33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 3 | 20240327 | 191100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240327 | 191000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240327 | 190900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240327 | 190800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240327 | 190700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240327 | 190600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240327 | 190500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240327 | 190400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240327 | 190300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240327 | 190200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240327 | 190100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240327 | 190000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240327 | 185900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240327 | 185800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240327 | 185700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240327 | 185600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240327 | 185500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240327 | 185400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240327 | 185300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240327 | 185200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240327 | 185100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240327 | 185000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240327 | 184900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240327 | 184800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240327 | 184700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240327 | 184600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240327 | 184500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240327 | 184400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240327 | 184300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240327 | 184200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 33 | 20240327 | 184100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240327 | 184000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240327 | 183900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240327 | 183800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240327 | 183700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240327 | 183600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240327 | 183500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240327 | 183400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240327 | 183300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240327 | 183200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240327 | 183100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240327 | 183000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240327 | 182900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240327 | 182800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240327 | 182700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240327 | 182600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240327 | 182500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240327 | 182400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240327 | 182300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240327 | 182200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240327 | 182100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240327 | 182000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240327 | 181900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240327 | 181800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240327 | 181700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240327 | 181600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240327 | 181500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240327 | 181400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240327 | 181300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240327 | 181200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 63 | 20240327 | 181100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240327 | 181000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240327 | 180900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240327 | 180800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240327 | 180700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240327 | 180600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240327 | 180500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240327 | 180400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240327 | 