33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 3 | 20240326 | 191100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20240326 | 191000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20240326 | 190900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20240326 | 190800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20240326 | 190700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20240326 | 190600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20240326 | 190500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20240326 | 190400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20240326 | 190300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20240326 | 190200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20240326 | 190100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20240326 | 190000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20240326 | 185900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20240326 | 185800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20240326 | 185700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20240326 | 185600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20240326 | 185500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20240326 | 185400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20240326 | 185300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20240326 | 185200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20240326 | 185100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20240326 | 185000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20240326 | 184900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20240326 | 184800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20240326 | 184700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20240326 | 184600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20240326 | 184500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20240326 | 184400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20240326 | 184300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20240326 | 184200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 33 | 20240326 | 184100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20240326 | 184000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20240326 | 183900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20240326 | 183800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20240326 | 183700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20240326 | 183600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20240326 | 183500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20240326 | 183400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20240326 | 183300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20240326 | 183200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20240326 | 183100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20240326 | 183000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20240326 | 182900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20240326 | 182800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20240326 | 182700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20240326 | 182600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20240326 | 182500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20240326 | 182400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20240326 | 182300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20240326 | 182200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20240326 | 182100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20240326 | 182000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20240326 | 181900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20240326 | 181800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20240326 | 181700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20240326 | 181600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20240326 | 181500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20240326 | 181400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20240326 | 181300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20240326 | 181200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 63 | 20240326 | 181100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20240326 | 181000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20240326 | 180900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20240326 | 180800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20240326 | 180700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20240326 | 180600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20240326 | 180500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20240326 | 180400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20240326 | 180300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20240326 | 180200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20240326 | 180100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20240326 | 180000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20240326 | 175900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20240326 | 175800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20240326 | 175700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20240326 | 175600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20240326 | 175500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20240326 | 175400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20240326 | 175300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20240326 | 175200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20240326 | 175100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20240326 | 175000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20240326 | 174900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20240326 | 174800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20240326 | 174700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20240326 | 174600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20240326 | 174500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20240326 | 174400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20240326 | 174300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20240326 | 174200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 93 | 20240326 | 174100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20240326 | 174000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20240326 | 173900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20240326 | 173800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20240326 | 173700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20240326 | 173600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20240326 | 173500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20240326 | 173400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20240326 | 173300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20240326 | 173200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20240326 | 173100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20240326 | 173000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20240326 | 172900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20240326 | 172800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20240326 | 172700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20240326 | 172600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20240326 | 172500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20240326 | 172400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20240326 | 172300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20240326 | 172200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20240326 | 172100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20240326 | 172000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20240326 | 171900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20240326 | 171800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20240326 | 171700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20240326 | 171600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20240326 | 171500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20240326 | 171400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20240326 | 171300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20240326 | 171200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 123 | 20240326 | 171100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20240326 | 171000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20240326 | 170900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20240326 | 170800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20240326 | 170700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20240326 | 170600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20240326 | 170500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20240326 | 170400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20240326 | 170300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20240326 | 170200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20240326 | 170100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20240326 | 170000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20240326 | 165900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20240326 | 165800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20240326 | 165700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20240326 | 165600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20240326 | 165500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20240326 | 165400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20240326 | 165300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20240326 | 165200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20240326 | 165100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20240326 | 165000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20240326 | 164900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20240326 | 164800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20240326 | 164700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20240326 | 164600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20240326 | 164500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20240326 | 164400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20240326 | 164300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20240326 | 164200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 153 | 20240326 | 164100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20240326 | 164000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20240326 | 163900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20240326 | 163800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20240326 | 163700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20240326 | 163600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20240326 | 163500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20240326 | 163400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20240326 | 163300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20240326 | 163200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20240326 | 163100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20240326 | 163000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20240326 | 162900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20240326 | 162800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20240326 | 162700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20240326 | 162600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20240326 | 162500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20240326 | 162400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20240326 | 162300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20240326 | 162200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20240326 | 162100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20240326 | 162000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20240326 | 161900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20240326 | 161800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20240326 | 161700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20240326 | 161600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20240326 | 161500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20240326 | 161400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20240326 | 161300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20240326 | 161200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 183 | 20240326 | 161100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20240326 | 161000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20240326 | 160900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20240326 | 160800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240326 | 160700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240326 | 160600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240326 | 160500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240326 | 160400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240326 | 160300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240326 | 160200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240326 | 160100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240326 | 160000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240326 | 155900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240326 | 155800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20240326 | 155700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20240326 | 155600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20240326 | 155500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20240326 | 155400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20240326 | 155300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20240326 | 155200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20240326 | 155100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20240326 | 155000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20240326 | 154900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240326 | 154800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240326 | 154700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240326 | 154600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240326 | 154500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240326 | 154400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240326 | 154300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240326 | 154200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 213 | 20240326 | 154100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240326 | 154000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20240326 | 153900 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20240326 | 153800 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20240326 | 153700 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20240326 | 153600 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20240326 | 153500 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20240326 | 153400 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20240326 | 153300 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20240326 | 153200 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20240326 | 153100 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20240326 | 153000 | 14695139700 | 35400 | 35400 | 35400 | 35400 | 5357 |
| 225 | 20240326 | 152900 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20240326 | 152800 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20240326 | 152700 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20240326 | 152600 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20240326 | 152500 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20240326 | 152400 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20240326 | 152300 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20240326 | 152200 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20240326 | 152100 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20240326 | 152000 | 14505501900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20240326 | 151900 | 14505501900 | 35350 | 35300 | 35350 | 35300 | 970 |
| 236 | 20240326 | 151800 | 14471228950 | 35300 | 35300 | 35350 | 35250 | 201 |
| 237 | 20240326 | 151700 | 14464135000 | 35350 | 35350 | 35350 | 35300 | 1105 |
| 238 | 20240326 | 151600 | 14425123700 | 35350 | 35350 | 35400 | 35300 | 1140 |
| 239 | 20240326 | 151500 | 14384791450 | 35350 | 35300 | 35400 | 35300 | 915 |
| 240 | 20240326 | 151400 | 14352448550 | 35300 | 35300 | 35400 | 35300 | 1040 |
| 241 | 20240326 | 151300 | 14315682850 | 35350 | 35350 | 35400 | 35300 | 982 |
| 242 | 20240326 | 151200 | 14280988600 | 35300 | 35300 | 35350 | 35250 | 782 |
| 243 | 20240326 | 151100 | 14253369950 | 35300 | 35300 | 35350 | 35250 | 1150 |
| 244 | 20240326 | 151000 | 14212772300 | 35250 | 35200 | 35300 | 35150 | 1866 |
| 245 | 20240326 | 150900 | 14146998000 | 35200 | 35300 | 35300 | 35200 | 714 |
| 246 | 20240326 | 150800 | 14121849450 | 35250 | 35250 | 35300 | 35200 | 1157 |
| 247 | 20240326 | 150700 | 14081074250 | 35250 | 35350 | 35350 | 35250 | 528 |
| 248 | 20240326 | 150600 | 14062441700 | 35350 | 35350 | 35400 | 35350 | 1383 |
