32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 3 | 20240328 | 190100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240328 | 190000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240328 | 185900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240328 | 185800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240328 | 185700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240328 | 185600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240328 | 185500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240328 | 185400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240328 | 185300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240328 | 185200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240328 | 185100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240328 | 185000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240328 | 184900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240328 | 184800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240328 | 184700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240328 | 184600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240328 | 184500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240328 | 184400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240328 | 184300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240328 | 184200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240328 | 184100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240328 | 184000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240328 | 183900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240328 | 183800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240328 | 183700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240328 | 183600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240328 | 183500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240328 | 183400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240328 | 183300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240328 | 183200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 33 | 20240328 | 183100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240328 | 183000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240328 | 182900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240328 | 182800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240328 | 182700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240328 | 182600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240328 | 182500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240328 | 182400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240328 | 182300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240328 | 182200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240328 | 182100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240328 | 182000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240328 | 181900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240328 | 181800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240328 | 181700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240328 | 181600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240328 | 181500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240328 | 181400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240328 | 181300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240328 | 181200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240328 | 181100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240328 | 181000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240328 | 180900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240328 | 180800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240328 | 180700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240328 | 180600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240328 | 180500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240328 | 180400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240328 | 180300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240328 | 180200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 63 | 20240328 | 180100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240328 | 180000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240328 | 175900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240328 | 175800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240328 | 175700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240328 | 175600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240328 | 175500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240328 | 175400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240328 | 175300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240328 | 175200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240328 | 175100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240328 | 175000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240328 | 174900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240328 | 174800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240328 | 174700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240328 | 174600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240328 | 174500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240328 | 174400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240328 | 174300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240328 | 174200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240328 | 174100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240328 | 174000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240328 | 