180300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240327 | 180200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240327 | 180100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240327 | 180000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240327 | 175900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240327 | 175800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240327 | 175700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240327 | 175600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240327 | 175500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240327 | 175400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240327 | 175300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240327 | 175200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240327 | 175100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240327 | 175000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240327 | 174900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240327 | 174800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240327 | 174700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240327 | 174600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240327 | 174500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240327 | 174400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240327 | 174300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240327 | 174200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 93 | 20240327 | 174100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240327 | 174000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240327 | 173900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240327 | 173800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240327 | 173700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240327 | 173600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240327 | 173500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240327 | 173400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240327 | 173300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240327 | 173200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240327 | 173100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240327 | 173000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240327 | 172900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240327 | 172800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240327 | 172700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240327 | 172600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240327 | 172500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240327 | 172400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240327 | 172300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240327 | 172200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240327 | 172100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240327 | 172000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240327 | 171900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240327 | 171800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240327 | 171700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240327 | 171600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240327 | 171500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240327 | 171400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240327 | 171300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240327 | 171200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 123 | 20240327 | 171100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240327 | 171000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240327 | 170900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240327 | 170800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240327 | 170700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240327 | 170600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240327 | 170500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240327 | 170400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240327 | 170300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240327 | 170200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240327 | 170100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240327 | 170000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240327 | 165900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240327 | 165800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240327 | 165700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240327 | 165600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240327 | 165500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240327 | 165400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240327 | 165300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240327 | 165200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240327 | 165100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240327 | 165000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240327 | 164900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240327 | 164800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240327 | 164700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240327 | 164600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240327 | 164500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240327 | 164400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240327 | 164300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240327 | 164200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 153 | 20240327 | 164100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240327 | 164000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240327 | 163900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240327 | 163800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240327 | 163700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240327 | 163600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240327 | 163500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240327 | 163400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240327 | 163300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240327 | 163200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240327 | 163100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240327 | 163000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240327 | 162900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240327 | 162800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240327 | 162700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240327 | 162600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240327 | 162500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240327 | 162400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240327 | 162300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240327 | 162200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240327 | 162100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240327 | 162000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240327 | 161900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240327 | 161800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240327 | 161700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240327 | 161600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240327 | 161500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240327 | 161400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240327 | 161300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240327 | 161200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 183 | 20240327 | 161100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240327 | 161000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240327 | 160900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240327 | 160800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240327 | 160700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240327 | 160600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240327 | 160500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240327 | 160400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240327 | 160300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240327 | 160200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240327 | 160100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240327 | 160000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240327 | 155900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240327 | 155800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240327 | 155700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240327 | 155600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240327 | 155500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240327 | 155400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240327 | 155300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20240327 | 155200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20240327 | 155100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20240327 | 155000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20240327 | 154900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20240327 | 154800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20240327 | 154700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20240327 | 154600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20240327 | 154500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20240327 | 