| 249 | 20240326 | 150500 | 14013548000 | 35350 | 35350 | 35400 | 35300 | 733 |
| 250 | 20240326 | 150400 | 13987622900 | 35350 | 35300 | 35350 | 35300 | 496 |
| 251 | 20240326 | 150300 | 13970109400 | 35350 | 35300 | 35400 | 35300 | 720 |
| 252 | 20240326 | 150200 | 13944687650 | 35350 | 35400 | 35400 | 35350 | 373 |
| 253 | 20240326 | 150100 | 13931496550 | 35350 | 35500 | 35500 | 35350 | 2327 |
| 254 | 20240326 | 150000 | 13849132050 | 35450 | 35500 | 35500 | 35450 | 273 |
| 255 | 20240326 | 145900 | 13839451300 | 35450 | 35450 | 35500 | 35400 | 395 |
| 256 | 20240326 | 145800 | 13825445350 | 35450 | 35400 | 35500 | 35400 | 523 |
| 257 | 20240326 | 145700 | 13806908750 | 35500 | 35500 | 35500 | 35400 | 346 |
| 258 | 20240326 | 145600 | 13794644700 | 35500 | 35500 | 35500 | 35400 | 296 |
| 259 | 20240326 | 145500 | 13784156750 | 35450 | 35450 | 35500 | 35450 | 666 |
| 260 | 20240326 | 145400 | 13760542750 | 35500 | 35550 | 35550 | 35500 | 669 |
| 261 | 20240326 | 145300 | 13736788550 | 35550 | 35550 | 35550 | 35450 | 907 |
| 262 | 20240326 | 145200 | 13704593750 | 35550 | 35500 | 35550 | 35500 | 560 |
| 263 | 20240326 | 145100 | 13684697650 | 35550 | 35550 | 35550 | 35500 | 115 |
| 264 | 20240326 | 145000 | 13680610000 | 35550 | 35550 | 35550 | 35500 | 540 |
| 265 | 20240326 | 144900 | 13661415250 | 35500 | 35550 | 35550 | 35500 | 495 |
| 266 | 20240326 | 144800 | 13643833300 | 35500 | 35500 | 35550 | 35500 | 985 |
| 267 | 20240326 | 144700 | 13608861350 | 35500 | 35500 | 35550 | 35450 | 1198 |
| 268 | 20240326 | 144600 | 13566330100 | 35500 | 35500 | 35550 | 35450 | 938 |
| 269 | 20240326 | 144500 | 13533030300 | 35500 | 35500 | 35550 | 35500 | 382 |
| 270 | 20240326 | 144400 | 13519452650 | 35500 | 35500 | 35550 | 35450 | 884 |
| 271 | 20240326 | 144300 | 13488069750 | 35550 | 35500 | 35550 | 35500 | 381 |
| 272 | 20240326 | 144200 | 13474533450 | 35550 | 35550 | 35600 | 35500 | 1237 |
| 273 | 20240326 | 144100 | 13430607450 | 35550 | 35550 | 35600 | 35500 | 1093 |
| 274 | 20240326 | 144000 | 13391741400 | 35500 | 35500 | 35550 | 35500 | 651 |
| 275 | 20240326 | 143900 | 13368622800 | 35550 | 35500 | 35550 | 35450 | 723 |
| 276 | 20240326 | 143800 | 13342952100 | 35550 | 35500 | 35550 | 35450 | 961 |
| 277 | 20240326 | 143700 | 13308830150 | 35500 | 35450 | 35550 | 35450 | 1806 |
| 278 | 20240326 | 143600 | 13244737600 | 35500 | 35500 | 35500 | 35450 | 420 |
| 279 | 20240326 | 143500 | 13229835450 | 35500 | 35500 | 35550 | 35450 | 831 |
| 280 | 20240326 | 143400 | 13200333350 | 35550 | 35550 | 35600 | 35500 | 573 |
| 281 | 20240326 | 143300 | 13179961950 | 35550 | 35600 | 35600 | 35500 | 599 |
| 282 | 20240326 | 143200 | 13158651700 | 35600 | 35550 | 35650 | 35550 | 1468 |
| 283 | 20240326 | 143100 | 13106406650 | 35550 | 35600 | 35600 | 35550 | 548 |
| 284 | 20240326 | 143000 | 13086919550 | 35600 | 35650 | 35650 | 35550 | 179 |
| 285 | 20240326 | 142900 | 13080546350 | 35600 | 35600 | 35650 | 35550 | 334 |
| 286 | 20240326 | 142800 | 13068660950 | 35600 | 35700 | 35700 | 35600 | 1763 |
| 287 | 20240326 | 142700 | 13005814600 | 35650 | 35600 | 35700 | 35600 | 2771 |
| 288 | 20240326 | 142600 | 12907101650 | 35600 | 35500 | 35600 | 35450 | 1311 |
| 289 | 20240326 | 142500 | 12860508050 | 35500 | 35500 | 35550 | 35400 | 1760 |
| 290 | 20240326 | 142400 | 12798117150 | 35500 | 35450 | 35500 | 35400 | 963 |
| 291 | 20240326 | 142300 | 12763962150 | 35450 | 35550 | 35550 | 35450 | 2619 |
| 292 | 20240326 | 142200 | 12671045700 | 35500 | 35550 | 35550 | 35500 | 709 |
| 293 | 20240326 | 142100 | 12645850900 | 35550 | 35550 | 35600 | 35550 | 586 |
| 294 | 20240326 | 142000 | 12625015350 | 35550 | 35600 | 35600 | 35550 | 412 |
| 295 | 20240326 | 141900 | 12610362350 | 35550 | 35550 | 35600 | 35500 | 477 |
| 296 | 20240326 | 141800 | 12593391150 | 35600 | 35600 | 35650 | 35550 | 1714 |
| 297 | 20240326 | 141700 | 12532432200 | 35650 | 35700 | 35700 | 35600 | 1659 |
| 298 | 20240326 | 141600 | 12473325850 | 35700 | 35700 | 35700 | 35600 | 3227 |
| 299 | 20240326 | 141500 | 12358339950 | 35700 | 35700 | 35750 | 35650 | 2659 |
| 300 | 20240326 | 141400 | 12263415450 | 35650 | 35600 | 35700 | 35600 | 640 |
| 301 | 20240326 | 141300 | 12240614850 | 35650 | 35550 | 35650 | 35550 | 1509 |
| 302 | 20240326 | 141200 | 12186910600 | 35550 | 35650 | 35700 | 35550 | 936 |
| 303 | 20240326 | 141100 | 12153587800 | 35650 | 35750 | 35750 | 35650 | 6693 |
| 304 | 20240326 | 141000 | 11914725450 | 35750 | 35500 | 35750 | 35500 | 4984 |
| 305 | 20240326 | 140900 | 11737026100 | 35600 | 35450 | 35600 | 35450 | 4509 |
| 306 | 20240326 | 140800 | 11576731800 | 35450 | 35400 | 35450 | 35400 | 1844 |
| 307 | 20240326 | 140700 | 11511374000 | 35400 | 35400 | 35450 | 35400 | 716 |
| 308 | 20240326 | 140600 | 11486026450 | 35400 | 35450 | 35450 | 35350 | 1201 |
| 309 | 20240326 | 140500 | 11443511600 | 35450 | 35350 | 35450 | 35300 | 2995 |
| 310 | 20240326 | 140400 | 11337549500 | 35300 | 35350 | 35400 | 35300 | 1356 |
| 311 | 20240326 | 140300 | 11289615600 | 35350 | 35300 | 35350 | 35250 | 962 |
| 312 | 20240326 | 140200 | 11255639450 | 35250 | 35200 | 35300 | 35100 | 608 |
| 313 | 20240326 | 140100 | 11234224900 | 35200 | 35150 | 35250 | 35150 | 675 |
| 314 | 20240326 | 140000 | 11210485450 | 35150 | 35200 | 35200 | 35100 | 277 |
| 315 | 20240326 | 135900 | 11200749000 | 35200 | 35000 | 35200 | 35000 | 1182 |
| 316 | 20240326 | 135800 | 11159319700 | 35000 | 35150 | 35200 | 35000 | 1539 |
| 317 | 20240326 | 135700 | 11105307200 | 35250 | 35300 | 35300 | 35200 | 750 |
| 318 | 20240326 | 135600 | 11078874600 | 35300 | 35350 | 35400 | 35250 | 1884 |
| 319 | 20240326 | 135500 | 11012309000 | 35400 | 35400 | 35450 | 35300 | 3669 |
| 320 | 20240326 | 135400 | 10882522350 | 35350 | 35150 | 35400 | 35100 | 5014 |