173900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240328 | 173800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240328 | 173700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240328 | 173600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240328 | 173500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240328 | 173400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240328 | 173300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240328 | 173200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 93 | 20240328 | 173100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240328 | 173000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240328 | 172900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240328 | 172800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240328 | 172700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240328 | 172600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240328 | 172500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240328 | 172400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240328 | 172300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240328 | 172200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240328 | 172100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240328 | 172000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240328 | 171900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240328 | 171800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240328 | 171700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240328 | 171600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240328 | 171500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240328 | 171400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240328 | 171300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240328 | 171200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240328 | 171100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240328 | 171000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240328 | 170900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240328 | 170800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240328 | 170700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240328 | 170600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240328 | 170500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240328 | 170400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240328 | 170300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240328 | 170200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 123 | 20240328 | 170100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240328 | 170000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240328 | 165900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240328 | 165800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240328 | 165700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240328 | 165600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240328 | 165500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240328 | 165400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240328 | 165300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240328 | 165200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240328 | 165100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240328 | 165000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240328 | 164900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240328 | 164800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240328 | 164700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240328 | 164600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240328 | 164500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240328 | 164400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240328 | 164300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240328 | 164200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240328 | 164100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240328 | 164000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240328 | 163900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240328 | 163800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240328 | 163700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240328 | 163600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240328 | 163500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240328 | 163400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240328 | 163300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240328 | 163200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 153 | 20240328 | 163100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240328 | 163000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240328 | 162900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240328 | 162800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240328 | 162700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240328 | 162600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240328 | 162500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240328 | 162400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240328 | 162300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240328 | 162200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240328 | 162100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240328 | 162000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240328 | 161900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240328 | 161800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240328 | 161700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240328 | 