154400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20240327 | 154300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20240327 | 154200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 213 | 20240327 | 154100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20240327 | 154000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20240327 | 153900 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240327 | 153800 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240327 | 153700 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240327 | 153600 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240327 | 153500 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240327 | 153400 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240327 | 153300 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240327 | 153200 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240327 | 153100 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240327 | 153000 | 21975526950 | 36650 | 36650 | 36650 | 36650 | 10026 |
| 225 | 20240327 | 152900 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20240327 | 152800 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20240327 | 152700 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20240327 | 152600 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20240327 | 152500 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20240327 | 152400 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20240327 | 152300 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 232 | 20240327 | 152200 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 233 | 20240327 | 152100 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 234 | 20240327 | 152000 | 21608074050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 235 | 20240327 | 151900 | 21608074050 | 36650 | 36650 | 36700 | 36600 | 1690 |
| 236 | 20240327 | 151800 | 21546186350 | 36650 | 36700 | 36700 | 36600 | 1637 |
| 237 | 20240327 | 151700 | 21486163100 | 36650 | 36650 | 36700 | 36650 | 2217 |
| 238 | 20240327 | 151600 | 21404899300 | 36650 | 36600 | 36700 | 36600 | 1595 |
| 239 | 20240327 | 151500 | 21346435100 | 36600 | 36650 | 36700 | 36600 | 1878 |
| 240 | 20240327 | 151400 | 21277596300 | 36650 | 36700 | 36700 | 36600 | 2191 |
| 241 | 20240327 | 151300 | 21197294800 | 36650 | 36700 | 36700 | 36600 | 2786 |
| 242 | 20240327 | 151200 | 21095141300 | 36700 | 36700 | 36700 | 36650 | 1823 |
| 243 | 20240327 | 151100 | 21028266250 | 36650 | 36650 | 36700 | 36650 | 1746 |
| 244 | 20240327 | 151000 | 20964256350 | 36650 | 36600 | 36650 | 36600 | 1793 |
| 245 | 20240327 | 150900 | 20898578950 | 36600 | 36600 | 36650 | 36550 | 1938 |
| 246 | 20240327 | 150800 | 20827598050 | 36600 | 36650 | 36650 | 36550 | 1588 |
| 247 | 20240327 | 150700 | 20769436650 | 36650 | 36500 | 36650 | 36500 | 7788 |
| 248 | 20240327 | 150600 | 20484401100 | 36500 | 36550 | 36550 | 36500 | 1910 |
| 249 | 20240327 | 150500 | 20414625000 | 36500 | 36600 | 36600 | 36500 | 1829 |
| 250 | 20240327 | 150400 | 20347776050 | 36500 | 36550 | 36600 | 36500 | 1796 |
| 251 | 20240327 | 150300 | 20282181350 | 36550 | 36500 | 36600 | 36500 | 1365 |
| 252 | 20240327 | 150200 | 20232304150 | 36500 | 36600 | 36600 | 36500 | 2234 |
| 253 | 20240327 | 150100 | 20150630250 | 36550 | 36600 | 36600 | 36550 | 584 |
| 254 | 20240327 | 150000 | 20129257700 | 36600 | 36550 | 36650 | 36550 | 1015 |
| 255 | 20240327 | 145900 | 20092111100 | 36550 | 36600 | 36650 | 36550 | 1359 |
| 256 | 20240327 | 145800 | 20042379400 | 36600 | 36600 | 36700 | 36600 | 1304 |
| 257 | 20240327 | 145700 | 19994594100 | 36650 | 36500 | 36650 | 36450 | 3307 |
| 258 | 20240327 | 145600 | 19873670750 | 36550 | 36500 | 36550 | 36100 | 6819 |
| 259 | 20240327 | 145500 | 19625767450 | 36500 | 36450 | 36550 | 36450 | 2227 |
| 260 | 20240327 | 145400 | 19544472450 | 36500 | 36550 | 36550 | 36450 | 1880 |
| 261 | 20240327 | 145300 | 19475803500 | 36600 | 36700 | 36700 | 36550 | 3133 |
| 262 | 20240327 | 145200 | 19361013250 | 36650 | 36700 | 36800 | 36600 | 4397 |
| 263 | 20240327 | 145100 | 19199501000 | 36700 | 36900 | 36900 | 36600 | 6956 |
| 264 | 20240327 | 145000 | 18943748000 | 36900 | 36900 | 36900 | 36800 | 3064 |
| 265 | 20240327 | 144900 | 18830755050 | 36850 | 36800 | 36900 | 36750 | 11308 |
| 266 | 20240327 | 144800 | 18414339500 | 36800 | 36750 | 36800 | 36750 | 4875 |
| 267 | 20240327 | 144700 | 18234960650 | 36750 | 36750 | 36800 | 36650 | 4787 |
| 268 | 20240327 | 144600 | 18059088700 | 36750 | 36650 | 36800 | 36600 | 6253 |
| 269 | 20240327 | 144500 | 17829546600 | 36650 | 36450 | 36650 | 36450 | 12361 |
| 270 | 20240327 | 144400 | 17377907600 | 36450 | 36450 | 36500 | 36450 | 2128 |
