | 310387750 | 35600 | 35700 | 35850 | 35600 | 1642 |
| 626 | 20240328 | 090300 | 251709100 | 35700 | 35600 | 35700 | 35500 | 893 |
| 627 | 20240328 | 090200 | 219906200 | 35500 | 35500 | 35600 | 35450 | 784 |
| 628 | 20240328 | 090100 | 192066250 | 35650 | 35500 | 35700 | 35400 | 797 |
| 629 | 20240328 | 090000 | 163814450 | 35450 | 35700 | 35700 | 35400 | 4435 |