161600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240328 | 161500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240328 | 161400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240328 | 161300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240328 | 161200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240328 | 161100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240328 | 161000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240328 | 160900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240328 | 160800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240328 | 160700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240328 | 160600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240328 | 160500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240328 | 160400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240328 | 160300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240328 | 160200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 183 | 20240328 | 160100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240328 | 160000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240328 | 155900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240328 | 155800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240328 | 155700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240328 | 155600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240328 | 155500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240328 | 155400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20240328 | 155300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20240328 | 155200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20240328 | 155100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20240328 | 155000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20240328 | 154900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20240328 | 154800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20240328 | 154700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20240328 | 154600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20240328 | 154500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20240328 | 154400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20240328 | 154300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20240328 | 154200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20240328 | 154100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20240328 | 154000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20240328 | 153900 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20240328 | 153800 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20240328 | 153700 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20240328 | 153600 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20240328 | 153500 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20240328 | 153400 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20240328 | 153300 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20240328 | 153200 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 213 | 20240328 | 153100 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20240328 | 153000 | 7556652250 | 25650 | 25650 | 25650 | 25650 | 5565 |
| 215 | 20240328 | 152900 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240328 | 152800 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240328 | 152700 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240328 | 152600 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240328 | 152500 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240328 | 152400 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240328 | 152300 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240328 | 152200 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240328 | 152100 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240328 | 152000 | 7413910000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240328 | 151900 | 7413910000 | 25800 | 25900 | 25900 | 25800 | 1614 |
| 226 | 20240328 | 151800 | 7372239400 | 25900 | 25900 | 25900 | 25800 | 1297 |
| 227 | 20240328 | 151700 | 7338695900 | 25900 | 25900 | 25900 | 25850 | 804 |
| 228 | 20240328 | 151600 | 7317893000 | 25900 | 25950 | 25950 | 25900 | 443 |
| 229 | 20240328 | 151500 | 7306406150 | 25950 | 25950 | 26000 | 25950 | 590 |
| 230 | 20240328 | 151400 | 7291094000 | 25950 | 25950 | 25950 | 25900 | 589 |
| 231 | 20240328 | 151300 | 7275826050 | 25950 | 25950 | 25950 | 25950 | 6 |
| 232 | 20240328 | 151200 | 7275670350 | 25950 | 25950 | 25950 | 25950 | 266 |
| 233 | 20240328 | 151100 | 7268767650 | 25900 | 25950 | 25950 | 25900 | 97 |
| 234 | 20240328 | 151000 | 7266252950 | 25900 | 25950 | 25950 | 25900 | 109 |
| 235 | 20240328 | 150900 | 7263425100 | 25900 | 25900 | 25900 | 25850 | 134 |
| 236 | 20240328 | 150800 | 7259956150 | 25950 | 25950 | 25950 | 25950 | 31 |
| 237 | 20240328 | 150700 | 7259151700 | 25950 | 25900 | 25950 | 25900 | 289 |
| 238 | 20240328 | 150600 | 7251662200 | 25900 | 25900 | 25900 | 25850 | 178 |
| 239 | 20240328 | 150500 | 7247054000 | 25850 | 25850 | 25850 | 25850 | 45 |
| 240 | 20240328 | 150400 | 7245890750 | 25850 | 25850 | 25850 | 25800 | 81 |
| 241 | 20240328 | 150300 | 7243797000 | 25800 | 25750 | 25800 | 25750 | 130 |
| 242 | 20240328 | 150200 | 7240443150 | 25750 | 25750 | 25750 | 25750 | 70 |
| 243 | 20240328 | 150100 | 7238640650 | 25750 | 25700 | 25750 | 25650 | 109 |
| 244 | 20240328 | 150000 | 7235839150 | 25700 | 25800 | 25800 | 25700 | 511 |
| 245 | 20240328 | 145900 | 7222706250 | 25800 | 25850 | 25850 | 25800 | 101 |
| 246 | 20240328 | 145800 | 7220095750 | 25850 | 25700 | 25850 | 25700 | 314 |
