34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 3 | 20240319 | 192100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240319 | 192000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240319 | 191900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240319 | 191800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240319 | 191700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240319 | 191600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240319 | 191500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240319 | 191400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240319 | 191300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240319 | 191200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240319 | 191100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240319 | 191000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240319 | 190900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240319 | 190800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240319 | 190700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240319 | 190600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240319 | 190500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240319 | 190400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240319 | 190300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240319 | 190200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240319 | 190100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240319 | 190000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240319 | 185900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240319 | 185800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240319 | 185700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240319 | 185600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240319 | 185500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240319 | 185400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240319 | 185300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240319 | 185200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 33 | 20240319 | 185100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240319 | 185000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240319 | 184900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240319 | 184800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240319 | 184700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240319 | 184600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240319 | 184500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240319 | 184400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240319 | 184300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240319 | 184200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240319 | 184100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240319 | 184000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240319 | 183900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240319 | 183800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240319 | 183700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240319 | 183600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240319 | 183500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240319 | 183400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240319 | 183300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240319 | 183200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240319 | 183100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240319 | 183000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240319 | 182900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240319 | 182800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240319 | 182700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240319 | 182600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240319 | 182500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240319 | 182400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240319 | 182300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240319 | 182200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 63 | 20240319 | 182100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240319 | 182000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240319 | 181900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240319 | 181800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240319 | 181700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240319 | 181600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240319 | 181500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240319 | 181400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240319 | 181300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240319 | 181200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240319 | 181100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240319 | 181000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240319 | 180900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240319 | 180800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240319 | 180700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240319 | 180600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240319 | 180500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240319 | 180400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240319 | 180300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240319 | 180200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240319 | 180100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240319 | 180000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240319 | 175900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240319 | 175800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240319 | 175700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240319 | 175600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240319 | 175500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240319 | 175400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240319 | 175300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240319 | 175200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 93 | 20240319 | 175100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240319 | 175000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240319 | 174900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240319 | 174800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240319 | 174700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240319 | 174600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240319 | 174500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240319 | 174400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240319 | 174300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240319 | 174200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240319 | 174100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240319 | 174000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240319 | 173900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240319 | 173800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240319 | 173700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240319 | 173600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240319 | 173500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240319 | 173400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240319 | 173300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240319 | 173200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240319 | 173100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240319 | 173000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240319 | 172900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240319 | 172800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240319 | 172700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240319 | 172600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240319 | 172500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240319 | 172400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240319 | 172300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240319 | 172200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 123 | 20240319 | 172100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240319 | 172000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240319 | 171900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240319 | 171800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240319 | 171700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240319 | 171600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240319 | 171500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240319 | 171400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240319 | 171300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240319 | 171200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240319 | 171100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240319 | 171000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240319 | 170900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240319 | 170800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240319 | 170700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240319 | 170600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240319 | 170500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240319 | 170400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240319 | 170300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240319 | 170200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240319 | 170100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240319 | 170000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240319 | 165900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240319 | 165800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240319 | 165700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240319 | 165600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240319 | 165500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240319 | 165400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240319 | 165300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240319 | 165200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 153 | 20240319 | 165100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240319 | 165000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240319 | 164900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240319 | 164800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240319 | 164700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240319 | 164600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240319 | 164500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240319 | 164400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240319 | 164300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240319 | 164200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240319 | 164100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240319 | 164000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240319 | 163900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240319 | 163800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240319 | 163700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240319 | 163600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240319 | 163500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240319 | 163400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240319 | 163300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240319 | 163200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240319 | 163100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240319 | 163000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240319 | 162900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240319 | 162800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240319 | 162700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240319 | 162600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240319 | 162500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240319 | 162400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240319 | 162300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240319 | 162200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 183 | 20240319 | 162100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240319 | 162000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240319 | 161900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240319 | 161800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240319 | 161700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240319 | 161600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240319 | 161500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240319 | 161400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240319 | 161300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240319 | 161200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240319 | 161100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240319 | 161000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240319 | 160900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240319 | 160800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240319 | 160700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240319 | 160600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240319 | 160500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240319 | 160400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240319 | 160300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240319 | 160200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240319 | 160100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240319 | 160000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240319 | 155900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240319 | 155800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240319 | 155700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240319 | 155600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240319 | 155500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240319 | 155400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240319 | 155300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240319 | 155200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 213 | 20240319 | 155100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240319 | 155000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240319 | 154900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240319 | 154800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240319 | 154700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240319 | 154600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240319 | 154500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240319 | 154400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240319 | 154300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240319 | 154200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240319 | 154100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240319 | 154000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240319 | 153900 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240319 | 153800 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240319 | 153700 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240319 | 153600 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240319 | 153500 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240319 | 153400 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240319 | 153300 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240319 | 153200 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240319 | 153100 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240319 | 153000 | 12580658900 | 28000 | 28000 | 28000 | 28000 | 2853 |
| 235 | 20240319 | 152900 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20240319 | 152800 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20240319 | 152700 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20240319 | 152600 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20240319 | 152500 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20240319 | 152400 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20240319 | 152300 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20240319 | 152200 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20240319 | 152100 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20240319 | 152000 | 12500774900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20240319 | 151900 | 12500774900 | 27950 | 27950 | 28000 | 27850 | 2891 |
| 246 | 20240319 | 151800 | 12420047600 | 28000 | 27950 | 28000 | 27950 | 231 |
| 247 | 20240319 | 151700 | 12413590750 | 27950 | 28000 | 28000 | 27950 | 1909 |
| 248 | 20240319 | 151600 | 12360233550 | 27950 | 27950 | 28000 | 27950 | 176 |
| 249 | 20240319 | 151500 | 12355310700 | 27950 | 27950 | 27950 | 27950 | 47 |
| 250 | 20240319 | 151400 | 12353997050 | 28000 | 28000 | 28000 | 27950 | 475 |
| 251 | 20240319 | 151300 | 12340699550 | 28000 | 28000 | 28050 | 27950 | 1005 |
| 252 | 20240319 | 151200 | 12312559250 | 28000 | 28000 | 28000 | 28000 | 1130 |
| 253 | 20240319 | 151100 | 12280919250 | 27950 | 27950 | 28000 | 27950 | 143 |
| 254 | 20240319 | 151000 | 12276917300 | 28000 | 27950 | 28000 | 27950 | 180 |
| 255 | 20240319 | 150900 | 12271886050 | 27950 | 28000 | 28050 | 27950 | 1246 |
| 256 | 20240319 | 150800 | 12236999550 | 28000 | 27950 | 28000 | 27950 | 280 |