| 321 | 20240326 | 135300 | 10705555150 | 35200 | 35150 | 35200 | 35100 | 1165 |
| 322 | 20240326 | 135200 | 10664604550 | 35200 | 35250 | 35250 | 35150 | 739 |
| 323 | 20240326 | 135100 | 10638585400 | 35200 | 35150 | 35200 | 35150 | 939 |
| 324 | 20240326 | 135000 | 10605537350 | 35200 | 35100 | 35200 | 35100 | 480 |
| 325 | 20240326 | 134900 | 10588661300 | 35100 | 35150 | 35150 | 35100 | 545 |
| 326 | 20240326 | 134800 | 10569513600 | 35150 | 35000 | 35150 | 35000 | 1679 |
| 327 | 20240326 | 134700 | 10510556100 | 35000 | 35000 | 35050 | 34950 | 735 |
| 328 | 20240326 | 134600 | 10484841050 | 34950 | 35000 | 35050 | 34950 | 758 |
| 329 | 20240326 | 134500 | 10458316750 | 35050 | 35000 | 35050 | 35000 | 148 |
| 330 | 20240326 | 134400 | 10453129900 | 35000 | 35000 | 35050 | 35000 | 333 |
| 331 | 20240326 | 134300 | 10441460150 | 35050 | 35000 | 35050 | 34950 | 312 |
| 332 | 20240326 | 134200 | 10430537200 | 35000 | 34900 | 35000 | 34900 | 883 |
| 333 | 20240326 | 134100 | 10399650200 | 34950 | 34900 | 34950 | 34900 | 161 |
| 334 | 20240326 | 134000 | 10394031250 | 34900 | 34950 | 34950 | 34900 | 247 |
| 335 | 20240326 | 133900 | 10385407650 | 34950 | 34900 | 34950 | 34900 | 44 |
| 336 | 20240326 | 133800 | 10383871650 | 34900 | 34900 | 34900 | 34850 | 440 |
| 337 | 20240326 | 133700 | 10368515950 | 34950 | 34950 | 34950 | 34950 | 175 |
| 338 | 20240326 | 133600 | 10362399700 | 34950 | 34900 | 34950 | 34900 | 81 |
| 339 | 20240326 | 133500 | 10359571950 | 34900 | 34900 | 34900 | 34900 | 180 |
| 340 | 20240326 | 133400 | 10353289950 | 34950 | 35000 | 35000 | 34900 | 214 |
| 341 | 20240326 | 133300 | 10345811900 | 34950 | 34950 | 35000 | 34900 | 500 |
| 342 | 20240326 | 133200 | 10328328350 | 34950 | 35000 | 35000 | 34900 | 289 |
| 343 | 20240326 | 133100 | 10318216500 | 34950 | 34900 | 34950 | 34900 | 366 |
| 344 | 20240326 | 133000 | 10305437400 | 34900 | 34800 | 34900 | 34800 | 36 |
| 345 | 20240326 | 132900 | 10304182150 | 34850 | 34900 | 34900 | 34850 | 180 |
| 346 | 20240326 | 132800 | 10297905650 | 34900 | 34900 | 34900 | 34850 | 175 |
| 347 | 20240326 | 132700 | 10291805150 | 34850 | 34850 | 34850 | 34850 | 329 |
| 348 | 20240326 | 132600 | 10280339500 | 34900 | 34900 | 34950 | 34850 | 317 |
| 349 | 20240326 | 132500 | 10269275000 | 34950 | 35000 | 35000 | 34950 | 182 |
| 350 | 20240326 | 132400 | 10262913500 | 35000 | 35050 | 35050 | 34950 | 598 |
| 351 | 20240326 | 132300 | 10241981450 | 35050 | 35050 | 35050 | 35000 | 440 |
| 352 | 20240326 | 132200 | 10226560700 | 35000 | 34950 | 35050 | 34950 | 2349 |
| 353 | 20240326 | 132100 | 10144348900 | 35000 | 34950 | 35000 | 34950 | 414 |
| 354 | 20240326 | 132000 | 10129879200 | 34900 | 34850 | 34950 | 34850 | 831 |
| 355 | 20240326 | 131900 | 10100839350 | 34950 | 34850 | 34950 | 34850 | 268 |
| 356 | 20240326 | 131800 | 10091493250 | 34900 | 34800 | 34900 | 34800 | 346 |
| 357 | 20240326 | 131700 | 10079443650 | 34800 | 34850 | 34850 | 34750 | 404 |
| 358 | 20240326 | 131600 | 10065380650 | 34850 | 34900 | 34900 | 34750 | 1275 |
| 359 | 20240326 | 131500 | 10020994900 | 34900 | 34900 | 34950 | 34850 | 261 |
| 360 | 20240326 | 131400 | 10011884800 | 34850 | 34750 | 34850 | 34750 | 720 |
| 361 | 20240326 | 131300 | 9986820050 | 34800 | 34700 | 34800 | 34700 | 288 |
| 362 | 20240326 | 131200 | 9976812800 | 34700 | 34700 | 34700 | 34700 | 86 |
| 363 | 20240326 | 131100 | 9973828600 | 34650 | 34750 | 34750 | 34650 | 133 |
| 364 | 20240326 | 131000 | 9969218900 | 34750 | 34700 | 34750 | 34650 | 463 |
| 365 | 20240326 | 130900 | 9953150900 | 34650 | 34700 | 34700 | 34650 | 101 |
| 366 | 20240326 | 130800 | 9949651000 | 34650 | 34750 | 34800 | 34650 | 545 |
| 367 | 20240326 | 130700 | 9930738100 | 34750 | 34750 | 34750 | 34700 | 450 |
| 368 | 20240326 | 130600 | 9915106100 | 34700 | 34750 | 34750 | 34650 | 68 |
| 369 | 20240326 | 130500 | 9912745200 | 34800 | 34700 | 34800 | 34650 | 545 |
| 370 | 20240326 | 130400 | 9893808700 | 34700 | 34700 | 34700 | 34600 | 424 |
| 371 | 20240326 | 130300 | 9879100750 | 34600 | 34700 | 34700 | 34600 | 146 |
| 372 | 20240326 | 130200 | 9874037950 | 34700 | 34600 | 34700 | 34600 | 144 |
| 373 | 20240326 | 130100 | 9869055050 | 34600 | 34650 | 34650 | 34600 | 190 |
| 374 | 20240326 | 130000 | 9862475250 | 34700 | 34550 | 34700 | 34550 | 1084 |
| 375 | 20240326 | 125900 | 9824882850 | 34550 | 34600 | 34700 | 34550 | 1314 |
| 376 | 20240326 | 125800 | 9779451900 | 34650 | 34650 | 34700 | 34550 | 4212 |
| 377 | 20240326 | 125700 | 9633675450 | 34650 | 34700 | 34700 | 34650 | 12 |
| 378 | 20240326 | 125600 | 9633259300 | 34700 | 34700 | 34700 | 34600 | 1269 |
| 379 | 20240326 | 125500 | 9589265000 | 34600 | 34600 | 34700 | 34600 | 613 |
| 380 | 20240326 | 125400 | 9568022150 | 34650 | 34650 | 34650 | 34600 | 891 |
| 381 | 20240326 | 125300 | 9537153100 | 34650 | 34650 | 34650 | 34650 | 901 |
| 382 | 20240326 | 125200 | 9505933450 | 34700 | 34750 | 34750 | 34700 | 739 |
| 383 | 20240326 | 125100 | 9480263700 | 34800 | 34800 | 34800 | 34750 | 78 |
| 384 | 20240326 | 125000 | 9477549550 | 34800 | 34750 | 34800 | 34750 | 254 |
| 385 | 20240326 | 124900 | 9468722700 | 34750 | 34800 | 34800 | 34750 | 721 |
| 386 | 20240326 | 124800 | 9443641900 | 34800 | 34750 | 34800 | 34700 | 1216 |
| 387 | 20240326 | 124700 | 9401334750 | 34750 | 34750 | 34800 | 34700 | 447 |
| 388 | 20240326 | 124600 | 9385811100 | 34750 | 34750 | 34750 | 34650 | 1691 |
| 389 | 20240326 | 124500 | 9327072600 | 34750 | 34700 | 34750 | 34650 | 342 |
| 390 | 20240326 | 124400 | 9315209950 | 34700 | 34650 | 34750 | 34650 | 571 |
| 391 | 20240326 | 124300 | 9295417600 | 34700 | 34700 | 34700 | 34650 | 950 |
| 392 | 20240326 | 124200 | 9262456200 | 34750 | 34800 | 34800 | 34700 | 2330 |
| 393 | 20240326 | 124100 | 9181505100 | 34800 | 34800 | 34850 | 34750 | 439 |