| 247 | 20240328 | 145700 | 7211980350 | 25700 | 25800 | 25800 | 25700 | 85 |
| 248 | 20240328 | 145600 | 7209794850 | 25800 | 25700 | 25850 | 25700 | 53 |
| 249 | 20240328 | 145500 | 7208428800 | 25700 | 25700 | 25700 | 25700 | 7 |
| 250 | 20240328 | 145400 | 7208248900 | 25650 | 25800 | 25800 | 25500 | 1616 |
| 251 | 20240328 | 145300 | 7166876100 | 25900 | 25900 | 25900 | 25900 | 448 |
| 252 | 20240328 | 145200 | 7155272900 | 25900 | 25850 | 25900 | 25800 | 909 |
| 253 | 20240328 | 145100 | 7131778200 | 25850 | 25750 | 25900 | 25750 | 339 |
| 254 | 20240328 | 145000 | 7123008950 | 25750 | 25600 | 25750 | 25600 | 528 |
| 255 | 20240328 | 144900 | 7109422350 | 25550 | 25600 | 25650 | 25500 | 1208 |
| 256 | 20240328 | 144800 | 7078538850 | 25600 | 25650 | 25650 | 25550 | 177 |
| 257 | 20240328 | 144700 | 7074008350 | 25500 | 25550 | 25550 | 25500 | 443 |
| 258 | 20240328 | 144600 | 7062691350 | 25550 | 25500 | 25550 | 25500 | 175 |
| 259 | 20240328 | 144500 | 7058225250 | 25500 | 25600 | 25600 | 25500 | 527 |
| 260 | 20240328 | 144400 | 7044777150 | 25600 | 25600 | 25600 | 25500 | 191 |
| 261 | 20240328 | 144300 | 7039897050 | 25500 | 25500 | 25550 | 25500 | 2024 |
| 262 | 20240328 | 144200 | 6988281900 | 25500 | 25500 | 25750 | 25450 | 2186 |
| 263 | 20240328 | 144100 | 6932537650 | 25500 | 25800 | 25800 | 25500 | 4773 |
| 264 | 20240328 | 144000 | 6810381550 | 25800 | 25800 | 25800 | 25750 | 298 |
| 265 | 20240328 | 143900 | 6802705000 | 25750 | 25800 | 26000 | 25750 | 1571 |
| 266 | 20240328 | 143800 | 6762244550 | 25800 | 25850 | 25850 | 25750 | 597 |
| 267 | 20240328 | 143700 | 6746860150 | 25850 | 26000 | 26000 | 25800 | 2659 |
| 268 | 20240328 | 143600 | 6678073450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 269 | 20240328 | 143500 | 6678073450 | 26000 | 26000 | 26000 | 26000 | 310 |
| 270 | 20240328 | 143400 | 6670013450 | 26000 | 26000 | 26000 | 26000 | 14 |
| 271 | 20240328 | 143300 | 6669649450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 272 | 20240328 | 143200 | 6669649450 | 26100 | 26000 | 26100 | 26000 | 700 |
| 273 | 20240328 | 143100 | 6651396650 | 25900 | 26000 | 26000 | 25900 | 108 |
| 274 | 20240328 | 143000 | 6648588750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 275 | 20240328 | 142900 | 6648562750 | 26000 | 26000 | 26000 | 26000 | 51 |
| 276 | 20240328 | 142800 | 6647236750 | 26000 | 25950 | 26000 | 25950 | 271 |
| 277 | 20240328 | 142700 | 6640204200 | 25950 | 25950 | 25950 | 25950 | 81 |
| 278 | 20240328 | 142600 | 6638102250 | 25950 | 25900 | 25950 | 25900 | 86 |
| 279 | 20240328 | 142500 | 6635874250 | 25950 | 25950 | 25950 | 25950 | 2 |
| 280 | 20240328 | 142400 | 6635822350 | 25950 | 25950 | 25950 | 25850 | 52 |
| 281 | 20240328 | 142300 | 6634476950 | 25850 | 25950 | 25950 | 25850 | 1012 |
| 282 | 20240328 | 142200 | 6608253850 | 25950 | 25950 | 25950 | 25950 | 72 |
| 283 | 20240328 | 142100 | 6606385450 | 26050 | 26000 | 26050 | 26000 | 29 |
| 284 | 20240328 | 142000 | 6605631050 | 26000 | 26000 | 26000 | 26000 | 151 |
| 285 | 20240328 | 141900 | 6601705050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 286 | 20240328 | 141800 | 6601705050 | 26000 | 26050 | 26050 | 25950 | 89 |
| 287 | 20240328 | 141700 | 6599393450 | 25950 | 26000 | 26000 | 25950 | 407 |
| 288 | 20240328 | 141600 | 6588820000 | 26000 | 26100 | 26100 | 26000 | 543 |
| 289 | 20240328 | 141500 | 6574701450 | 26000 | 26050 | 26050 | 26000 | 81 |
| 290 | 20240328 | 141400 | 6572593800 | 26050 | 26050 | 26050 | 26050 | 20 |
| 291 | 20240328 | 141300 | 6572072800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 292 | 20240328 | 141200 | 6572072800 | 26050 | 26050 | 26100 | 26000 | 1306 |
| 293 | 20240328 | 141100 | 6538111500 | 26050 | 26050 | 26050 | 26050 | 117 |
| 294 | 20240328 | 141000 | 6535063650 | 26000 | 26050 | 26050 | 26000 | 372 |
| 295 | 20240328 | 140900 | 6525375900 | 26000 | 26050 | 26050 | 26000 | 71 |
| 296 | 20240328 | 140800 | 6523528050 | 26050 | 26050 | 26100 | 26050 | 45 |
| 297 | 20240328 | 140700 | 6522354650 | 26050 | 26100 | 26100 | 26050 | 108 |
| 298 | 20240328 | 140600 | 6519535900 | 26000 | 26100 | 26100 | 26000 | 24 |
| 299 | 20240328 | 140500 | 6518909600 | 26100 | 26000 | 26100 | 26000 | 56 |
| 300 | 20240328 | 140400 | 6517451600 | 26100 | 26100 | 26100 | 26100 | 73 |
| 301 | 20240328 | 140300 | 6515546300 | 26150 | 26050 | 26150 | 26050 | 62 |
| 302 | 20240328 | 140200 | 6513925100 | 26050 | 26100 | 26100 | 26050 | 266 |
| 303 | 20240328 | 140100 | 6506995750 | 26000 | 26050 | 26150 | 26000 | 367 |
| 304 | 20240328 | 140000 | 6497430500 | 26050 | 26100 | 26100 | 26050 | 41 |
| 305 | 20240328 | 135900 | 6496361550 | 26150 | 26100 | 26150 | 26100 | 130 |
| 306 | 20240328 | 135800 | 6492967750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 307 | 20240328 | 135700 | 6492967750 | 26000 | 26100 | 26100 | 26000 | 184 |
| 308 | 20240328 | 135600 | 6488169350 | 26200 | 26200 | 26200 | 26200 | 112 |
| 309 | 20240328 | 135500 | 6485234950 | 26150 | 26200 | 26200 | 26150 | 154 |
| 310 | 20240328 | 135400 | 6481207750 | 26200 | 26200 | 26200 | 26200 | 5 |
| 311 | 20240328 | 135300 | 6481076750 | 26150 | 26200 | 26200 | 26150 | 76 |
| 312 | 20240328 | 135200 | 6479088350 | 26150 | 26150 | 26150 | 26150 | 44 |
| 313 | 20240328 | 135100 | 6477937750 | 26150 | 26250 | 26250 | 26150 | 70 |
| 314 | 20240328 | 135000 | 6476100500 | 26250 | 26200 | 26250 | 26150 | 58 |
| 315 | 20240328 | 134900 | 6474579250 | 26200 | 26300 | 26300 | 26200 | 105 |
| 316 | 20240328 | 134800 | 6471818250 | 26300 | 26300 | 26300 | 26300 | 10 |
| 317 | 20240328 | 134700 | 6471555250 | 26300 | 26300 | 26350 | 26250 | 999 |