| 271 | 20240327 | 144300 | 17300276250 | 36450 | 36450 | 36500 | 36400 | 2147 |
| 272 | 20240327 | 144200 | 17222005200 | 36450 | 36400 | 36450 | 36400 | 3621 |
| 273 | 20240327 | 144100 | 17090025000 | 36450 | 36400 | 36450 | 36400 | 6117 |
| 274 | 20240327 | 144000 | 16867301750 | 36300 | 36350 | 36400 | 36300 | 3713 |
| 275 | 20240327 | 143900 | 16732347900 | 36350 | 36350 | 36400 | 36350 | 3388 |
| 276 | 20240327 | 143800 | 16609042450 | 36400 | 36300 | 36400 | 36300 | 2361 |
| 277 | 20240327 | 143700 | 16523246050 | 36300 | 36350 | 36400 | 36300 | 3121 |
| 278 | 20240327 | 143600 | 16409790050 | 36400 | 36350 | 36400 | 36350 | 952 |
| 279 | 20240327 | 143500 | 16375163700 | 36350 | 36350 | 36400 | 36350 | 1969 |
| 280 | 20240327 | 143400 | 16303575750 | 36350 | 36300 | 36400 | 36300 | 1684 |
| 281 | 20240327 | 143300 | 16242353200 | 36250 | 36400 | 36400 | 36250 | 2426 |
| 282 | 20240327 | 143200 | 16154235650 | 36300 | 36300 | 36350 | 36250 | 4776 |
| 283 | 20240327 | 143100 | 15980751200 | 36300 | 36300 | 36350 | 36250 | 5482 |
| 284 | 20240327 | 143000 | 15781730900 | 36250 | 36200 | 36300 | 36200 | 2300 |
| 285 | 20240327 | 142900 | 15698354200 | 36200 | 36150 | 36200 | 36150 | 2351 |
| 286 | 20240327 | 142800 | 15613282450 | 36150 | 36100 | 36200 | 36100 | 767 |
| 287 | 20240327 | 142700 | 15585545900 | 36100 | 36100 | 36150 | 36100 | 1054 |
| 288 | 20240327 | 142600 | 15547468750 | 36100 | 36200 | 36200 | 36100 | 2516 |
| 289 | 20240327 | 142500 | 15456508550 | 36150 | 36150 | 36200 | 36150 | 899 |
| 290 | 20240327 | 142400 | 15423998200 | 36150 | 36250 | 36250 | 36150 | 2657 |
| 291 | 20240327 | 142300 | 15327770150 | 36250 | 36300 | 36300 | 36250 | 1392 |
| 292 | 20240327 | 142200 | 15277272750 | 36300 | 36250 | 36300 | 36250 | 3312 |
| 293 | 20240327 | 142100 | 15157097850 | 36200 | 36150 | 36250 | 36150 | 1523 |
| 294 | 20240327 | 142000 | 15101940900 | 36150 | 36100 | 36150 | 36100 | 1090 |
| 295 | 20240327 | 141900 | 15062549350 | 36100 | 36100 | 36150 | 36050 | 668 |
| 296 | 20240327 | 141800 | 15038421800 | 36100 | 36150 | 36150 | 36050 | 939 |
| 297 | 20240327 | 141700 | 15004519300 | 36100 | 36100 | 36150 | 36100 | 785 |
| 298 | 20240327 | 141600 | 14976178950 | 36050 | 36050 | 36100 | 36000 | 724 |
| 299 | 20240327 | 141500 | 14950083600 | 36050 | 36150 | 36150 | 36050 | 2476 |
| 300 | 20240327 | 141400 | 14860759600 | 36150 | 36050 | 36150 | 36050 | 1816 |
| 301 | 20240327 | 141300 | 14795213950 | 36100 | 36150 | 36150 | 36050 | 2150 |
| 302 | 20240327 | 141200 | 14717627550 | 36100 | 36150 | 36200 | 36100 | 2809 |
| 303 | 20240327 | 141100 | 14616118850 | 36150 | 36250 | 36300 | 36150 | 2507 |
| 304 | 20240327 | 141000 | 14525297900 | 36250 | 36400 | 36450 | 36250 | 4505 |
| 305 | 20240327 | 140900 | 14361484400 | 36400 | 36350 | 36450 | 36300 | 8696 |
| 306 | 20240327 | 140800 | 14045035700 | 36400 | 36000 | 36400 | 36000 | 12766 |
| 307 | 20240327 | 140700 | 13582682200 | 36000 | 35800 | 36000 | 35750 | 12246 |
| 308 | 20240327 | 140600 | 13142591850 | 35800 | 35800 | 35850 | 35800 | 3665 |
| 309 | 20240327 | 140500 | 13011286250 | 35800 | 35750 | 35800 | 35750 | 3204 |
| 310 | 20240327 | 140400 | 12896616800 | 35750 | 35700 | 35800 | 35700 | 1744 |
| 311 | 20240327 | 140300 | 12834286850 | 35800 | 35650 | 35800 | 35650 | 4502 |
| 312 | 20240327 | 140200 | 12673520300 | 35650 | 35550 | 35700 | 35550 | 3851 |
| 313 | 20240327 | 140100 | 12536250000 | 35500 | 35500 | 35550 | 35500 | 957 |
| 314 | 20240327 | 140000 | 12502262100 | 35550 | 35500 | 35600 | 35500 | 575 |
| 315 | 20240327 | 135900 | 12481820600 | 35550 | 35550 | 35600 | 35550 | 387 |
| 316 | 20240327 | 135800 | 12468061350 | 35550 | 35600 | 35650 | 35500 | 1846 |
| 317 | 20240327 | 135700 | 12402401850 | 35600 | 35600 | 35650 | 35600 | 744 |
| 318 | 20240327 | 135600 | 12375906450 | 35600 | 35600 | 35650 | 35600 | 1858 |
| 319 | 20240327 | 135500 | 12309758400 | 35600 | 35650 | 35650 | 35600 | 1075 |
| 320 | 20240327 | 135400 | 12271438450 | 35650 | 35650 | 35700 | 35600 | 1353 |
| 321 | 20240327 | 135300 | 12223180550 | 35650 | 35650 | 35650 | 35550 | 1128 |
| 322 | 20240327 | 135200 | 12182975950 | 35600 | 35650 | 35700 | 35550 | 1901 |
| 323 | 20240327 | 135100 | 12115217200 | 35700 | 35700 | 35700 | 35650 | 588 |
| 324 | 20240327 | 135000 | 12094251150 | 35700 | 35650 | 35700 | 35650 | 1878 |
| 325 | 20240327 | 134900 | 12027277700 | 35650 | 35500 | 35700 | 35450 | 7979 |
| 326 | 20240327 | 134800 | 11743636000 | 35450 | 35450 | 35500 | 35400 | 1547 |
| 327 | 20240327 | 134700 | 11688783850 | 35450 | 35450 | 35500 | 35450 | 1081 |
| 328 | 20240327 | 134600 | 11650432000 | 35450 | 35450 | 35500 | 35450 | 863 |
| 329 | 20240327 | 134500 | 11619814600 | 35500 | 35400 | 35500 | 35400 | 1665 |