| 257 | 20240319 | 150700 | 12229161300 | 28000 | 28000 | 28050 | 27950 | 305 |
| 258 | 20240319 | 150600 | 12220625450 | 27950 | 27950 | 28000 | 27900 | 355 |
| 259 | 20240319 | 150500 | 12210702400 | 27950 | 27950 | 28000 | 27900 | 307 |
| 260 | 20240319 | 150400 | 12202116900 | 27950 | 27900 | 28000 | 27900 | 124 |
| 261 | 20240319 | 150300 | 12198652150 | 27900 | 27950 | 27950 | 27900 | 358 |
| 262 | 20240319 | 150200 | 12188647300 | 27950 | 27850 | 28000 | 27850 | 3213 |
| 263 | 20240319 | 150100 | 12098766300 | 27850 | 27800 | 27900 | 27800 | 2083 |
| 264 | 20240319 | 150000 | 12040681600 | 27800 | 27850 | 27850 | 27800 | 467 |
| 265 | 20240319 | 145900 | 12027677450 | 27850 | 27850 | 27900 | 27850 | 197 |
| 266 | 20240319 | 145800 | 12022190900 | 27850 | 27800 | 27900 | 27800 | 353 |
| 267 | 20240319 | 145700 | 12012369100 | 27850 | 27850 | 27850 | 27800 | 587 |
| 268 | 20240319 | 145600 | 11996029700 | 27850 | 27850 | 27850 | 27800 | 337 |
| 269 | 20240319 | 145500 | 11986645900 | 27850 | 27850 | 27850 | 27850 | 420 |
| 270 | 20240319 | 145400 | 11974948900 | 27850 | 27800 | 27850 | 27800 | 321 |
| 271 | 20240319 | 145300 | 11966010100 | 27800 | 27800 | 27850 | 27800 | 738 |
| 272 | 20240319 | 145200 | 11945485500 | 27850 | 27850 | 27850 | 27850 | 443 |
| 273 | 20240319 | 145100 | 11933147950 | 27850 | 27800 | 27850 | 27800 | 2216 |
| 274 | 20240319 | 145000 | 11871537750 | 27850 | 27800 | 27850 | 27800 | 396 |
| 275 | 20240319 | 144900 | 11860524400 | 27800 | 27800 | 27850 | 27800 | 543 |
| 276 | 20240319 | 144800 | 11845423500 | 27800 | 27800 | 27850 | 27800 | 269 |
| 277 | 20240319 | 144700 | 11837942900 | 27800 | 27800 | 27850 | 27800 | 207 |
| 278 | 20240319 | 144600 | 11832188250 | 27800 | 27850 | 27850 | 27800 | 213 |
| 279 | 20240319 | 144500 | 11826259050 | 27850 | 27800 | 27850 | 27800 | 211 |
| 280 | 20240319 | 144400 | 11820387750 | 27800 | 27900 | 27900 | 27800 | 816 |
| 281 | 20240319 | 144300 | 11797631600 | 27900 | 27900 | 27900 | 27800 | 2138 |
| 282 | 20240319 | 144200 | 11738084750 | 27900 | 27900 | 27950 | 27900 | 406 |
| 283 | 20240319 | 144100 | 11726757300 | 27900 | 27900 | 27950 | 27900 | 177 |
| 284 | 20240319 | 144000 | 11721818450 | 27900 | 27900 | 27950 | 27900 | 268 |
| 285 | 20240319 | 143900 | 11714340800 | 27900 | 27900 | 28000 | 27900 | 701 |
| 286 | 20240319 | 143800 | 11694755650 | 27900 | 27900 | 27950 | 27900 | 351 |
| 287 | 20240319 | 143700 | 11684949400 | 27900 | 27950 | 27950 | 27900 | 1463 |
| 288 | 20240319 | 143600 | 11644062150 | 27950 | 27950 | 28000 | 27950 | 2125 |
| 289 | 20240319 | 143500 | 11584598350 | 27950 | 28000 | 28000 | 27950 | 321 |
| 290 | 20240319 | 143400 | 11575624900 | 28000 | 27950 | 28000 | 27950 | 246 |
| 291 | 20240319 | 143300 | 11568749150 | 27950 | 27900 | 28000 | 27900 | 643 |
| 292 | 20240319 | 143200 | 11550778300 | 27900 | 27850 | 27950 | 27850 | 1646 |
| 293 | 20240319 | 143100 | 11504918750 | 27800 | 27850 | 27900 | 27800 | 486 |
| 294 | 20240319 | 143000 | 11491386400 | 27850 | 27850 | 27850 | 27850 | 310 |
| 295 | 20240319 | 142900 | 11482752900 | 27850 | 27800 | 27850 | 27800 | 420 |
| 296 | 20240319 | 142800 | 11471056500 | 27800 | 27800 | 27850 | 27800 | 2118 |
| 297 | 20240319 | 142700 | 11412173850 | 27850 | 27900 | 27900 | 27800 | 1749 |
| 298 | 20240319 | 142600 | 11363437950 | 27900 | 27900 | 27950 | 27900 | 1959 |
| 299 | 20240319 | 142500 | 11308774900 | 27900 | 27950 | 28000 | 27900 | 220 |
| 300 | 20240319 | 142400 | 11302625750 | 27950 | 27950 | 27950 | 27950 | 149 |
| 301 | 20240319 | 142300 | 11298461200 | 27950 | 27950 | 27950 | 27950 | 143 |
| 302 | 20240319 | 142200 | 11294464350 | 27950 | 27900 | 27950 | 27850 | 581 |
| 303 | 20240319 | 142100 | 11278244550 | 27900 | 27950 | 27950 | 27900 | 196 |
| 304 | 20240319 | 142000 | 11272774050 | 27900 | 27900 | 27950 | 27900 | 158 |
| 305 | 20240319 | 141900 | 11268361850 | 27900 | 27900 | 27950 | 27900 | 355 |
| 306 | 20240319 | 141800 | 11258454550 | 27900 | 27850 | 27900 | 27850 | 505 |
| 307 | 20240319 | 141700 | 11244383550 | 27850 | 27900 | 27900 | 27850 | 136 |
| 308 | 20240319 | 141600 | 11240591500 | 27900 | 27900 | 27900 | 27900 | 189 |
| 309 | 20240319 | 141500 | 11235318400 | 27850 | 27900 | 27950 | 27850 | 844 |
| 310 | 20240319 | 141400 | 11211765350 | 27900 | 27900 | 27950 | 27900 | 478 |
| 311 | 20240319 | 141300 | 11198428700 | 27900 | 27900 | 27950 | 27900 | 578 |
| 312 | 20240319 | 141200 | 11182302450 | 27900 | 27950 | 27950 | 27900 | 513 |
| 313 | 20240319 | 141100 | 11167968650 | 27950 | 27900 | 28000 | 27900 | 173 |
| 314 | 20240319 | 141000 | 11163137050 | 27900 | 27950 | 27950 | 27900 | 660 |
| 315 | 20240319 | 140900 | 11144691950 | 27950 | 27950 | 28000 | 27950 | 549 |
| 316 | 20240319 | 140800 | 11129337350 | 27950 | 27950 | 28000 | 27950 | 764 |
| 317 | 20240319 | 140700 | 11107951400 | 27950 | 27950 | 28000 | 27950 | 259 |
| 318 | 20240319 | 140600 | 11100712000 | 27950 | 27950 | 28000 | 27950 | 295 |
| 319 | 20240319 | 140500 | 11092462250 | 27950 | 27950 | 27950 | 27950 | 276 |
| 320 | 20240319 | 140400 | 11084748050 | 27950 | 27950 | 27950 | 27900 | 328 |
| 321 | 20240319 | 140300 | 11075584250 | 27900 | 27950 | 27950 | 27900 | 844 |
| 322 | 20240319 | 140200 | 11052009000 | 27900 | 27900 | 27900 | 27900 | 242 |
| 323 | 20240319 | 140100 | 11045257200 | 27900 | 27900 | 27950 | 27900 | 905 |
| 324 | 20240319 | 140000 | 11019999700 | 27900 | 27900 | 27950 | 27900 | 312 |
| 325 | 20240319 | 135900 | 11011289400 | 27900 | 27900 | 27950 | 27900 | 86 |
| 326 | 20240319 | 135800 | 11008889500 | 27900 | 27900 | 27950 | 27900 | 432 |
| 327 | 20240319 | 135700 | 10996832800 | 27900 | 27900 | 27950 | 27900 | 133 |
| 328 | 20240319 | 135600 | 10993121750 | 27900 | 27900 | 27950 | 27900 | 312 |
| 329 | 20240319 | 135500 | 10984415150 | 27900 | 27900 | 27900 | 27900 | 121 |