| 318 | 20240328 | 134600 | 6445266950 | 26300 | 26250 | 26300 | 26100 | 907 |
| 319 | 20240328 | 134500 | 6421442400 | 25950 | 26300 | 26300 | 25950 | 476 |
| 320 | 20240328 | 134400 | 6409011850 | 26300 | 26100 | 26300 | 26100 | 2411 |
| 321 | 20240328 | 134300 | 6345673350 | 26100 | 26050 | 26100 | 25950 | 95 |
| 322 | 20240328 | 134200 | 6343197250 | 25950 | 26000 | 26000 | 25950 | 4 |
| 323 | 20240328 | 134100 | 6343093400 | 25950 | 25900 | 26000 | 25900 | 466 |
| 324 | 20240328 | 134000 | 6330991300 | 26000 | 25900 | 26000 | 25900 | 525 |
| 325 | 20240328 | 133900 | 6317355300 | 26000 | 25850 | 26000 | 25850 | 49 |
| 326 | 20240328 | 133800 | 6316083700 | 25950 | 25950 | 25950 | 25950 | 77 |
| 327 | 20240328 | 133700 | 6314085550 | 25900 | 25900 | 25900 | 25900 | 50 |
| 328 | 20240328 | 133600 | 6312790550 | 25850 | 25900 | 25900 | 25850 | 350 |
| 329 | 20240328 | 133500 | 6303725950 | 26000 | 26000 | 26000 | 26000 | 26 |
| 330 | 20240328 | 133400 | 6303049950 | 26000 | 25950 | 26000 | 25950 | 242 |
| 331 | 20240328 | 133300 | 6296769400 | 25950 | 25950 | 25950 | 25950 | 385 |
| 332 | 20240328 | 133200 | 6286778650 | 25950 | 26000 | 26000 | 25950 | 564 |
| 333 | 20240328 | 133100 | 6272115900 | 25950 | 25950 | 25950 | 25950 | 315 |
| 334 | 20240328 | 133000 | 6263941650 | 25950 | 26000 | 26000 | 25950 | 37 |
| 335 | 20240328 | 132900 | 6262981250 | 26000 | 25950 | 26000 | 25950 | 532 |
| 336 | 20240328 | 132800 | 6249157500 | 25950 | 25950 | 25950 | 25950 | 234 |
| 337 | 20240328 | 132700 | 6243085200 | 25950 | 25950 | 25950 | 25950 | 26 |
| 338 | 20240328 | 132600 | 6242410500 | 25950 | 25900 | 25950 | 25900 | 154 |
| 339 | 20240328 | 132500 | 6238416550 | 25900 | 25900 | 25900 | 25900 | 79 |
| 340 | 20240328 | 132400 | 6236370450 | 25900 | 25900 | 25900 | 25900 | 66 |
| 341 | 20240328 | 132300 | 6234661050 | 25900 | 25900 | 25900 | 25850 | 115 |
| 342 | 20240328 | 132200 | 6231687600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 343 | 20240328 | 132100 | 6231687600 | 25850 | 25850 | 25850 | 25850 | 77 |
| 344 | 20240328 | 132000 | 6229697150 | 25850 | 25800 | 25850 | 25800 | 2 |
| 345 | 20240328 | 131900 | 6229645500 | 25800 | 25900 | 25900 | 25800 | 203 |
| 346 | 20240328 | 131800 | 6224408000 | 25800 | 25900 | 25900 | 25800 | 994 |
| 347 | 20240328 | 131700 | 6198761400 | 25900 | 25900 | 25900 | 25850 | 246 |
| 348 | 20240328 | 131600 | 6192396650 | 25900 | 25900 | 25950 | 25900 | 80 |
| 349 | 20240328 | 131500 | 6190324200 | 25850 | 25800 | 25850 | 25800 | 42 |
| 350 | 20240328 | 131400 | 6189239900 | 25850 | 25850 | 25850 | 25850 | 139 |
| 351 | 20240328 | 131300 | 6185646750 | 25850 | 25900 | 25900 | 25850 | 546 |
| 352 | 20240328 | 131200 | 6171506050 | 25900 | 25950 | 25950 | 25900 | 232 |
| 353 | 20240328 | 131100 | 6165488550 | 25900 | 25900 | 25900 | 25850 | 208 |
| 354 | 20240328 | 131000 | 6160101850 | 25900 | 26050 | 26050 | 25900 | 336 |
| 355 | 20240328 | 130900 | 6151393000 | 25900 | 26050 | 26050 | 25900 | 132 |
| 356 | 20240328 | 130800 | 6147962350 | 26000 | 26000 | 26000 | 26000 | 259 |
| 357 | 20240328 | 130700 | 6141228350 | 26000 | 26000 | 26000 | 26000 | 111 |
| 358 | 20240328 | 130600 | 6138342350 | 25900 | 25850 | 25900 | 25850 | 799 |
| 359 | 20240328 | 130500 | 6117685450 | 25800 | 25900 | 25900 | 25800 | 479 |
| 360 | 20240328 | 130400 | 6105316250 | 25900 | 25850 | 25900 | 25850 | 235 |
| 361 | 20240328 | 130300 | 6099232050 | 25850 | 25850 | 25850 | 25800 | 41 |
| 362 | 20240328 | 130200 | 6098173900 | 25800 | 25900 | 25900 | 25800 | 475 |
| 363 | 20240328 | 130100 | 6085896950 | 25900 | 25850 | 25900 | 25850 | 218 |
| 364 | 20240328 | 130000 | 6080255750 | 25850 | 25850 | 25850 | 25750 | 727 |
| 365 | 20240328 | 125900 | 6061498500 | 25850 | 25800 | 25850 | 25750 | 581 |
| 366 | 20240328 | 125800 | 6046499550 | 25800 | 25750 | 25800 | 25750 | 124 |
| 367 | 20240328 | 125700 | 6043305350 | 25800 | 25750 | 25800 | 25700 | 1177 |
| 368 | 20240328 | 125600 | 6013026300 | 25750 | 25750 | 25750 | 25700 | 505 |
| 369 | 20240328 | 125500 | 6000027050 | 25700 | 25700 | 25750 | 25650 | 216 |
| 370 | 20240328 | 125400 | 5994477200 | 25700 | 25700 | 25850 | 25700 | 550 |
| 371 | 20240328 | 125300 | 5980322150 | 25750 | 25800 | 25850 | 25750 | 561 |
| 372 | 20240328 | 125200 | 5965860400 | 25900 | 25800 | 25900 | 25800 | 52 |
| 373 | 20240328 | 125100 | 5964516100 | 25800 | 25850 | 25850 | 25800 | 298 |
| 374 | 20240328 | 125000 | 5956822700 | 25850 | 25900 | 25900 | 25850 | 264 |
| 375 | 20240328 | 124900 | 5949996950 | 25900 | 25900 | 25900 | 25850 | 130 |
| 376 | 20240328 | 124800 | 5946631200 | 25900 | 25900 | 25900 | 25900 | 94 |
| 377 | 20240328 | 124700 | 5944196600 | 25900 | 25900 | 25900 | 25850 | 443 |
| 378 | 20240328 | 124600 | 5932727900 | 25900 | 25900 | 25900 | 25850 | 1620 |
| 379 | 20240328 | 124500 | 5890771400 | 25900 | 26050 | 26050 | 25900 | 2482 |
| 380 | 20240328 | 124400 | 5826240650 | 26100 | 26050 | 26100 | 26050 | 64 |
| 381 | 20240328 | 124300 | 5824572800 | 26050 | 26050 | 26100 | 26050 | 149 |
| 382 | 20240328 | 124200 | 5820687150 | 26050 | 26100 | 26100 | 26050 | 73 |
| 383 | 20240328 | 124100 | 5818783150 | 26050 | 26050 | 26050 | 26050 | 32 |
| 384 | 20240328 | 124000 | 5817949550 | 26050 | 26100 | 26100 | 26000 | 1613 |
| 385 | 20240328 | 123900 | 5775907100 | 26150 | 26150 | 26150 | 26150 | 32 |
| 386 | 20240328 | 123800 | 5775070300 | 26150 | 26150 | 26150 | 26100 | 51 |
| 387 | 20240328 | 123700 | 5773737150 | 26100 | 26200 | 26200 | 26100 | 1174 |
| 388 | 20240328 | 123600 | 5743072550 | 26150 | 26200 | 26200 | 26150 | 458 |