| 330 | 20240327 | 134400 | 11560775950 | 35400 | 35450 | 35450 | 35400 | 1601 |
| 331 | 20240327 | 134300 | 11504021650 | 35450 | 35400 | 35450 | 35400 | 1415 |
| 332 | 20240327 | 134200 | 11453888650 | 35400 | 35400 | 35450 | 35350 | 2776 |
| 333 | 20240327 | 134100 | 11355559800 | 35350 | 35350 | 35400 | 35300 | 1554 |
| 334 | 20240327 | 134000 | 11300625650 | 35300 | 35350 | 35400 | 35300 | 684 |
| 335 | 20240327 | 133900 | 11276450100 | 35350 | 35350 | 35350 | 35300 | 465 |
| 336 | 20240327 | 133800 | 11260014750 | 35350 | 35300 | 35350 | 35250 | 753 |
| 337 | 20240327 | 133700 | 11233425400 | 35300 | 35300 | 35300 | 35250 | 658 |
| 338 | 20240327 | 133600 | 11210206600 | 35300 | 35350 | 35350 | 35250 | 1335 |
| 339 | 20240327 | 133500 | 11163072350 | 35350 | 35300 | 35350 | 35300 | 1202 |
| 340 | 20240327 | 133400 | 11120602100 | 35300 | 35300 | 35350 | 35300 | 364 |
| 341 | 20240327 | 133300 | 11107741300 | 35350 | 35350 | 35350 | 35300 | 791 |
| 342 | 20240327 | 133200 | 11079779800 | 35350 | 35300 | 35350 | 35300 | 645 |
| 343 | 20240327 | 133100 | 11056983650 | 35250 | 35300 | 35300 | 35250 | 642 |
| 344 | 20240327 | 133000 | 11034324400 | 35300 | 35250 | 35300 | 35200 | 880 |
| 345 | 20240327 | 132900 | 11003304400 | 35250 | 35300 | 35300 | 35250 | 340 |
| 346 | 20240327 | 132800 | 10991311850 | 35250 | 35250 | 35300 | 35250 | 309 |
| 347 | 20240327 | 132700 | 10980410500 | 35250 | 35250 | 35300 | 35250 | 110 |
| 348 | 20240327 | 132600 | 10976532900 | 35250 | 35200 | 35250 | 35200 | 435 |
| 349 | 20240327 | 132500 | 10961206300 | 35200 | 35300 | 35350 | 35200 | 1379 |
| 350 | 20240327 | 132400 | 10912529600 | 35300 | 35400 | 35400 | 35300 | 189 |
| 351 | 20240327 | 132300 | 10905851600 | 35400 | 35400 | 35450 | 35300 | 1840 |
| 352 | 20240327 | 132200 | 10840740450 | 35450 | 35200 | 35500 | 35150 | 12519 |
| 353 | 20240327 | 132100 | 10398573550 | 35200 | 35150 | 35200 | 35100 | 2617 |
| 354 | 20240327 | 132000 | 10306589950 | 35150 | 35100 | 35150 | 35100 | 744 |
| 355 | 20240327 | 131900 | 10280442500 | 35150 | 35100 | 35150 | 35050 | 394 |
| 356 | 20240327 | 131800 | 10266616050 | 35100 | 35100 | 35100 | 35050 | 746 |
| 357 | 20240327 | 131700 | 10240436900 | 35100 | 35100 | 35150 | 35100 | 466 |
| 358 | 20240327 | 131600 | 10224074600 | 35100 | 35100 | 35100 | 35050 | 1468 |
| 359 | 20240327 | 131500 | 10172548950 | 35100 | 35150 | 35150 | 35100 | 1043 |
| 360 | 20240327 | 131400 | 10135894300 | 35100 | 35150 | 35150 | 35050 | 910 |
| 361 | 20240327 | 131300 | 10103926900 | 35150 | 35050 | 35150 | 34950 | 2248 |
| 362 | 20240327 | 131200 | 10025049350 | 35100 | 35000 | 35100 | 34900 | 6660 |
| 363 | 20240327 | 131100 | 9791922900 | 35000 | 35000 | 35000 | 34850 | 832 |
| 364 | 20240327 | 131000 | 9762840750 | 34950 | 34800 | 34950 | 34800 | 4361 |
| 365 | 20240327 | 130900 | 9610573750 | 34850 | 34900 | 34900 | 34850 | 181 |
| 366 | 20240327 | 130800 | 9604263300 | 34900 | 34850 | 34900 | 34750 | 1544 |
| 367 | 20240327 | 130700 | 9550477950 | 34850 | 34850 | 34850 | 34800 | 299 |
| 368 | 20240327 | 130600 | 9540060800 | 34850 | 34850 | 34850 | 34800 | 326 |
| 369 | 20240327 | 130500 | 9528701850 | 34850 | 34700 | 34850 | 34700 | 309 |
| 370 | 20240327 | 130400 | 9517963400 | 34700 | 34750 | 34750 | 34700 | 556 |
| 371 | 20240327 | 130300 | 9498660950 | 34750 | 34750 | 34750 | 34750 | 13 |
| 372 | 20240327 | 130200 | 9498209200 | 34750 | 34750 | 34800 | 34700 | 336 |
| 373 | 20240327 | 130100 | 9486531350 | 34750 | 34800 | 34850 | 34750 | 447 |
| 374 | 20240327 | 130000 | 9470996100 | 34850 | 34800 | 34850 | 34700 | 1182 |
| 375 | 20240327 | 125900 | 9429852050 | 34750 | 34700 | 34750 | 34650 | 861 |
| 376 | 20240327 | 125800 | 9399982600 | 34700 | 34700 | 34700 | 34650 | 77 |
| 377 | 20240327 | 125700 | 9397312950 | 34700 | 34650 | 34700 | 34600 | 125 |
| 378 | 20240327 | 125600 | 9392980400 | 34650 | 34650 | 34700 | 34600 | 392 |
| 379 | 20240327 | 125500 | 9379398100 | 34600 | 34700 | 34700 | 34600 | 141 |
| 380 | 20240327 | 125400 | 9374512900 | 34650 | 34600 | 34700 | 34600 | 216 |
| 381 | 20240327 | 125300 | 9367020300 | 34600 | 34700 | 34700 | 34600 | 596 |
| 382 | 20240327 | 125200 | 9346383200 | 34700 | 34750 | 34750 | 34650 | 324 |
| 383 | 20240327 | 125100 | 9335142150 | 34750 | 34700 | 34750 | 34700 | 225 |
| 384 | 20240327 | 125000 | 9327330100 | 34700 | 34750 | 34750 | 34700 | 42 |
| 385 | 20240327 | 124900 | 9325871350 | 34750 | 34700 | 34750 | 34700 | 127 |
| 386 | 20240327 | 124800 | 9321458750 | 34700 | 34700 | 34750 | 34650 | 63 |
| 387 | 20240327 | 124700 | 9319273900 | 34700 | 34700 | 34750 | 34650 | 294 |
| 388 | 20240327 | 124600 | 9309068750 | 34650 | 34650 | 34700 | 34650 | 347 |