| 330 | 20240319 | 135400 | 10981039250 | 27900 | 28000 | 28000 | 27900 | 427 |
| 331 | 20240319 | 135300 | 10969098600 | 28000 | 27950 | 28000 | 27950 | 230 |
| 332 | 20240319 | 135200 | 10962670050 | 27950 | 27900 | 27950 | 27900 | 480 |
| 333 | 20240319 | 135100 | 10949267500 | 27900 | 27950 | 27950 | 27900 | 876 |
| 334 | 20240319 | 135000 | 10924817200 | 27950 | 27950 | 28000 | 27950 | 137 |
| 335 | 20240319 | 134900 | 10920985550 | 27950 | 27950 | 27950 | 27900 | 465 |
| 336 | 20240319 | 134800 | 10907990350 | 27900 | 27950 | 27950 | 27900 | 219 |
| 337 | 20240319 | 134700 | 10901873650 | 27900 | 27900 | 27900 | 27900 | 640 |
| 338 | 20240319 | 134600 | 10884017650 | 27850 | 27850 | 27900 | 27850 | 2141 |
| 339 | 20240319 | 134500 | 10824390500 | 27850 | 27850 | 27900 | 27850 | 586 |
| 340 | 20240319 | 134400 | 10808052950 | 27900 | 27900 | 27900 | 27850 | 842 |
| 341 | 20240319 | 134300 | 10784561200 | 27900 | 27850 | 27900 | 27850 | 172 |
| 342 | 20240319 | 134200 | 10779766500 | 27850 | 27900 | 27950 | 27850 | 565 |
| 343 | 20240319 | 134100 | 10763999800 | 27900 | 27900 | 27950 | 27850 | 109 |
| 344 | 20240319 | 134000 | 10760957700 | 27900 | 27900 | 27900 | 27850 | 667 |
| 345 | 20240319 | 133900 | 10742354550 | 27850 | 27850 | 27950 | 27850 | 339 |
| 346 | 20240319 | 133800 | 10732902400 | 27850 | 27850 | 27900 | 27850 | 573 |
| 347 | 20240319 | 133700 | 10716937150 | 27850 | 27900 | 27900 | 27850 | 82 |
| 348 | 20240319 | 133600 | 10714652900 | 27900 | 27850 | 27900 | 27850 | 265 |
| 349 | 20240319 | 133500 | 10707267100 | 27850 | 27900 | 27900 | 27850 | 460 |
| 350 | 20240319 | 133400 | 10694454100 | 27850 | 27850 | 27850 | 27850 | 313 |
| 351 | 20240319 | 133300 | 10685737050 | 27900 | 27900 | 27900 | 27900 | 746 |
| 352 | 20240319 | 133200 | 10664923650 | 27900 | 27900 | 27950 | 27900 | 201 |
| 353 | 20240319 | 133100 | 10659315700 | 27900 | 27900 | 27950 | 27900 | 309 |
| 354 | 20240319 | 133000 | 10650691850 | 27900 | 27900 | 27950 | 27900 | 396 |
| 355 | 20240319 | 132900 | 10639642050 | 27900 | 27900 | 27900 | 27900 | 129 |
| 356 | 20240319 | 132800 | 10636042950 | 27950 | 27900 | 28000 | 27900 | 302 |
| 357 | 20240319 | 132700 | 10627602600 | 27900 | 27900 | 27950 | 27900 | 229 |
| 358 | 20240319 | 132600 | 10621211000 | 27900 | 27900 | 27900 | 27850 | 1009 |
| 359 | 20240319 | 132500 | 10593065150 | 27950 | 27900 | 27950 | 27900 | 496 |
| 360 | 20240319 | 132400 | 10579222800 | 27900 | 27900 | 27950 | 27900 | 279 |
| 361 | 20240319 | 132300 | 10571433700 | 27900 | 27900 | 27900 | 27900 | 156 |
| 362 | 20240319 | 132200 | 10567081300 | 27900 | 27950 | 27950 | 27900 | 292 |
| 363 | 20240319 | 132100 | 10558923950 | 27950 | 27900 | 27950 | 27900 | 195 |
| 364 | 20240319 | 132000 | 10553477900 | 27900 | 27900 | 27950 | 27900 | 185 |
| 365 | 20240319 | 131900 | 10548313950 | 27900 | 27950 | 27950 | 27900 | 300 |
| 366 | 20240319 | 131800 | 10539940700 | 27950 | 27950 | 27950 | 27950 | 318 |
| 367 | 20240319 | 131700 | 10531052600 | 27950 | 28000 | 28050 | 27950 | 321 |
| 368 | 20240319 | 131600 | 10522068500 | 28050 | 28000 | 28050 | 28000 | 59 |
| 369 | 20240319 | 131500 | 10520415000 | 28000 | 28000 | 28000 | 27950 | 602 |
| 370 | 20240319 | 131400 | 10503559150 | 28000 | 28000 | 28000 | 28000 | 90 |
| 371 | 20240319 | 131300 | 10501039150 | 28000 | 27950 | 28000 | 27950 | 359 |
| 372 | 20240319 | 131200 | 10490996400 | 27950 | 27950 | 27950 | 27950 | 133 |
| 373 | 20240319 | 131100 | 10487279050 | 27950 | 28000 | 28000 | 27950 | 19 |
| 374 | 20240319 | 131000 | 10486747500 | 27950 | 27950 | 28000 | 27950 | 239 |
| 375 | 20240319 | 130900 | 10480064400 | 27950 | 27950 | 28000 | 27950 | 104 |
| 376 | 20240319 | 130800 | 10477157300 | 27950 | 27950 | 27950 | 27950 | 131 |
| 377 | 20240319 | 130700 | 10473495850 | 28000 | 28000 | 28000 | 28000 | 76 |
| 378 | 20240319 | 130600 | 10471367850 | 28000 | 27900 | 28000 | 27850 | 206 |
| 379 | 20240319 | 130500 | 10465612600 | 27900 | 27950 | 27950 | 27900 | 173 |
| 380 | 20240319 | 130400 | 10460785850 | 27950 | 27850 | 27950 | 27850 | 89 |
| 381 | 20240319 | 130300 | 10458298550 | 27850 | 27900 | 27900 | 27800 | 136 |
| 382 | 20240319 | 130200 | 10454507450 | 27850 | 27900 | 27900 | 27850 | 1641 |
| 383 | 20240319 | 130100 | 10408805450 | 27900 | 27900 | 27900 | 27850 | 607 |
| 384 | 20240319 | 130000 | 10391888000 | 27900 | 27900 | 27900 | 27900 | 64 |
| 385 | 20240319 | 125900 | 10390102400 | 27900 | 27900 | 27900 | 27850 | 117 |
| 386 | 20240319 | 125800 | 10386839250 | 27950 | 27850 | 27950 | 27850 | 84 |
| 387 | 20240319 | 125700 | 10384495650 | 27850 | 27800 | 27850 | 27800 | 36 |
| 388 | 20240319 | 125600 | 10383493200 | 27800 | 27850 | 27850 | 27800 | 212 |
| 389 | 20240319 | 125500 | 10377593800 | 27850 | 27850 | 27900 | 27800 | 220 |
| 390 | 20240319 | 125400 | 10371461850 | 27800 | 27850 | 27850 | 27800 | 299 |
| 391 | 20240319 | 125300 | 10363141500 | 27850 | 27850 | 27900 | 27850 | 107 |
| 392 | 20240319 | 125200 | 10360160150 | 27850 | 27850 | 27850 | 27850 | 749 |
| 393 | 20240319 | 125100 | 10339300500 | 27850 | 27900 | 27900 | 27850 | 173 |
| 394 | 20240319 | 125000 | 10334476500 | 27900 | 27850 | 27950 | 27850 | 48 |
| 395 | 20240319 | 124900 | 10333137350 | 27850 | 27850 | 27850 | 27850 | 165 |
| 396 | 20240319 | 124800 | 10328542100 | 27850 | 27800 | 27850 | 27800 | 393 |
| 397 | 20240319 | 124700 | 10317597350 | 27800 | 27800 | 27850 | 27800 | 248 |
| 398 | 20240319 | 124600 | 10310702850 | 27800 | 27800 | 27850 | 27800 | 89 |
| 399 | 20240319 | 124500 | 10308227900 | 27800 | 27850 | 27900 | 27800 | 218 |
| 400 | 20240319 | 124400 | 10302156700 | 27900 | 27850 | 27900 | 27850 | 87 |
| 401 | 20240319 | 124300 | 10299732600 | 27800 | 27850 | 27850 | 27800 | 365 |
| 402 | 20240319 | 124200 | 10289577100 | 27850 | 27850 | 27900 | 27850 | 71 |
| 403 | 20240319 | 124100 | 10287599650 | 27850 | 27850 | 27900 | 27850 | 274 |