| 389 | 20240328 | 123500 | 5731077900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 390 | 20240328 | 123400 | 5731077900 | 26200 | 26150 | 26200 | 26150 | 177 |
| 391 | 20240328 | 123300 | 5726440700 | 26150 | 26150 | 26150 | 26100 | 84 |
| 392 | 20240328 | 123200 | 5724247850 | 26150 | 26100 | 26150 | 26050 | 722 |
| 393 | 20240328 | 123100 | 5705412750 | 26100 | 26250 | 26250 | 26100 | 150 |
| 394 | 20240328 | 123000 | 5701484050 | 26250 | 26200 | 26250 | 26150 | 536 |
| 395 | 20240328 | 122900 | 5687464100 | 26200 | 26200 | 26250 | 26150 | 268 |
| 396 | 20240328 | 122800 | 5680444600 | 26200 | 26300 | 26300 | 26150 | 831 |
| 397 | 20240328 | 122700 | 5658687850 | 26250 | 26300 | 26300 | 26250 | 65 |
| 398 | 20240328 | 122600 | 5656980600 | 26250 | 26350 | 26350 | 26200 | 533 |
| 399 | 20240328 | 122500 | 5642987350 | 26350 | 26350 | 26450 | 26250 | 1549 |
| 400 | 20240328 | 122400 | 5602035350 | 26350 | 26200 | 26400 | 26200 | 164 |
| 401 | 20240328 | 122300 | 5597721650 | 26400 | 26450 | 26450 | 26250 | 256 |
| 402 | 20240328 | 122200 | 5590968600 | 26500 | 26300 | 26500 | 26200 | 5186 |
| 403 | 20240328 | 122100 | 5453785650 | 26300 | 26200 | 26300 | 26200 | 1011 |
| 404 | 20240328 | 122000 | 5427225950 | 26150 | 26150 | 26150 | 26100 | 314 |
| 405 | 20240328 | 121900 | 5419023250 | 26100 | 26150 | 26150 | 26100 | 46 |
| 406 | 20240328 | 121800 | 5417821850 | 26100 | 26100 | 26100 | 26100 | 257 |
| 407 | 20240328 | 121700 | 5411114150 | 26100 | 26150 | 26150 | 26050 | 165 |
| 408 | 20240328 | 121600 | 5406809900 | 26100 | 26150 | 26150 | 26100 | 197 |
| 409 | 20240328 | 121500 | 5401668150 | 26100 | 26150 | 26200 | 26100 | 103 |
| 410 | 20240328 | 121400 | 5398974200 | 26150 | 26000 | 26150 | 26000 | 56 |
| 411 | 20240328 | 121300 | 5397510550 | 26150 | 26000 | 26150 | 26000 | 98 |
| 412 | 20240328 | 121200 | 5394954650 | 26000 | 25950 | 26000 | 25950 | 95 |
| 413 | 20240328 | 121100 | 5392485650 | 25950 | 25850 | 25950 | 25750 | 210 |
| 414 | 20240328 | 121000 | 5387060250 | 25850 | 25800 | 25850 | 25700 | 640 |
| 415 | 20240328 | 120900 | 5370543150 | 25700 | 25750 | 25800 | 25600 | 1430 |
| 416 | 20240328 | 120800 | 5333817300 | 25700 | 25750 | 25750 | 25650 | 1650 |
| 417 | 20240328 | 120700 | 5291421100 | 25750 | 25650 | 25800 | 25550 | 1558 |
| 418 | 20240328 | 120600 | 5251470300 | 25650 | 25800 | 25800 | 25650 | 1904 |
| 419 | 20240328 | 120500 | 5202521750 | 25900 | 26050 | 26050 | 25800 | 4121 |
| 420 | 20240328 | 120400 | 5095624150 | 26100 | 26150 | 26150 | 26100 | 701 |
| 421 | 20240328 | 120300 | 5077320600 | 26250 | 26250 | 26250 | 26150 | 662 |
| 422 | 20240328 | 120200 | 5060006950 | 26250 | 26200 | 26300 | 26200 | 702 |
| 423 | 20240328 | 120100 | 5041608850 | 26200 | 26300 | 26300 | 26200 | 937 |
| 424 | 20240328 | 120000 | 5017014550 | 26350 | 26350 | 26350 | 26350 | 314 |
| 425 | 20240328 | 115900 | 5008740650 | 26300 | 26350 | 26350 | 26300 | 160 |
| 426 | 20240328 | 115800 | 5004532350 | 26350 | 26350 | 26350 | 26350 | 21 |
| 427 | 20240328 | 115700 | 5003979000 | 26350 | 26350 | 26350 | 26300 | 189 |
| 428 | 20240328 | 115600 | 4999003650 | 26350 | 26200 | 26350 | 26200 | 72 |
| 429 | 20240328 | 115500 | 4997115450 | 26150 | 26150 | 26150 | 26150 | 1 |
| 430 | 20240328 | 115400 | 4997089300 | 26200 | 26250 | 26300 | 26200 | 667 |
| 431 | 20240328 | 115300 | 4979600750 | 26250 | 26400 | 26400 | 26250 | 812 |
| 432 | 20240328 | 115200 | 4958243400 | 26400 | 26350 | 26400 | 26300 | 99 |
| 433 | 20240328 | 115100 | 4955634850 | 26350 | 26300 | 26350 | 26300 | 271 |
| 434 | 20240328 | 115000 | 4948504500 | 26300 | 26300 | 26300 | 26300 | 158 |
| 435 | 20240328 | 114900 | 4944349100 | 26300 | 26250 | 26300 | 26250 | 328 |
| 436 | 20240328 | 114800 | 4935733350 | 26200 | 26200 | 26200 | 26200 | 28 |
| 437 | 20240328 | 114700 | 4934999750 | 26200 | 26300 | 26300 | 26200 | 223 |
| 438 | 20240328 | 114600 | 4929147050 | 26300 | 26300 | 26300 | 26300 | 20 |
| 439 | 20240328 | 114500 | 4928621050 | 26200 | 26200 | 26200 | 26200 | 3 |
| 440 | 20240328 | 114400 | 4928542450 | 26200 | 26300 | 26300 | 26200 | 191 |
| 441 | 20240328 | 114300 | 4923536200 | 26300 | 26200 | 26300 | 26200 | 48 |
| 442 | 20240328 | 114200 | 4922277300 | 26150 | 26150 | 26150 | 26150 | 345 |
| 443 | 20240328 | 114100 | 4913255550 | 26300 | 26100 | 26300 | 26100 | 104 |
| 444 | 20240328 | 114000 | 4910527050 | 26150 | 26200 | 26200 | 26000 | 1377 |
| 445 | 20240328 | 113900 | 4874668950 | 26150 | 26300 | 26300 | 26150 | 1699 |
| 446 | 20240328 | 113800 | 4830084550 | 26350 | 26350 | 26350 | 26350 | 144 |
| 447 | 20240328 | 113700 | 4826290150 | 26300 | 26450 | 26600 | 26250 | 2883 |
| 448 | 20240328 | 113600 | 4750220500 | 26550 | 26700 | 26700 | 26500 | 1173 |
| 449 | 20240328 | 113500 | 4719081650 | 26700 | 26550 | 26700 | 26550 | 750 |
| 450 | 20240328 | 113400 | 4699150750 | 26550 | 26500 | 26550 | 26450 | 196 |
| 451 | 20240328 | 113300 | 4693960750 | 26500 | 26500 | 26500 | 26450 | 300 |
| 452 | 20240328 | 113200 | 4686018900 | 26500 | 26500 | 26500 | 26450 | 1255 |
| 453 | 20240328 | 113100 | 4652801000 | 26500 | 26450 | 26500 | 26450 | 154 |
| 454 | 20240328 | 113000 | 4648722900 | 26450 | 26500 | 26500 | 26350 | 90 |
| 455 | 20240328 | 112900 | 4646347850 | 26400 | 26500 | 26550 | 26400 | 1107 |
| 456 | 20240328 | 112800 | 4617053450 | 26550 | 26500 | 26550 | 26500 | 179 |
| 457 | 20240328 | 112700 | 4612301700 | 26500 | 26450 | 26500 | 26450 | 453 |
| 458 | 20240328 | 112600 | 4600306350 | 26300 | 26300 | 26400 | 26300 | 53 |
| 459 | 20240328 | 112500 | 4598912050 | 26300 | 26400 | 26400 | 26300 | 823 |
| 460 | 20240328 | 112400 | 4577257900 | 26400 | 26400 | 26400 | 26400 | 300 |