| 394 | 20240326 | 124000 | 9166232200 | 34800 | 34800 | 34850 | 34800 | 144 |
| 395 | 20240326 | 123900 | 9161220650 | 34800 | 34800 | 34850 | 34800 | 431 |
| 396 | 20240326 | 123800 | 9146220750 | 34800 | 34750 | 34800 | 34750 | 160 |
| 397 | 20240326 | 123700 | 9140653950 | 34800 | 34750 | 34850 | 34750 | 214 |
| 398 | 20240326 | 123600 | 9133213900 | 34850 | 34900 | 34900 | 34800 | 3620 |
| 399 | 20240326 | 123500 | 9007131700 | 34900 | 34900 | 34900 | 34850 | 160 |
| 400 | 20240326 | 123400 | 9001550000 | 34900 | 34950 | 35000 | 34900 | 698 |
| 401 | 20240326 | 123300 | 8977156850 | 34950 | 34900 | 34950 | 34900 | 316 |
| 402 | 20240326 | 123200 | 8966114000 | 34900 | 34900 | 34900 | 34900 | 148 |
| 403 | 20240326 | 123100 | 8960948800 | 34900 | 34900 | 34950 | 34900 | 627 |
| 404 | 20240326 | 123000 | 8939065800 | 34900 | 34900 | 34900 | 34900 | 121 |
| 405 | 20240326 | 122900 | 8934842900 | 34900 | 34900 | 34900 | 34900 | 188 |
| 406 | 20240326 | 122800 | 8928281700 | 34900 | 35000 | 35000 | 34900 | 1948 |
| 407 | 20240326 | 122700 | 8860250600 | 35000 | 34950 | 35000 | 34950 | 35 |
| 408 | 20240326 | 122600 | 8859025900 | 34950 | 34950 | 34950 | 34950 | 159 |
| 409 | 20240326 | 122500 | 8853468850 | 35000 | 34950 | 35000 | 34950 | 99 |
| 410 | 20240326 | 122400 | 8850008200 | 34950 | 34950 | 34950 | 34950 | 44 |
| 411 | 20240326 | 122300 | 8848470400 | 34950 | 35000 | 35000 | 34950 | 44 |
| 412 | 20240326 | 122200 | 8846931550 | 35000 | 34950 | 35000 | 34950 | 115 |
| 413 | 20240326 | 122100 | 8842906600 | 34950 | 34950 | 34950 | 34950 | 297 |
| 414 | 20240326 | 122000 | 8832526450 | 34950 | 35000 | 35000 | 34950 | 309 |
| 415 | 20240326 | 121900 | 8821726600 | 35000 | 34950 | 35050 | 34950 | 58 |
| 416 | 20240326 | 121800 | 8819699150 | 34950 | 35000 | 35000 | 34950 | 613 |
| 417 | 20240326 | 121700 | 8798270200 | 35000 | 35050 | 35050 | 35000 | 340 |
| 418 | 20240326 | 121600 | 8786369900 | 35050 | 35000 | 35050 | 35000 | 173 |
| 419 | 20240326 | 121500 | 8780314350 | 35000 | 35000 | 35000 | 35000 | 0 |
| 420 | 20240326 | 121400 | 8780314350 | 35000 | 35100 | 35100 | 35000 | 748 |
| 421 | 20240326 | 121300 | 8754133000 | 35000 | 35050 | 35050 | 35000 | 545 |
| 422 | 20240326 | 121200 | 8735041550 | 35100 | 35100 | 35100 | 35050 | 43 |
| 423 | 20240326 | 121100 | 8733534000 | 35100 | 35100 | 35150 | 35050 | 21 |
| 424 | 20240326 | 121000 | 8732796400 | 35100 | 35100 | 35100 | 35050 | 161 |
| 425 | 20240326 | 120900 | 8727146000 | 35100 | 35100 | 35100 | 35100 | 6 |
| 426 | 20240326 | 120800 | 8726935400 | 35100 | 35100 | 35150 | 35100 | 652 |
| 427 | 20240326 | 120700 | 8704049650 | 35100 | 35100 | 35150 | 35100 | 127 |
| 428 | 20240326 | 120600 | 8699591450 | 35100 | 35050 | 35100 | 35050 | 5 |
| 429 | 20240326 | 120500 | 8699416150 | 35100 | 35100 | 35100 | 35000 | 136 |
| 430 | 20240326 | 120400 | 8694648900 | 35100 | 35050 | 35100 | 35000 | 224 |
| 431 | 20240326 | 120300 | 8686799150 | 35100 | 35100 | 35100 | 35050 | 65 |
| 432 | 20240326 | 120200 | 8684517950 | 35050 | 35100 | 35150 | 35000 | 75 |
| 433 | 20240326 | 120100 | 8681888600 | 35150 | 35100 | 35150 | 34950 | 2559 |
| 434 | 20240326 | 120000 | 8592229300 | 35100 | 35100 | 35100 | 35100 | 19 |
| 435 | 20240326 | 115900 | 8591562400 | 35150 | 35150 | 35150 | 35100 | 158 |
| 436 | 20240326 | 115800 | 8586008900 | 35200 | 35250 | 35250 | 35200 | 1067 |
| 437 | 20240326 | 115700 | 8548447950 | 35200 | 35200 | 35250 | 35200 | 333 |
| 438 | 20240326 | 115600 | 8536718500 | 35250 | 35250 | 35250 | 35200 | 165 |
| 439 | 20240326 | 115500 | 8530909900 | 35200 | 35150 | 35200 | 35150 | 218 |
| 440 | 20240326 | 115400 | 8523236850 | 35200 | 35150 | 35200 | 35150 | 64 |
| 441 | 20240326 | 115300 | 8520985700 | 35150 | 35100 | 35150 | 35100 | 635 |
| 442 | 20240326 | 115200 | 8498676200 | 35100 | 35100 | 35100 | 35050 | 345 |
| 443 | 20240326 | 115100 | 8486567450 | 35100 | 35100 | 35100 | 35050 | 46 |
| 444 | 20240326 | 115000 | 8484953950 | 35050 | 35050 | 35100 | 35050 | 157 |
| 445 | 20240326 | 114900 | 8479450850 | 35050 | 35050 | 35050 | 35050 | 43 |
| 446 | 20240326 | 114800 | 8477943700 | 35050 | 35050 | 35100 | 35050 | 125 |
| 447 | 20240326 | 114700 | 8473561850 | 35050 | 35050 | 35050 | 35050 | 143 |
| 448 | 20240326 | 114600 | 8468549700 | 35050 | 35050 | 35050 | 35050 | 38 |
| 449 | 20240326 | 114500 | 8467217800 | 35100 | 35050 | 35100 | 35050 | 43 |
| 450 | 20240326 | 114400 | 8465710000 | 35050 | 35100 | 35100 | 35050 | 320 |
| 451 | 20240326 | 114300 | 8454487650 | 35100 | 35150 | 35150 | 35100 | 338 |
| 452 | 20240326 | 114200 | 8442608450 | 35150 | 35200 | 35200 | 35150 | 33 |
| 453 | 20240326 | 114100 | 8441447950 | 35150 | 35150 | 35200 | 35150 | 551 |
| 454 | 20240326 | 114000 | 8422061600 | 35150 | 35150 | 35150 | 35150 | 48 |
| 455 | 20240326 | 113900 | 8420374400 | 35150 | 35100 | 35150 | 35100 | 34 |
| 456 | 20240326 | 113800 | 8419179600 | 35100 | 35100 | 35150 | 35100 | 248 |
| 457 | 20240326 | 113700 | 8410469550 | 35150 | 35100 | 35150 | 35050 | 323 |
| 458 | 20240326 | 113600 | 8399133850 | 35100 | 35050 | 35100 | 35050 | 126 |
| 459 | 20240326 | 113500 | 8394717000 | 35050 | 35050 | 35050 | 35050 | 145 |
| 460 | 20240326 | 113400 | 8389634750 | 35050 | 35050 | 35100 | 35050 | 77 |
| 461 | 20240326 | 113300 | 8386935050 | 35050 | 35050 | 35050 | 35050 | 55 |
| 462 | 20240326 | 113200 | 8385007300 | 35000 | 34900 | 35000 | 34900 | 524 |
| 463 | 20240326 | 113100 | 8366704300 | 34900 | 35100 | 35100 | 34900 | 432 |
| 464 | 20240326 | 113000 | 8351613600 | 35100 | 35000 | 35150 | 34900 | 3899 |
| 465 | 20240326 | 112900 | 8215474150 | 35000 | 35050 | 35200 | 34950 | 7112 |
| 466 | 20240326 | 112800 | 7966497300 | 35100 | 35200 | 35200 | 35100 | 1214 |
| 467 | 20240326 | 112700 | 7923860800 | 35200 | 35100 | 35200 | 35100 | 321 |