| 404 | 20240319 | 124000 | 10279963650 | 27850 | 27900 | 27900 | 27850 | 171 |
| 405 | 20240319 | 123900 | 10275199250 | 27900 | 27850 | 27900 | 27800 | 717 |
| 406 | 20240319 | 123800 | 10255244500 | 27850 | 27850 | 27850 | 27850 | 1628 |
| 407 | 20240319 | 123700 | 10209904700 | 27850 | 27950 | 27950 | 27850 | 198 |
| 408 | 20240319 | 123600 | 10204378300 | 27950 | 27900 | 27950 | 27850 | 169 |
| 409 | 20240319 | 123500 | 10199662350 | 27900 | 27850 | 27950 | 27850 | 226 |
| 410 | 20240319 | 123400 | 10193347450 | 27850 | 27850 | 27850 | 27850 | 46 |
| 411 | 20240319 | 123300 | 10192066350 | 27850 | 27900 | 27900 | 27850 | 160 |
| 412 | 20240319 | 123200 | 10187603550 | 27900 | 27900 | 27950 | 27900 | 288 |
| 413 | 20240319 | 123100 | 10179559050 | 27850 | 27850 | 27900 | 27850 | 214 |
| 414 | 20240319 | 123000 | 10173593900 | 27850 | 27850 | 27850 | 27850 | 158 |
| 415 | 20240319 | 122900 | 10169193600 | 27850 | 27850 | 27900 | 27850 | 124 |
| 416 | 20240319 | 122800 | 10165740100 | 27850 | 27850 | 27850 | 27850 | 14 |
| 417 | 20240319 | 122700 | 10165350200 | 27850 | 27850 | 27900 | 27850 | 111 |
| 418 | 20240319 | 122600 | 10162258800 | 27850 | 27900 | 27900 | 27850 | 231 |
| 419 | 20240319 | 122500 | 10155819300 | 27900 | 27850 | 27900 | 27850 | 118 |
| 420 | 20240319 | 122400 | 10152528200 | 27850 | 27850 | 27900 | 27850 | 259 |
| 421 | 20240319 | 122300 | 10145314550 | 27850 | 27850 | 27900 | 27850 | 93 |
| 422 | 20240319 | 122200 | 10142722250 | 27850 | 27800 | 27850 | 27800 | 248 |
| 423 | 20240319 | 122100 | 10135825800 | 27800 | 27800 | 27850 | 27800 | 299 |
| 424 | 20240319 | 122000 | 10127503700 | 27800 | 27800 | 27800 | 27800 | 96 |
| 425 | 20240319 | 121900 | 10124834900 | 27850 | 27850 | 27900 | 27800 | 109 |
| 426 | 20240319 | 121800 | 10121799150 | 27850 | 27850 | 27850 | 27800 | 60 |
| 427 | 20240319 | 121700 | 10120128300 | 27850 | 27850 | 27850 | 27800 | 634 |
| 428 | 20240319 | 121600 | 10102481400 | 27850 | 27850 | 27850 | 27850 | 1123 |
| 429 | 20240319 | 121500 | 10071205850 | 27850 | 27900 | 27900 | 27850 | 489 |
| 430 | 20240319 | 121400 | 10057570450 | 27900 | 27900 | 27950 | 27900 | 521 |
| 431 | 20240319 | 121300 | 10043034450 | 27900 | 27900 | 27950 | 27900 | 137 |
| 432 | 20240319 | 121200 | 10039212050 | 27950 | 27900 | 27950 | 27900 | 71 |
| 433 | 20240319 | 121100 | 10037228950 | 27900 | 27900 | 27950 | 27900 | 6 |
| 434 | 20240319 | 121000 | 10037061500 | 27900 | 27900 | 27900 | 27900 | 382 |
| 435 | 20240319 | 120900 | 10026403700 | 27900 | 27900 | 27950 | 27900 | 190 |
| 436 | 20240319 | 120800 | 10021101200 | 27900 | 27900 | 27950 | 27900 | 114 |
| 437 | 20240319 | 120700 | 10017919700 | 27950 | 27950 | 27950 | 27950 | 102 |
| 438 | 20240319 | 120600 | 10015068800 | 27950 | 27950 | 27950 | 27900 | 214 |
| 439 | 20240319 | 120500 | 10009089200 | 27900 | 27900 | 27950 | 27900 | 1815 |
| 440 | 20240319 | 120400 | 9958443300 | 27900 | 28000 | 28000 | 27900 | 172 |
| 441 | 20240319 | 120300 | 9953634300 | 27950 | 27950 | 27950 | 27950 | 182 |
| 442 | 20240319 | 120200 | 9948547400 | 27950 | 27950 | 27950 | 27950 | 23 |
| 443 | 20240319 | 120100 | 9947904550 | 27950 | 27950 | 27950 | 27950 | 390 |
| 444 | 20240319 | 120000 | 9937004050 | 27950 | 27950 | 27950 | 27950 | 66 |
| 445 | 20240319 | 115900 | 9935159350 | 27950 | 27950 | 27950 | 27950 | 202 |
| 446 | 20240319 | 115800 | 9929513450 | 27950 | 27950 | 28000 | 27950 | 294 |
| 447 | 20240319 | 115700 | 9921281800 | 27950 | 28000 | 28000 | 27950 | 183 |
| 448 | 20240319 | 115600 | 9916159550 | 28000 | 28000 | 28000 | 28000 | 17 |
| 449 | 20240319 | 115500 | 9915683550 | 28000 | 28000 | 28050 | 28000 | 81 |
| 450 | 20240319 | 115400 | 9913415450 | 28000 | 28050 | 28050 | 28000 | 29 |
| 451 | 20240319 | 115300 | 9912603300 | 28050 | 28000 | 28050 | 28000 | 220 |
| 452 | 20240319 | 115200 | 9906441500 | 28000 | 28000 | 28000 | 28000 | 137 |
| 453 | 20240319 | 115100 | 9902605500 | 28000 | 28000 | 28050 | 28000 | 54 |
| 454 | 20240319 | 115000 | 9901091750 | 28000 | 28050 | 28050 | 27950 | 99 |
| 455 | 20240319 | 114900 | 9898319600 | 28050 | 28100 | 28100 | 28000 | 145 |
| 456 | 20240319 | 114800 | 9894245650 | 28050 | 27950 | 28050 | 27900 | 455 |
| 457 | 20240319 | 114700 | 9881494600 | 27950 | 27950 | 28000 | 27950 | 241 |
| 458 | 20240319 | 114600 | 9874758550 | 27950 | 27950 | 28050 | 27950 | 1126 |
| 459 | 20240319 | 114500 | 9843286400 | 27950 | 28000 | 28000 | 27950 | 360 |
| 460 | 20240319 | 114400 | 9833212950 | 27950 | 27950 | 28000 | 27950 | 189 |
| 461 | 20240319 | 114300 | 9827924550 | 27950 | 28000 | 28100 | 27950 | 88 |
| 462 | 20240319 | 114200 | 9825461200 | 28000 | 28000 | 28000 | 28000 | 588 |
| 463 | 20240319 | 114100 | 9808997200 | 28050 | 28000 | 28050 | 28000 | 833 |
| 464 | 20240319 | 114000 | 9785657700 | 28000 | 28050 | 28050 | 28000 | 252 |
| 465 | 20240319 | 113900 | 9778591200 | 28050 | 28000 | 28050 | 28000 | 51 |
| 466 | 20240319 | 113800 | 9777162950 | 28000 | 28050 | 28050 | 28000 | 145 |
| 467 | 20240319 | 113700 | 9773102150 | 28000 | 28000 | 28050 | 28000 | 8 |
| 468 | 20240319 | 113600 | 9772877850 | 28000 | 28000 | 28050 | 28000 | 349 |
| 469 | 20240319 | 113500 | 9763103350 | 28000 | 28000 | 28050 | 28000 | 7 |
| 470 | 20240319 | 113400 | 9762907300 | 28050 | 27950 | 28050 | 27950 | 256 |
| 471 | 20240319 | 113300 | 9755741250 | 27950 | 28000 | 28000 | 27950 | 223 |
| 472 | 20240319 | 113200 | 9749498350 | 28000 | 27950 | 28000 | 27950 | 107 |
| 473 | 20240319 | 113100 | 9746505900 | 27950 | 27950 | 28000 | 27950 | 60 |
| 474 | 20240319 | 113000 | 9744828350 | 27950 | 27950 | 27950 | 27950 | 92 |
| 475 | 20240319 | 112900 | 9742256950 | 27950 | 28000 | 28000 | 27950 | 132 |
| 476 | 20240319 | 112800 | 9738561100 | 28000 | 28000 | 28000 | 28000 | 59 |
| 477 | 20240319 | 112700 | 9736909100 | 28000 | 28000 | 28000 | 27950 | 318 |