| 461 | 20240328 | 112300 | 4569337900 | 26200 | 26300 | 26450 | 26200 | 1483 |
| 462 | 20240328 | 112200 | 4530301450 | 26300 | 26200 | 26350 | 26150 | 1034 |
| 463 | 20240328 | 112100 | 4503197600 | 26200 | 26250 | 26350 | 26200 | 374 |
| 464 | 20240328 | 112000 | 4493356650 | 26200 | 26450 | 26450 | 25950 | 7644 |
| 465 | 20240328 | 111900 | 4293012300 | 26500 | 26400 | 26500 | 26400 | 1169 |
| 466 | 20240328 | 111800 | 4262102850 | 26400 | 26350 | 26400 | 26300 | 1541 |
| 467 | 20240328 | 111700 | 4221502600 | 26350 | 26450 | 26500 | 26300 | 2272 |
| 468 | 20240328 | 111600 | 4161499700 | 26400 | 26200 | 26400 | 26150 | 2491 |
| 469 | 20240328 | 111500 | 4096031150 | 26250 | 26200 | 26250 | 25950 | 2083 |
| 470 | 20240328 | 111400 | 4041571550 | 26000 | 25900 | 26250 | 25850 | 9647 |
| 471 | 20240328 | 111300 | 3790722550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 472 | 20240328 | 111200 | 3790722550 | 25900 | 26100 | 26100 | 25800 | 3168 |
| 473 | 20240328 | 111100 | 3708918900 | 26000 | 26450 | 26450 | 25800 | 12151 |
| 474 | 20240328 | 111000 | 3392387150 | 26300 | 26500 | 26500 | 26150 | 11552 |
| 475 | 20240328 | 110900 | 3088490200 | 26600 | 26900 | 26900 | 26300 | 9693 |
| 476 | 20240328 | 110800 | 2830136750 | 26950 | 27000 | 27000 | 26950 | 215 |
| 477 | 20240328 | 110700 | 2824342450 | 26900 | 27000 | 27000 | 26900 | 987 |
| 478 | 20240328 | 110600 | 2797757350 | 27000 | 27000 | 27050 | 26950 | 290 |
| 479 | 20240328 | 110500 | 2789934650 | 27050 | 27100 | 27100 | 27000 | 389 |
| 480 | 20240328 | 110400 | 2779416950 | 27050 | 26950 | 27050 | 26900 | 365 |
| 481 | 20240328 | 110300 | 2769569250 | 26900 | 27000 | 27000 | 26900 | 578 |
| 482 | 20240328 | 110200 | 2753985550 | 27000 | 27100 | 27100 | 26850 | 1175 |
| 483 | 20240328 | 110100 | 2722346800 | 27100 | 26950 | 27150 | 26950 | 322 |
| 484 | 20240328 | 110000 | 2713638300 | 27000 | 27150 | 27150 | 26950 | 347 |
| 485 | 20240328 | 105900 | 2704266050 | 27000 | 26900 | 27100 | 26900 | 566 |
| 486 | 20240328 | 105800 | 2688969100 | 26900 | 26850 | 26900 | 26750 | 1376 |
| 487 | 20240328 | 105700 | 2652050750 | 26850 | 27200 | 27200 | 26850 | 4984 |
| 488 | 20240328 | 105600 | 2517385000 | 27100 | 27150 | 27200 | 27100 | 416 |
| 489 | 20240328 | 105500 | 2506107650 | 27200 | 27250 | 27250 | 27150 | 222 |
| 490 | 20240328 | 105400 | 2500067450 | 27300 | 27200 | 27300 | 27050 | 1687 |
| 491 | 20240328 | 105300 | 2454284350 | 27200 | 27250 | 27250 | 27100 | 1219 |
| 492 | 20240328 | 105200 | 2421158300 | 27350 | 27000 | 27350 | 26950 | 1143 |
| 493 | 20240328 | 105100 | 2390204350 | 26900 | 27150 | 27150 | 26900 | 1967 |
| 494 | 20240328 | 105000 | 2337141400 | 27050 | 27000 | 27100 | 26800 | 3570 |
| 495 | 20240328 | 104900 | 2240927150 | 26850 | 27350 | 27400 | 26700 | 5562 |
| 496 | 20240328 | 104800 | 2090476050 | 27300 | 27400 | 27450 | 27300 | 1207 |
| 497 | 20240328 | 104700 | 2057453850 | 27450 | 27300 | 27600 | 27300 | 1323 |
| 498 | 20240328 | 104600 | 2021109500 | 27300 | 27550 | 27600 | 27300 | 6468 |
| 499 | 20240328 | 104500 | 1843398300 | 27600 | 27800 | 27800 | 27600 | 1759 |
| 500 | 20240328 | 104400 | 1794704250 | 27900 | 27850 | 27900 | 27800 | 581 |
| 501 | 20240328 | 104300 | 1778538950 | 27900 | 27950 | 27950 | 27850 | 273 |
| 502 | 20240328 | 104200 | 1770927300 | 27950 | 27900 | 27950 | 27700 | 601 |
| 503 | 20240328 | 104100 | 1754172800 | 27800 | 27900 | 27900 | 27600 | 4344 |
| 504 | 20240328 | 104000 | 1633890600 | 27900 | 28100 | 28100 | 27750 | 1291 |
| 505 | 20240328 | 103900 | 1597946400 | 28000 | 28050 | 28150 | 28000 | 1493 |
| 506 | 20240328 | 103800 | 1556136950 | 28000 | 28200 | 28200 | 28000 | 688 |
| 507 | 20240328 | 103700 | 1536863600 | 28100 | 27950 | 28250 | 27700 | 3052 |
| 508 | 20240328 | 103600 | 1452015450 | 28000 | 28450 | 28500 | 28000 | 7017 |
| 509 | 20240328 | 103500 | 1253829150 | 28450 | 28650 | 28650 | 28450 | 239 |
| 510 | 20240328 | 103400 | 1247028200 | 28500 | 28550 | 28700 | 28500 | 354 |
| 511 | 20240328 | 103300 | 1236936100 | 28550 | 28550 | 28550 | 28550 | 242 |
| 512 | 20240328 | 103200 | 1230027000 | 28550 | 28550 | 28550 | 28550 | 132 |
| 513 | 20240328 | 103100 | 1226258400 | 28650 | 28550 | 28650 | 28550 | 221 |
| 514 | 20240328 | 103000 | 1219947550 | 28550 | 28550 | 28550 | 28550 | 119 |
| 515 | 20240328 | 102900 | 1216550100 | 28600 | 28650 | 28650 | 28600 | 315 |
| 516 | 20240328 | 102800 | 1207527850 | 28700 | 28900 | 28900 | 28700 | 475 |
| 517 | 20240328 | 102700 | 1193892750 | 28900 | 28900 | 28900 | 28900 | 85 |
| 518 | 20240328 | 102600 | 1191436250 | 28900 | 28850 | 28900 | 28850 | 384 |
| 519 | 20240328 | 102500 | 1180357750 | 28850 | 28750 | 28850 | 28750 | 78 |
| 520 | 20240328 | 102400 | 1178113950 | 28750 | 28700 | 28750 | 28700 | 85 |
| 521 | 20240328 | 102300 | 1175674400 | 28650 | 28650 | 28650 | 28650 | 429 |
| 522 | 20240328 | 102200 | 1163383550 | 28700 | 28600 | 28700 | 28600 | 79 |
| 523 | 20240328 | 102100 | 1161117250 | 28600 | 28650 | 28650 | 28600 | 11 |
| 524 | 20240328 | 102000 | 1160802500 | 28600 | 28550 | 28600 | 28500 | 459 |
| 525 | 20240328 | 101900 | 1147703000 | 28500 | 28550 | 28550 | 28500 | 479 |
| 526 | 20240328 | 101800 | 1134039750 | 28600 | 28550 | 28600 | 28550 | 47 |
| 527 | 20240328 | 101700 | 1132697350 | 28600 | 28600 | 28600 | 28550 | 137 |
| 528 | 20240328 | 101600 | 1128782250 | 28500 | 28550 | 28600 | 28500 | 551 |
| 529 | 20240328 | 101500 | 1113053950 | 28550 | 28600 | 28600 | 28550 | 292 |
| 530 | 20240328 | 101400 | 1104715500 | 28700 | 28700 | 28700 | 28700 | 13 |
| 531 | 20240328 | 101300 | 1104342400 | 28700 | 28600 | 28700 | 28550 | 346 |
| 532 | 20240328 | 101200 | 1094460800 | 28750 | 28750 | 28750 | 28600 | 23 |