| 468 | 20240326 | 112600 | 7912583050 | 35100 | 35150 | 35150 | 35100 | 331 |
| 469 | 20240326 | 112500 | 7900964600 | 35150 | 35150 | 35150 | 35100 | 121 |
| 470 | 20240326 | 112400 | 7896712500 | 35150 | 35200 | 35200 | 35150 | 54 |
| 471 | 20240326 | 112300 | 7894813400 | 35150 | 35200 | 35200 | 35150 | 965 |
| 472 | 20240326 | 112200 | 7860888700 | 35250 | 35250 | 35250 | 35200 | 315 |
| 473 | 20240326 | 112100 | 7849785700 | 35250 | 35200 | 35250 | 35200 | 281 |
| 474 | 20240326 | 112000 | 7839893000 | 35250 | 35300 | 35300 | 35250 | 639 |
| 475 | 20240326 | 111900 | 7817350900 | 35250 | 35300 | 35300 | 35250 | 19 |
| 476 | 20240326 | 111800 | 7816680450 | 35300 | 35250 | 35300 | 35200 | 243 |
| 477 | 20240326 | 111700 | 7808116300 | 35200 | 35250 | 35300 | 35200 | 43 |
| 478 | 20240326 | 111600 | 7806600600 | 35300 | 35300 | 35300 | 35250 | 105 |
| 479 | 20240326 | 111500 | 7802898400 | 35300 | 35250 | 35300 | 35250 | 69 |
| 480 | 20240326 | 111400 | 7800466050 | 35250 | 35250 | 35250 | 35200 | 742 |
| 481 | 20240326 | 111300 | 7774319350 | 35250 | 35200 | 35250 | 35150 | 941 |
| 482 | 20240326 | 111200 | 7741196700 | 35150 | 35200 | 35200 | 35150 | 172 |
| 483 | 20240326 | 111100 | 7735147300 | 35200 | 35100 | 35200 | 35100 | 616 |
| 484 | 20240326 | 111000 | 7713496850 | 35150 | 35100 | 35150 | 35100 | 854 |
| 485 | 20240326 | 110900 | 7683514950 | 35100 | 35100 | 35150 | 35100 | 199 |
| 486 | 20240326 | 110800 | 7676529050 | 35100 | 35100 | 35150 | 35100 | 222 |
| 487 | 20240326 | 110700 | 7668735750 | 35100 | 35150 | 35150 | 35100 | 879 |
| 488 | 20240326 | 110600 | 7637882700 | 35150 | 35150 | 35150 | 35150 | 959 |
| 489 | 20240326 | 110500 | 7604173850 | 35150 | 35200 | 35200 | 35150 | 698 |
| 490 | 20240326 | 110400 | 7579631550 | 35200 | 35200 | 35250 | 35200 | 602 |
| 491 | 20240326 | 110300 | 7558440350 | 35250 | 35250 | 35250 | 35200 | 303 |
| 492 | 20240326 | 110200 | 7547766300 | 35250 | 35250 | 35350 | 35250 | 467 |
| 493 | 20240326 | 110100 | 7531302050 | 35250 | 35250 | 35250 | 35250 | 655 |
| 494 | 20240326 | 110000 | 7508213300 | 35250 | 35350 | 35350 | 35250 | 490 |
| 495 | 20240326 | 105900 | 7490902400 | 35350 | 35450 | 35450 | 35250 | 875 |
| 496 | 20240326 | 105800 | 7459996400 | 35400 | 35400 | 35450 | 35300 | 571 |
| 497 | 20240326 | 105700 | 7439807850 | 35350 | 35450 | 35450 | 35350 | 1423 |
| 498 | 20240326 | 105600 | 7389439600 | 35450 | 35450 | 35450 | 35400 | 405 |
| 499 | 20240326 | 105500 | 7375092950 | 35450 | 35400 | 35450 | 35400 | 152 |
| 500 | 20240326 | 105400 | 7369705150 | 35450 | 35450 | 35450 | 35400 | 210 |
| 501 | 20240326 | 105300 | 7362260850 | 35400 | 35400 | 35400 | 35400 | 399 |
| 502 | 20240326 | 105200 | 7348136250 | 35400 | 35450 | 35500 | 35400 | 1100 |
| 503 | 20240326 | 105100 | 7309139550 | 35500 | 35450 | 35500 | 35400 | 468 |
| 504 | 20240326 | 105000 | 7292548550 | 35450 | 35400 | 35450 | 35400 | 323 |
| 505 | 20240326 | 104900 | 7281106350 | 35400 | 35400 | 35400 | 35350 | 476 |
| 506 | 20240326 | 104800 | 7264259700 | 35400 | 35350 | 35400 | 35350 | 751 |
| 507 | 20240326 | 104700 | 7237707800 | 35350 | 35350 | 35350 | 35300 | 601 |
| 508 | 20240326 | 104600 | 7216472200 | 35350 | 35350 | 35350 | 35300 | 136 |
| 509 | 20240326 | 104500 | 7211665050 | 35300 | 35250 | 35300 | 35200 | 881 |
| 510 | 20240326 | 104400 | 7180606300 | 35250 | 35250 | 35250 | 35250 | 349 |
| 511 | 20240326 | 104300 | 7168304050 | 35250 | 35250 | 35250 | 35250 | 450 |
| 512 | 20240326 | 104200 | 7152441550 | 35250 | 35350 | 35350 | 35200 | 2299 |
| 513 | 20240326 | 104100 | 7071369050 | 35300 | 35400 | 35450 | 35300 | 923 |
| 514 | 20240326 | 104000 | 7038722350 | 35400 | 35400 | 35400 | 35350 | 83 |
| 515 | 20240326 | 103900 | 7035785000 | 35400 | 35300 | 35400 | 35300 | 250 |
| 516 | 20240326 | 103800 | 7026951300 | 35300 | 35450 | 35450 | 35300 | 649 |
| 517 | 20240326 | 103700 | 7004000850 | 35400 | 35450 | 35450 | 35400 | 464 |
| 518 | 20240326 | 103600 | 6987554050 | 35450 | 35350 | 35450 | 35350 | 421 |
| 519 | 20240326 | 103500 | 6972658250 | 35400 | 35300 | 35400 | 35300 | 1215 |
| 520 | 20240326 | 103400 | 6929707650 | 35300 | 35400 | 35400 | 35300 | 688 |
| 521 | 20240326 | 103300 | 6905397650 | 35350 | 35400 | 35450 | 35350 | 1372 |
| 522 | 20240326 | 103200 | 6856826600 | 35450 | 35500 | 35500 | 35450 | 625 |
| 523 | 20240326 | 103100 | 6834668800 | 35500 | 35450 | 35500 | 35450 | 395 |
| 524 | 20240326 | 103000 | 6820662700 | 35450 | 35500 | 35550 | 35450 | 805 |
| 525 | 20240326 | 102900 | 6792079450 | 35500 | 35550 | 35550 | 35500 | 352 |
| 526 | 20240326 | 102800 | 6779572650 | 35600 | 35500 | 35600 | 35500 | 281 |
| 527 | 20240326 | 102700 | 6769581950 | 35550 | 35550 | 35600 | 35500 | 1260 |
| 528 | 20240326 | 102600 | 6724775750 | 35650 | 35550 | 35650 | 35550 | 621 |
| 529 | 20240326 | 102500 | 6702663600 | 35600 | 35600 | 35650 | 35550 | 714 |
| 530 | 20240326 | 102400 | 6677244950 | 35650 | 35600 | 35700 | 35600 | 214 |
| 531 | 20240326 | 102300 | 6669621200 | 35600 | 35650 | 35700 | 35600 | 748 |
| 532 | 20240326 | 102200 | 6642954250 | 35700 | 35750 | 35800 | 35700 | 1353 |
| 533 | 20240326 | 102100 | 6594625300 | 35800 | 35800 | 35850 | 35750 | 1111 |
| 534 | 20240326 | 102000 | 6554867950 | 35800 | 35650 | 35850 | 35650 | 2197 |
| 535 | 20240326 | 101900 | 6476202750 | 35850 | 35650 | 35850 | 35650 | 2762 |
| 536 | 20240326 | 101800 | 6377421550 | 35700 | 35650 | 35700 | 35650 | 286 |
| 537 | 20240326 | 101700 | 6367223750 | 35700 | 35650 | 35700 | 35650 | 71 |
| 538 | 20240326 | 101600 | 6364691650 | 35650 | 35700 | 35700 | 35650 | 625 |
| 539 | 20240326 | 101500 | 6342395400 | 35700 | 35800 | 35800 | 35700 | 442 |
| 540 | 20240326 | 101400 | 6326588000 | 35750 | 35800 | 35850 | 35750 | 505 |
| 541 | 20240326 | 101300 | 6308516550 | 35800 | 35750 | 35850 | 35700 | 1613 |