| 478 | 20240319 | 112600 | 9728006550 | 28000 | 28000 | 28000 | 27950 | 365 |
| 479 | 20240319 | 112500 | 9717787250 | 28000 | 28000 | 28000 | 27950 | 1119 |
| 480 | 20240319 | 112400 | 9686461350 | 28000 | 28000 | 28000 | 28000 | 3 |
| 481 | 20240319 | 112300 | 9686377350 | 28000 | 28000 | 28000 | 28000 | 104 |
| 482 | 20240319 | 112200 | 9683465350 | 28000 | 28100 | 28100 | 28000 | 342 |
| 483 | 20240319 | 112100 | 9673869650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 484 | 20240319 | 112000 | 9673869650 | 28100 | 28100 | 28100 | 28100 | 29 |
| 485 | 20240319 | 111900 | 9673054750 | 28050 | 28000 | 28100 | 28000 | 22 |
| 486 | 20240319 | 111800 | 9672437600 | 28000 | 28100 | 28100 | 28000 | 83 |
| 487 | 20240319 | 111700 | 9670111800 | 28100 | 28100 | 28100 | 28100 | 350 |
| 488 | 20240319 | 111600 | 9660276800 | 28000 | 28050 | 28100 | 27900 | 1725 |
| 489 | 20240319 | 111500 | 9612039350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 490 | 20240319 | 111400 | 9612039350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 491 | 20240319 | 111300 | 9612039350 | 28000 | 27950 | 28000 | 27950 | 799 |
| 492 | 20240319 | 111200 | 9589674350 | 27950 | 27950 | 27950 | 27950 | 141 |
| 493 | 20240319 | 111100 | 9585733400 | 27950 | 27950 | 27950 | 27950 | 172 |
| 494 | 20240319 | 111000 | 9580926000 | 27950 | 27900 | 27950 | 27900 | 140 |
| 495 | 20240319 | 110900 | 9577014000 | 27900 | 27950 | 28000 | 27900 | 785 |
| 496 | 20240319 | 110800 | 9555082550 | 28000 | 28000 | 28000 | 27950 | 2538 |
| 497 | 20240319 | 110700 | 9484145100 | 28000 | 28050 | 28050 | 27950 | 1334 |
| 498 | 20240319 | 110600 | 9446792200 | 28050 | 28000 | 28050 | 28000 | 539 |
| 499 | 20240319 | 110500 | 9431693550 | 28000 | 28000 | 28000 | 28000 | 1494 |
| 500 | 20240319 | 110400 | 9389861550 | 28000 | 28050 | 28050 | 28000 | 1622 |
| 501 | 20240319 | 110300 | 9344433650 | 28050 | 28050 | 28100 | 28050 | 181 |
| 502 | 20240319 | 110200 | 9339356300 | 28050 | 28050 | 28050 | 28050 | 338 |
| 503 | 20240319 | 110100 | 9329875400 | 28050 | 28100 | 28100 | 28050 | 883 |
| 504 | 20240319 | 110000 | 9305103250 | 28100 | 28050 | 28200 | 28050 | 481 |
| 505 | 20240319 | 105900 | 9291587900 | 28100 | 28100 | 28100 | 28050 | 1041 |
| 506 | 20240319 | 105800 | 9262380000 | 28100 | 28150 | 28150 | 28100 | 150 |
| 507 | 20240319 | 105700 | 9258164500 | 28100 | 28150 | 28150 | 28100 | 1854 |
| 508 | 20240319 | 105600 | 9206036000 | 28200 | 28200 | 28200 | 28200 | 35 |
| 509 | 20240319 | 105500 | 9205049000 | 28200 | 28150 | 28200 | 28150 | 103 |
| 510 | 20240319 | 105400 | 9202147500 | 28150 | 28150 | 28150 | 28150 | 62 |
| 511 | 20240319 | 105300 | 9200402200 | 28200 | 28300 | 28300 | 28200 | 1678 |
| 512 | 20240319 | 105200 | 9153020050 | 28300 | 28250 | 28300 | 28250 | 157 |
| 513 | 20240319 | 105100 | 9148584700 | 28250 | 28300 | 28300 | 28250 | 157 |
| 514 | 20240319 | 105000 | 9144148300 | 28300 | 28250 | 28300 | 28250 | 1217 |
| 515 | 20240319 | 104900 | 9109736750 | 28250 | 28300 | 28300 | 28250 | 424 |
| 516 | 20240319 | 104800 | 9097753200 | 28300 | 28300 | 28300 | 28300 | 870 |
| 517 | 20240319 | 104700 | 9073132200 | 28300 | 28300 | 28350 | 28250 | 1695 |
| 518 | 20240319 | 104600 | 9025162300 | 28300 | 28250 | 28300 | 28250 | 144 |
| 519 | 20240319 | 104500 | 9021089300 | 28250 | 28250 | 28250 | 28250 | 85 |
| 520 | 20240319 | 104400 | 9018688050 | 28250 | 28300 | 28300 | 28250 | 102 |
| 521 | 20240319 | 104300 | 9015804800 | 28200 | 28250 | 28250 | 28200 | 2542 |
| 522 | 20240319 | 104200 | 8943993650 | 28200 | 28200 | 28200 | 28200 | 1029 |
| 523 | 20240319 | 104100 | 8914975850 | 28200 | 28150 | 28250 | 28150 | 1517 |
| 524 | 20240319 | 104000 | 8872204300 | 28150 | 28000 | 28150 | 28000 | 669 |
| 525 | 20240319 | 103900 | 8853404300 | 28000 | 28050 | 28150 | 28000 | 1021 |
| 526 | 20240319 | 103800 | 8824757400 | 28050 | 28050 | 28050 | 28000 | 147 |
| 527 | 20240319 | 103700 | 8820638050 | 28050 | 28050 | 28050 | 28000 | 746 |
| 528 | 20240319 | 103600 | 8799717300 | 28050 | 27950 | 28050 | 27950 | 1788 |
| 529 | 20240319 | 103500 | 8749708100 | 27950 | 27950 | 28000 | 27950 | 166 |
| 530 | 20240319 | 103400 | 8745067400 | 27950 | 27900 | 28000 | 27850 | 104 |
| 531 | 20240319 | 103300 | 8742161800 | 27850 | 28100 | 28100 | 27800 | 2414 |
| 532 | 20240319 | 103200 | 8674792700 | 28100 | 28200 | 28250 | 28100 | 1200 |
| 533 | 20240319 | 103100 | 8641043000 | 28200 | 28200 | 28200 | 28150 | 499 |
| 534 | 20240319 | 103000 | 8626981250 | 28100 | 28100 | 28150 | 28100 | 530 |
| 535 | 20240319 | 102900 | 8612075700 | 28100 | 28100 | 28100 | 28000 | 1083 |
| 536 | 20240319 | 102800 | 8581744000 | 28100 | 27950 | 28100 | 27800 | 4690 |
| 537 | 20240319 | 102700 | 8450978050 | 27950 | 27950 | 28050 | 27900 | 2438 |
| 538 | 20240319 | 102600 | 8382897500 | 27950 | 27950 | 28050 | 27950 | 1395 |
| 539 | 20240319 | 102500 | 8343862550 | 28000 | 27950 | 28000 | 27950 | 883 |
| 540 | 20240319 | 102400 | 8319163500 | 27950 | 28050 | 28050 | 27950 | 1865 |
| 541 | 20240319 | 102300 | 8266907650 | 28100 | 28050 | 28100 | 28000 | 505 |
| 542 | 20240319 | 102200 | 8252752350 | 28050 | 28150 | 28150 | 28050 | 2303 |
| 543 | 20240319 | 102100 | 8188050500 | 28100 | 28100 | 28100 | 28050 | 682 |
| 544 | 20240319 | 102000 | 8168911900 | 28100 | 28150 | 28200 | 28100 | 493 |
| 545 | 20240319 | 101900 | 8155044450 | 28150 | 28150 | 28150 | 28100 | 704 |
| 546 | 20240319 | 101800 | 8135256650 | 28150 | 28050 | 28150 | 28050 | 354 |
| 547 | 20240319 | 101700 | 8125308450 | 28050 | 28050 | 28100 | 28000 | 300 |
| 548 | 20240319 | 101600 | 8116894300 | 28050 | 28100 | 28100 | 28050 | 217 |
| 549 | 20240319 | 101500 | 8110801150 | 28100 | 28150 | 28150 | 28000 | 416 |
| 550 | 20240319 | 101400 | 8099102700 | 28150 | 28200 | 28200 | 28100 | 291 |