| 533 | 20240328 | 101100 | 1093799700 | 28750 | 28600 | 28750 | 28550 | 104 |
| 534 | 20240328 | 101000 | 1090823550 | 28600 | 28650 | 28750 | 28550 | 373 |
| 535 | 20240328 | 100900 | 1080166300 | 28750 | 28650 | 28750 | 28650 | 36 |
| 536 | 20240328 | 100800 | 1079134000 | 28650 | 28550 | 28650 | 28550 | 40 |
| 537 | 20240328 | 100700 | 1077991600 | 28550 | 28550 | 28750 | 28500 | 652 |
| 538 | 20240328 | 100600 | 1059362650 | 28550 | 28550 | 28650 | 28500 | 222 |
| 539 | 20240328 | 100500 | 1053025850 | 28550 | 28600 | 28600 | 28550 | 355 |
| 540 | 20240328 | 100400 | 1042885550 | 28600 | 28750 | 28850 | 28600 | 749 |
| 541 | 20240328 | 100300 | 1021412850 | 28850 | 28800 | 28850 | 28750 | 123 |
| 542 | 20240328 | 100200 | 1017875550 | 28800 | 28850 | 28850 | 28800 | 453 |
| 543 | 20240328 | 100100 | 1004828000 | 29000 | 28800 | 29000 | 28800 | 112 |
| 544 | 20240328 | 100000 | 1001596200 | 29000 | 28900 | 29100 | 28850 | 926 |
| 545 | 20240328 | 095900 | 974853600 | 28950 | 29150 | 29150 | 28950 | 2347 |
| 546 | 20240328 | 095800 | 906633800 | 29150 | 29100 | 29150 | 29050 | 173 |
| 547 | 20240328 | 095700 | 901602450 | 29100 | 29200 | 29200 | 29050 | 975 |
| 548 | 20240328 | 095600 | 873242650 | 29200 | 29200 | 29250 | 29150 | 355 |
| 549 | 20240328 | 095500 | 862878700 | 29150 | 29300 | 29300 | 29100 | 552 |
| 550 | 20240328 | 095400 | 846787750 | 29300 | 29200 | 29300 | 29150 | 2089 |
| 551 | 20240328 | 095300 | 785657700 | 29200 | 29100 | 29200 | 29050 | 814 |
| 552 | 20240328 | 095200 | 761912850 | 29100 | 29150 | 29150 | 29000 | 586 |
| 553 | 20240328 | 095100 | 744846400 | 29150 | 29000 | 29150 | 29000 | 307 |
| 554 | 20240328 | 095000 | 735922150 | 29000 | 28950 | 29000 | 28900 | 743 |
| 555 | 20240328 | 094900 | 714430850 | 28900 | 28900 | 28900 | 28900 | 92 |
| 556 | 20240328 | 094800 | 711772050 | 28900 | 28900 | 28950 | 28850 | 405 |
| 557 | 20240328 | 094700 | 700073700 | 28950 | 28950 | 29000 | 28950 | 262 |
| 558 | 20240328 | 094600 | 692485950 | 28950 | 28950 | 28950 | 28850 | 235 |
| 559 | 20240328 | 094500 | 685689850 | 28950 | 28950 | 29000 | 28900 | 1155 |
| 560 | 20240328 | 094400 | 652252350 | 28750 | 28950 | 29000 | 28750 | 677 |
| 561 | 20240328 | 094300 | 632687100 | 28950 | 28900 | 28950 | 28850 | 658 |
| 562 | 20240328 | 094200 | 613673350 | 28900 | 29100 | 29100 | 28900 | 762 |
| 563 | 20240328 | 094100 | 591607750 | 28950 | 29300 | 29300 | 28950 | 987 |
| 564 | 20240328 | 094000 | 562920000 | 29300 | 28850 | 29450 | 28850 | 2638 |
| 565 | 20240328 | 093900 | 486383050 | 28850 | 28800 | 28850 | 28550 | 238 |
| 566 | 20240328 | 093800 | 479532400 | 28800 | 28750 | 28800 | 28750 | 405 |
| 567 | 20240328 | 093700 | 467886100 | 28750 | 28650 | 28750 | 28450 | 479 |
| 568 | 20240328 | 093600 | 454213200 | 28750 | 28700 | 28750 | 28700 | 71 |
| 569 | 20240328 | 093500 | 452175200 | 28750 | 28800 | 28800 | 28750 | 245 |
| 570 | 20240328 | 093400 | 445124750 | 28750 | 28700 | 28750 | 28700 | 181 |
| 571 | 20240328 | 093300 | 439924150 | 28700 | 28650 | 28700 | 28650 | 61 |
| 572 | 20240328 | 093200 | 438176400 | 28650 | 28500 | 28650 | 28500 | 380 |
| 573 | 20240328 | 093100 | 427332750 | 28500 | 28500 | 28500 | 28500 | 4 |
| 574 | 20240328 | 093000 | 427218750 | 28600 | 28600 | 28600 | 28600 | 76 |
| 575 | 20240328 | 092900 | 425045150 | 28650 | 28650 | 28650 | 28500 | 56 |
| 576 | 20240328 | 092800 | 423441050 | 28650 | 28600 | 28650 | 28600 | 102 |
| 577 | 20240328 | 092700 | 420523750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 578 | 20240328 | 092600 | 420523750 | 28600 | 28700 | 28700 | 28600 | 23 |
| 579 | 20240328 | 092500 | 419863950 | 28700 | 28500 | 28700 | 28450 | 309 |
| 580 | 20240328 | 092400 | 411067450 | 28500 | 28700 | 28750 | 28500 | 167 |
| 581 | 20240328 | 092300 | 406275050 | 28700 | 28500 | 28700 | 28500 | 290 |
| 582 | 20240328 | 092200 | 398000300 | 28500 | 28400 | 28500 | 28400 | 82 |
| 583 | 20240328 | 092100 | 395668900 | 28400 | 28400 | 28450 | 28400 | 46 |
| 584 | 20240328 | 092000 | 394362150 | 28350 | 28550 | 28550 | 28350 | 288 |
| 585 | 20240328 | 091900 | 386181800 | 28400 | 28500 | 28500 | 28400 | 165 |
| 586 | 20240328 | 091800 | 381494600 | 28550 | 28650 | 28650 | 28500 | 475 |
| 587 | 20240328 | 091700 | 367912450 | 28650 | 28650 | 28700 | 28650 | 215 |
| 588 | 20240328 | 091600 | 361749400 | 28700 | 28700 | 28700 | 28700 | 40 |
| 589 | 20240328 | 091500 | 360601400 | 28700 | 28800 | 28800 | 28700 | 39 |
| 590 | 20240328 | 091400 | 359480800 | 28700 | 28850 | 28850 | 28700 | 291 |
| 591 | 20240328 | 091300 | 351107950 | 28900 | 28650 | 28900 | 28650 | 1662 |
| 592 | 20240328 | 091200 | 303405950 | 28650 | 28450 | 28650 | 28450 | 2134 |
| 593 | 20240328 | 091100 | 242298250 | 28500 | 28650 | 28650 | 28400 | 276 |
| 594 | 20240328 | 091000 | 234416300 | 28700 | 28450 | 28750 | 28450 | 433 |
| 595 | 20240328 | 090900 | 222026900 | 28400 | 28300 | 28400 | 28300 | 99 |
| 596 | 20240328 | 090800 | 219221750 | 28300 | 28250 | 28300 | 28250 | 138 |
| 597 | 20240328 | 090700 | 215316400 | 28200 | 28300 | 28400 | 28200 | 879 |
| 598 | 20240328 | 090600 | 190485500 | 28250 | 28500 | 28500 | 28250 | 132 |
| 599 | 20240328 | 090500 | 186743850 | 28550 | 28250 | 28550 | 28200 | 332 |
| 600 | 20240328 | 090400 | 177354650 | 28200 | 28350 | 28350 | 28200 | 612 |
| 601 | 20240328 | 090300 | 160081950 | 28200 | 28250 | 28250 | 28150 | 781 |
| 602 | 20240328 | 090200 | 138067800 | 28250 | 28150 | 28400 | 28100 | 1032 |
| 603 | 20240328 | 090100 | 109029300 | 28150 | 28450 | 28550 | 28100 | 1458 |
| 604 | 20240328 | 090000 | 67760800 | 28500 | 28650 | 28650 | 28350 | 2359 |