| 389 | 20240327 | 124500 | 9297028700 | 34650 | 34650 | 34700 | 34650 | 160 |
| 390 | 20240327 | 124400 | 9291480000 | 34650 | 34750 | 34750 | 34650 | 137 |
| 391 | 20240327 | 124300 | 9286728750 | 34750 | 34650 | 34750 | 34600 | 322 |
| 392 | 20240327 | 124200 | 9275562400 | 34650 | 34650 | 34700 | 34650 | 264 |
| 393 | 20240327 | 124100 | 9266414700 | 34700 | 34650 | 34700 | 34650 | 100 |
| 394 | 20240327 | 124000 | 9262949500 | 34650 | 34700 | 34700 | 34650 | 108 |
| 395 | 20240327 | 123900 | 9259203250 | 34700 | 34650 | 34700 | 34650 | 267 |
| 396 | 20240327 | 123800 | 9249947650 | 34700 | 34700 | 34700 | 34700 | 96 |
| 397 | 20240327 | 123700 | 9246616450 | 34700 | 34750 | 34750 | 34700 | 28 |
| 398 | 20240327 | 123600 | 9245644150 | 34750 | 34700 | 34750 | 34700 | 112 |
| 399 | 20240327 | 123500 | 9241754900 | 34700 | 34700 | 34700 | 34700 | 12 |
| 400 | 20240327 | 123400 | 9241338500 | 34750 | 34650 | 34750 | 34500 | 1707 |
| 401 | 20240327 | 123300 | 9182226150 | 34700 | 34750 | 34750 | 34700 | 677 |
| 402 | 20240327 | 123200 | 9158734150 | 34700 | 34800 | 34800 | 34700 | 69 |
| 403 | 20240327 | 123100 | 9156336650 | 34750 | 34800 | 34800 | 34750 | 2119 |
| 404 | 20240327 | 123000 | 9082700500 | 34800 | 34750 | 34800 | 34750 | 1241 |
| 405 | 20240327 | 122900 | 9039514100 | 34750 | 34800 | 34800 | 34750 | 52 |
| 406 | 20240327 | 122800 | 9037706850 | 34800 | 34850 | 34850 | 34800 | 350 |
| 407 | 20240327 | 122700 | 9025526300 | 34800 | 34800 | 34800 | 34750 | 188 |
| 408 | 20240327 | 122600 | 9018983950 | 34800 | 34800 | 34800 | 34750 | 604 |
| 409 | 20240327 | 122500 | 8997965350 | 34750 | 34800 | 34800 | 34750 | 63 |
| 410 | 20240327 | 122400 | 8995773050 | 34750 | 34750 | 34800 | 34750 | 99 |
| 411 | 20240327 | 122300 | 8992329200 | 34800 | 34750 | 34800 | 34700 | 372 |
| 412 | 20240327 | 122200 | 8979404600 | 34750 | 34800 | 34800 | 34750 | 181 |
| 413 | 20240327 | 122100 | 8973112050 | 34750 | 34750 | 34800 | 34750 | 132 |
| 414 | 20240327 | 122000 | 8968521800 | 34750 | 34750 | 34800 | 34750 | 87 |
| 415 | 20240327 | 121900 | 8965498500 | 34800 | 34800 | 34800 | 34800 | 785 |
| 416 | 20240327 | 121800 | 8938180500 | 34750 | 34750 | 34800 | 34750 | 530 |
| 417 | 20240327 | 121700 | 8919762450 | 34800 | 34750 | 34800 | 34750 | 15 |
| 418 | 20240327 | 121600 | 8919240950 | 34750 | 34750 | 34800 | 34750 | 142 |
| 419 | 20240327 | 121500 | 8914301000 | 34750 | 34750 | 34800 | 34750 | 157 |
| 420 | 20240327 | 121400 | 8908841750 | 34750 | 34800 | 34800 | 34750 | 35 |
| 421 | 20240327 | 121300 | 8907625250 | 34750 | 34800 | 34800 | 34750 | 93 |
| 422 | 20240327 | 121200 | 8904390500 | 34800 | 34800 | 34850 | 34800 | 3732 |
| 423 | 20240327 | 121100 | 8774491150 | 34800 | 34800 | 34850 | 34800 | 343 |
| 424 | 20240327 | 121000 | 8762554600 | 34800 | 34800 | 34850 | 34750 | 1225 |
| 425 | 20240327 | 120900 | 8719913350 | 34800 | 34700 | 34800 | 34600 | 2159 |
| 426 | 20240327 | 120800 | 8644988250 | 34700 | 34750 | 34800 | 34700 | 1082 |
| 427 | 20240327 | 120700 | 8607389550 | 34750 | 34700 | 34800 | 34650 | 1200 |
| 428 | 20240327 | 120600 | 8565730900 | 34750 | 34750 | 34750 | 34750 | 395 |
| 429 | 20240327 | 120500 | 8552004650 | 34750 | 34800 | 34850 | 34750 | 348 |
| 430 | 20240327 | 120400 | 8539907550 | 34800 | 34750 | 34800 | 34750 | 292 |
| 431 | 20240327 | 120300 | 8529752600 | 34750 | 34800 | 34800 | 34750 | 289 |
| 432 | 20240327 | 120200 | 8519698750 | 34800 | 34750 | 34800 | 34700 | 2096 |
| 433 | 20240327 | 120100 | 8446829250 | 34750 | 34700 | 34750 | 34700 | 946 |
| 434 | 20240327 | 120000 | 8414002150 | 34650 | 34650 | 34700 | 34650 | 529 |
| 435 | 20240327 | 115900 | 8395671750 | 34650 | 34650 | 34750 | 34650 | 456 |
| 436 | 20240327 | 115800 | 8379848250 | 34650 | 34700 | 34750 | 34650 | 82 |
| 437 | 20240327 | 115700 | 8377003150 | 34700 | 34650 | 34700 | 34650 | 338 |
| 438 | 20240327 | 115600 | 8365279300 | 34650 | 34600 | 34700 | 34600 | 53 |
| 439 | 20240327 | 115500 | 8363442700 | 34600 | 34650 | 34650 | 34600 | 606 |
| 440 | 20240327 | 115400 | 8342445400 | 34650 | 34650 | 34700 | 34650 | 50 |
| 441 | 20240327 | 115300 | 8340711950 | 34650 | 34600 | 34950 | 34600 | 5556 |
| 442 | 20240327 | 115200 | 8147191800 | 34600 | 34550 | 34600 | 34550 | 373 |
| 443 | 20240327 | 115100 | 8134288250 | 34600 | 34600 | 34600 | 34550 | 262 |
| 444 | 20240327 | 115000 | 8125235150 | 34550 | 34600 | 34600 | 34550 | 323 |
| 445 | 20240327 | 114900 | 8114060900 | 34600 | 34550 | 34600 | 34550 | 568 |
| 446 | 20240327 | 114800 | 8094409450 | 34550 | 34600 | 34650 | 34500 | 1103 |
| 447 | 20240327 | 114700 | 8056233550 | 34600 | 34500 | 34650 | 34450 | 2642 |
| 448 | 20240327 | 114600 | 7964862150 | 34450 | 34400 | 34500 | 34400 | 755 |