| 551 | 20240319 | 101300 | 8090921750 | 28200 | 28150 | 28200 | 27950 | 11135 |
| 552 | 20240319 | 101200 | 7779260250 | 28150 | 28100 | 28150 | 28100 | 177 |
| 553 | 20240319 | 101100 | 7774278600 | 28150 | 28150 | 28200 | 28100 | 1072 |
| 554 | 20240319 | 101000 | 7744098400 | 28150 | 28050 | 28200 | 28050 | 320 |
| 555 | 20240319 | 100900 | 7735103500 | 28050 | 28200 | 28200 | 28000 | 6719 |
| 556 | 20240319 | 100800 | 7546228650 | 28200 | 28200 | 28250 | 28200 | 495 |
| 557 | 20240319 | 100700 | 7532268150 | 28250 | 28200 | 28250 | 28200 | 535 |
| 558 | 20240319 | 100600 | 7517159500 | 28250 | 28250 | 28250 | 28200 | 3321 |
| 559 | 20240319 | 100500 | 7423346350 | 28250 | 28250 | 28250 | 28200 | 4495 |
| 560 | 20240319 | 100400 | 7296468850 | 28250 | 28450 | 28450 | 28200 | 4312 |
| 561 | 20240319 | 100300 | 7174400000 | 28450 | 28450 | 28450 | 28350 | 1221 |
| 562 | 20240319 | 100200 | 7139761700 | 28400 | 28450 | 28450 | 28350 | 3204 |
| 563 | 20240319 | 100100 | 7048861300 | 28450 | 28350 | 28450 | 28350 | 1591 |
| 564 | 20240319 | 100000 | 7003650200 | 28350 | 28250 | 28400 | 28250 | 2079 |
| 565 | 20240319 | 095900 | 6944788300 | 28250 | 28250 | 28300 | 28200 | 2372 |
| 566 | 20240319 | 095800 | 6877784950 | 28250 | 28500 | 28550 | 28250 | 8423 |
| 567 | 20240319 | 095700 | 6638966900 | 28500 | 28550 | 28550 | 28500 | 4379 |
| 568 | 20240319 | 095600 | 6514141900 | 28550 | 28750 | 28800 | 28550 | 9811 |
| 569 | 20240319 | 095500 | 6232908250 | 28750 | 28750 | 28900 | 28700 | 3883 |
| 570 | 20240319 | 095400 | 6121166150 | 28750 | 29100 | 29100 | 28700 | 18732 |
| 571 | 20240319 | 095300 | 5579791400 | 29100 | 28900 | 29150 | 28900 | 13559 |
| 572 | 20240319 | 095200 | 5186587000 | 28950 | 28700 | 29000 | 28650 | 12237 |
| 573 | 20240319 | 095100 | 4833782800 | 28700 | 28950 | 28950 | 28650 | 16412 |
| 574 | 20240319 | 095000 | 4361157600 | 28950 | 28400 | 28950 | 28400 | 25239 |
| 575 | 20240319 | 094900 | 3636270650 | 28350 | 28400 | 28500 | 28350 | 1875 |
| 576 | 20240319 | 094800 | 3582894100 | 28400 | 28300 | 28400 | 28250 | 1772 |
| 577 | 20240319 | 094700 | 3532703700 | 28300 | 28250 | 28300 | 28200 | 1794 |
| 578 | 20240319 | 094600 | 3482034100 | 28300 | 28300 | 28350 | 28250 | 1611 |
| 579 | 20240319 | 094500 | 3436462250 | 28300 | 28500 | 28500 | 28300 | 2754 |
| 580 | 20240319 | 094400 | 3358311850 | 28500 | 28250 | 28550 | 28250 | 22703 |
| 581 | 20240319 | 094300 | 2711790550 | 28250 | 28250 | 28250 | 28200 | 2333 |
| 582 | 20240319 | 094200 | 2645900400 | 28200 | 28200 | 28250 | 28150 | 1734 |
| 583 | 20240319 | 094100 | 2596984700 | 28200 | 28150 | 28200 | 28100 | 3332 |
| 584 | 20240319 | 094000 | 2503144250 | 28150 | 28150 | 28250 | 27550 | 8892 |
| 585 | 20240319 | 093900 | 2254540250 | 28100 | 28100 | 28150 | 28100 | 1640 |
| 586 | 20240319 | 093800 | 2208424000 | 28100 | 27900 | 28150 | 27900 | 5877 |
| 587 | 20240319 | 093700 | 2043691950 | 27950 | 28000 | 28000 | 27850 | 2299 |
| 588 | 20240319 | 093600 | 1979521100 | 27950 | 27850 | 28000 | 27800 | 2832 |
| 589 | 20240319 | 093500 | 1900454200 | 27850 | 27700 | 27850 | 27700 | 3799 |
| 590 | 20240319 | 093400 | 1794983850 | 27700 | 27650 | 27700 | 27650 | 172 |
| 591 | 20240319 | 093300 | 1790222600 | 27650 | 27450 | 27650 | 27400 | 1463 |
| 592 | 20240319 | 093200 | 1749925250 | 27450 | 27400 | 27450 | 27400 | 256 |
| 593 | 20240319 | 093100 | 1742908050 | 27450 | 27400 | 27500 | 27400 | 1439 |
| 594 | 20240319 | 093000 | 1703398800 | 27450 | 27450 | 27500 | 27450 | 1286 |
| 595 | 20240319 | 092900 | 1668096150 | 27450 | 27350 | 27500 | 27350 | 490 |
| 596 | 20240319 | 092800 | 1654659800 | 27350 | 27400 | 27450 | 27350 | 2433 |
| 597 | 20240319 | 092700 | 1588111750 | 27400 | 27350 | 27450 | 27350 | 610 |
| 598 | 20240319 | 092600 | 1571379900 | 27350 | 27400 | 27450 | 27350 | 819 |
| 599 | 20240319 | 092500 | 1548934250 | 27400 | 27350 | 27400 | 27300 | 1348 |
| 600 | 20240319 | 092400 | 1512051250 | 27350 | 27350 | 27350 | 27300 | 416 |
| 601 | 20240319 | 092300 | 1500685200 | 27400 | 27400 | 27400 | 27350 | 1365 |
| 602 | 20240319 | 092200 | 1463328800 | 27350 | 27450 | 27450 | 27350 | 1423 |
| 603 | 20240319 | 092100 | 1424335750 | 27450 | 27550 | 27550 | 27400 | 2585 |
| 604 | 20240319 | 092000 | 1353364800 | 27550 | 27600 | 27650 | 27450 | 7457 |
| 605 | 20240319 | 091900 | 1148285050 | 27600 | 27700 | 27750 | 27600 | 4726 |
| 606 | 20240319 | 091800 | 1017555800 | 27700 | 27750 | 27750 | 27700 | 1373 |
| 607 | 20240319 | 091700 | 979509900 | 27750 | 27800 | 27800 | 27750 | 844 |
| 608 | 20240319 | 091600 | 956087200 | 27850 | 27800 | 27850 | 27800 | 1202 |
| 609 | 20240319 | 091500 | 922661350 | 27800 | 27900 | 27900 | 27800 | 617 |
| 610 | 20240319 | 091400 | 905464600 | 27900 | 27900 | 27950 | 27900 | 745 |
| 611 | 20240319 | 091300 | 884651200 | 27950 | 28050 | 28050 | 27950 | 2638 |
| 612 | 20240319 | 091200 | 810813000 | 28050 | 28000 | 28050 | 27950 | 1776 |
| 613 | 20240319 | 091100 | 761048450 | 27950 | 27950 | 28050 | 27800 | 1831 |
| 614 | 20240319 | 091000 | 709841900 | 27950 | 27650 | 27950 | 27650 | 2032 |
| 615 | 20240319 | 090900 | 653215650 | 27700 | 27550 | 27700 | 27550 | 602 |
| 616 | 20240319 | 090800 | 636601550 | 27550 | 27550 | 27750 | 27550 | 1186 |
| 617 | 20240319 | 090700 | 603870550 | 27550 | 27500 | 27600 | 27500 | 1961 |
| 618 | 20240319 | 090600 | 549883700 | 27500 | 27550 | 27550 | 27500 | 859 |
| 619 | 20240319 | 090500 | 526241300 | 27550 | 27600 | 27750 | 27500 | 2860 |
| 620 | 20240319 | 090400 | 447374100 | 27600 | 27650 | 27700 | 27600 | 3009 |
| 621 | 20240319 | 090300 | 364198750 | 27750 | 27550 | 27750 | 27500 | 1214 |
| 622 | 20240319 | 090200 | 330694300 | 27550 | 27650 | 27700 | 27550 | 2808 |
| 623 | 20240319 | 090100 | 253262600 | 27600 | 27550 | 27700 | 27550 | 2244 |
| 624 | 20240319 | 090000 | 191353400 | 27600 | 27800 | 27850 | 27550 | 6887 |