| 542 | 20240326 | 101200 | 6250771100 | 35750 | 35600 | 35750 | 35600 | 1461 |
| 543 | 20240326 | 101100 | 6198638250 | 35600 | 35550 | 35600 | 35550 | 673 |
| 544 | 20240326 | 101000 | 6174684350 | 35550 | 35550 | 35600 | 35550 | 239 |
| 545 | 20240326 | 100900 | 6166187700 | 35500 | 35500 | 35600 | 35500 | 1103 |
| 546 | 20240326 | 100800 | 6127011550 | 35550 | 35550 | 35550 | 35500 | 695 |
| 547 | 20240326 | 100700 | 6102319400 | 35600 | 35550 | 35600 | 35550 | 483 |
| 548 | 20240326 | 100600 | 6085148500 | 35550 | 35550 | 35600 | 35550 | 290 |
| 549 | 20240326 | 100500 | 6074836950 | 35550 | 35600 | 35600 | 35550 | 475 |
| 550 | 20240326 | 100400 | 6057942900 | 35600 | 35600 | 35650 | 35600 | 1008 |
| 551 | 20240326 | 100300 | 6022057600 | 35600 | 35600 | 35650 | 35600 | 1173 |
| 552 | 20240326 | 100200 | 5980295100 | 35650 | 35850 | 35850 | 35650 | 3055 |
| 553 | 20240326 | 100100 | 5871241200 | 35850 | 35850 | 35850 | 35750 | 1304 |
| 554 | 20240326 | 100000 | 5824577650 | 35800 | 35800 | 35900 | 35800 | 742 |
| 555 | 20240326 | 095900 | 5797978450 | 35850 | 35850 | 35900 | 35800 | 2303 |
| 556 | 20240326 | 095800 | 5715411300 | 35850 | 35750 | 35900 | 35750 | 3187 |
| 557 | 20240326 | 095700 | 5601140450 | 35750 | 35750 | 35800 | 35700 | 632 |
| 558 | 20240326 | 095600 | 5578537900 | 35800 | 35800 | 35800 | 35700 | 594 |
| 559 | 20240326 | 095500 | 5557308950 | 35700 | 35850 | 35950 | 35700 | 2596 |
| 560 | 20240326 | 095400 | 5464217950 | 35800 | 35650 | 35950 | 35650 | 8955 |
| 561 | 20240326 | 095300 | 5143248500 | 35650 | 35700 | 35750 | 35650 | 1359 |
| 562 | 20240326 | 095200 | 5094750800 | 35700 | 35700 | 35750 | 35700 | 393 |
| 563 | 20240326 | 095100 | 5080712900 | 35700 | 35700 | 35700 | 35650 | 1529 |
| 564 | 20240326 | 095000 | 5026150200 | 35700 | 35800 | 35850 | 35650 | 4348 |
| 565 | 20240326 | 094900 | 4870720550 | 35750 | 35800 | 35850 | 35750 | 4583 |
| 566 | 20240326 | 094800 | 4706521350 | 35800 | 35650 | 35850 | 35650 | 6551 |
| 567 | 20240326 | 094700 | 4472209600 | 35650 | 35550 | 35700 | 35550 | 6027 |
| 568 | 20240326 | 094600 | 4257509350 | 35550 | 35350 | 35550 | 35350 | 3479 |
| 569 | 20240326 | 094500 | 4134082950 | 35350 | 35350 | 35400 | 35300 | 596 |
| 570 | 20240326 | 094400 | 4113007950 | 35350 | 35400 | 35450 | 35350 | 604 |
| 571 | 20240326 | 094300 | 4091626800 | 35400 | 35400 | 35450 | 35400 | 433 |
| 572 | 20240326 | 094200 | 4076294900 | 35400 | 35400 | 35450 | 35400 | 455 |
| 573 | 20240326 | 094100 | 4060187300 | 35400 | 35500 | 35500 | 35400 | 699 |
| 574 | 20240326 | 094000 | 4035394600 | 35450 | 35450 | 35450 | 35400 | 637 |
| 575 | 20240326 | 093900 | 4012813500 | 35450 | 35450 | 35500 | 35400 | 781 |
| 576 | 20240326 | 093800 | 3985132050 | 35450 | 35500 | 35500 | 35450 | 1691 |
| 577 | 20240326 | 093700 | 3925158350 | 35500 | 35500 | 35550 | 35500 | 1252 |
| 578 | 20240326 | 093600 | 3880707550 | 35500 | 35600 | 35600 | 35500 | 1019 |
| 579 | 20240326 | 093500 | 3844482550 | 35550 | 35550 | 35600 | 35550 | 1077 |
| 580 | 20240326 | 093400 | 3806154600 | 35600 | 35600 | 35600 | 35500 | 4270 |
| 581 | 20240326 | 093300 | 3654264400 | 35600 | 35500 | 35600 | 35450 | 8114 |
| 582 | 20240326 | 093200 | 3365911700 | 35450 | 35450 | 35500 | 35400 | 817 |
| 583 | 20240326 | 093100 | 3336944600 | 35400 | 35450 | 35500 | 35300 | 2546 |
| 584 | 20240326 | 093000 | 3246703500 | 35450 | 35350 | 35450 | 35300 | 1972 |
| 585 | 20240326 | 092900 | 3176961000 | 35350 | 35250 | 35350 | 35250 | 442 |
| 586 | 20240326 | 092800 | 3161352650 | 35300 | 35250 | 35300 | 35250 | 908 |
| 587 | 20240326 | 092700 | 3129335200 | 35250 | 35150 | 35250 | 35150 | 609 |
| 588 | 20240326 | 092600 | 3107905800 | 35150 | 35200 | 35200 | 35150 | 250 |
| 589 | 20240326 | 092500 | 3099114850 | 35250 | 35200 | 35250 | 35150 | 629 |
| 590 | 20240326 | 092400 | 3076996700 | 35200 | 35150 | 35200 | 35100 | 570 |
| 591 | 20240326 | 092300 | 3056942200 | 35100 | 35150 | 35200 | 35100 | 325 |
| 592 | 20240326 | 092200 | 3045517850 | 35100 | 35200 | 35250 | 35100 | 1964 |
| 593 | 20240326 | 092100 | 2976423350 | 35250 | 35250 | 35300 | 35200 | 296 |
| 594 | 20240326 | 092000 | 2965988950 | 35300 | 35400 | 35400 | 35200 | 1119 |
| 595 | 20240326 | 091900 | 2926408350 | 35450 | 35500 | 35550 | 35400 | 3554 |
| 596 | 20240326 | 091800 | 2800291800 | 35500 | 35050 | 35500 | 35050 | 8984 |
| 597 | 20240326 | 091700 | 2482847050 | 35050 | 35150 | 35150 | 35050 | 1828 |
| 598 | 20240326 | 091600 | 2418737400 | 35100 | 35100 | 35100 | 35100 | 781 |
| 599 | 20240326 | 091500 | 2391324300 | 35100 | 35100 | 35150 | 35100 | 546 |
| 600 | 20240326 | 091400 | 2372157500 | 35100 | 35150 | 35150 | 35050 | 554 |
| 601 | 20240326 | 091300 | 2352716100 | 35100 | 35000 | 35150 | 35000 | 2508 |
| 602 | 20240326 | 091200 | 2264773300 | 35000 | 35150 | 35200 | 35000 | 1629 |
| 603 | 20240326 | 091100 | 2207587350 | 35150 | 35200 | 35250 | 35150 | 1118 |
| 604 | 20240326 | 091000 | 2168252750 | 35200 | 35350 | 35400 | 35200 | 3201 |
| 605 | 20240326 | 090900 | 2055249000 | 35350 | 35450 | 35450 | 35300 | 3637 |
| 606 | 20240326 | 090800 | 1926595850 | 35400 | 35400 | 35450 | 35350 | 3884 |
| 607 | 20240326 | 090700 | 1789082650 | 35400 | 35250 | 35400 | 35200 | 7821 |
| 608 | 20240326 | 090600 | 1512945550 | 35250 | 35250 | 35300 | 35200 | 3690 |
| 609 | 20240326 | 090500 | 1382875500 | 35250 | 35200 | 35300 | 35100 | 6613 |
| 610 | 20240326 | 090400 | 1150032850 | 35150 | 35200 | 35200 | 35100 | 3543 |
| 611 | 20240326 | 090300 | 1025419900 | 35200 | 35000 | 35300 | 34850 | 9863 |
| 612 | 20240326 | 090200 | 678996100 | 35050 | 34850 | 35100 | 34700 | 10443 |
| 613 | 20240326 | 090100 | 313940400 | 34800 | 34600 | 34950 | 34550 | 5609 |
| 614 | 20240326 | 090000 | 119257850 | 34600 | 34350 | 34650 | 34350 | 3370 |