| 449 | 20240327 | 114500 | 7938831500 | 34400 | 34450 | 34450 | 34400 | 764 |
| 450 | 20240327 | 114400 | 7912512700 | 34400 | 34400 | 34400 | 34350 | 317 |
| 451 | 20240327 | 114300 | 7901610650 | 34400 | 34350 | 34400 | 34350 | 730 |
| 452 | 20240327 | 114200 | 7876500600 | 34350 | 34300 | 34400 | 34300 | 473 |
| 453 | 20240327 | 114100 | 7860252400 | 34300 | 34250 | 34300 | 34250 | 2257 |
| 454 | 20240327 | 114000 | 7782869050 | 34300 | 34300 | 34300 | 34250 | 108 |
| 455 | 20240327 | 113900 | 7779165350 | 34250 | 34250 | 34300 | 34250 | 113 |
| 456 | 20240327 | 113800 | 7775294150 | 34250 | 34250 | 34300 | 34250 | 169 |
| 457 | 20240327 | 113700 | 7769505650 | 34250 | 34250 | 34300 | 34250 | 193 |
| 458 | 20240327 | 113600 | 7762895350 | 34300 | 34250 | 34300 | 34200 | 279 |
| 459 | 20240327 | 113500 | 7753339050 | 34250 | 34200 | 34250 | 34200 | 363 |
| 460 | 20240327 | 113400 | 7740907250 | 34200 | 34200 | 34250 | 34200 | 106 |
| 461 | 20240327 | 113300 | 7737281550 | 34250 | 34200 | 34250 | 34200 | 243 |
| 462 | 20240327 | 113200 | 7728969850 | 34200 | 34200 | 34250 | 34200 | 323 |
| 463 | 20240327 | 113100 | 7717923050 | 34200 | 34150 | 34250 | 34150 | 294 |
| 464 | 20240327 | 113000 | 7707868450 | 34150 | 34150 | 34200 | 34150 | 168 |
| 465 | 20240327 | 112900 | 7702126350 | 34200 | 34100 | 34200 | 34100 | 399 |
| 466 | 20240327 | 112800 | 7688498550 | 34100 | 34100 | 34150 | 34050 | 910 |
| 467 | 20240327 | 112700 | 7657502750 | 34100 | 34050 | 34150 | 34050 | 382 |
| 468 | 20240327 | 112600 | 7644476200 | 34050 | 34000 | 34050 | 34000 | 630 |
| 469 | 20240327 | 112500 | 7623042400 | 34000 | 34050 | 34050 | 34000 | 2922 |
| 470 | 20240327 | 112400 | 7523688300 | 34000 | 34000 | 34100 | 34000 | 1169 |
| 471 | 20240327 | 112300 | 7483897350 | 34000 | 34100 | 34150 | 34000 | 10982 |
| 472 | 20240327 | 112200 | 7110194950 | 34150 | 34150 | 34150 | 34100 | 2075 |
| 473 | 20240327 | 112100 | 7039436550 | 34150 | 34200 | 34250 | 34100 | 609 |
| 474 | 20240327 | 112000 | 7018633950 | 34200 | 34150 | 34250 | 34150 | 417 |
| 475 | 20240327 | 111900 | 7004390750 | 34150 | 34250 | 34250 | 34100 | 7679 |
| 476 | 20240327 | 111800 | 6742200250 | 34250 | 34250 | 34300 | 34200 | 521 |
| 477 | 20240327 | 111700 | 6724359850 | 34300 | 34250 | 34300 | 34200 | 986 |
| 478 | 20240327 | 111600 | 6690601050 | 34250 | 34250 | 34300 | 34250 | 2522 |
| 479 | 20240327 | 111500 | 6604222450 | 34250 | 34300 | 34300 | 34250 | 591 |
| 480 | 20240327 | 111400 | 6583975000 | 34250 | 34300 | 34350 | 34250 | 539 |
| 481 | 20240327 | 111300 | 6565505400 | 34300 | 34300 | 34300 | 34300 | 809 |
| 482 | 20240327 | 111200 | 6537756700 | 34300 | 34350 | 34350 | 34300 | 95 |
| 483 | 20240327 | 111100 | 6534497350 | 34300 | 34300 | 34350 | 34250 | 7642 |
| 484 | 20240327 | 111000 | 6272375150 | 34300 | 34300 | 34350 | 34300 | 219 |
| 485 | 20240327 | 110900 | 6264859350 | 34300 | 34350 | 34350 | 34300 | 355 |
| 486 | 20240327 | 110800 | 6252666150 | 34350 | 34350 | 34400 | 34350 | 1220 |
| 487 | 20240327 | 110700 | 6210758300 | 34350 | 34350 | 34400 | 34350 | 1168 |
| 488 | 20240327 | 110600 | 6170636450 | 34350 | 34350 | 34400 | 34350 | 275 |
| 489 | 20240327 | 110500 | 6161183400 | 34400 | 34450 | 34450 | 34350 | 3778 |
| 490 | 20240327 | 110400 | 6031298350 | 34400 | 34450 | 34450 | 34400 | 77 |
| 491 | 20240327 | 110300 | 6028648400 | 34400 | 34400 | 34450 | 34400 | 74 |
| 492 | 20240327 | 110200 | 6026101750 | 34400 | 34400 | 34400 | 34350 | 803 |
| 493 | 20240327 | 110100 | 5998490450 | 34400 | 34400 | 34450 | 34350 | 2609 |
| 494 | 20240327 | 110000 | 5908786900 | 34400 | 34400 | 34450 | 34400 | 697 |
| 495 | 20240327 | 105900 | 5884808750 | 34400 | 34400 | 34400 | 34400 | 206 |
| 496 | 20240327 | 105800 | 5877722350 | 34400 | 34400 | 34450 | 34350 | 721 |
| 497 | 20240327 | 105700 | 5852925800 | 34450 | 34400 | 34450 | 34350 | 919 |
| 498 | 20240327 | 105600 | 5821314000 | 34400 | 34350 | 34400 | 34350 | 4823 |
| 499 | 20240327 | 105500 | 5655583750 | 34350 | 34400 | 34400 | 34350 | 1450 |
| 500 | 20240327 | 105400 | 5605757350 | 34350 | 34400 | 34450 | 34350 | 1264 |
| 501 | 20240327 | 105300 | 5562276050 | 34400 | 34400 | 34450 | 34350 | 667 |
| 502 | 20240327 | 105200 | 5539344100 | 34350 | 34450 | 34500 | 34350 | 4837 |
| 503 | 20240327 | 105100 | 5372850800 | 34500 | 34550 | 34550 | 34450 | 4387 |
| 504 | 20240327 | 105000 | 5221504850 | 34500 | 34600 | 34600 | 34500 | 4475 |
| 505 | 20240327 | 104900 | 5066782450 | 34600 | 34600 | 34650 | 34600 | 646 |
| 506 | 20240327 | 104800 | 5044399500 | 34650 | 34650 | 34650 | 34600 | 635 |
| 507 | 20240327 | 104700 | 5022416650 | 34600 | 34500 | 34650 | 34500 | 427 |
| 508 | 20240327 | 104600 | 5007647600 | 34550 | 34550 | 34550 | 34500 | 449 |
| 509 | 20240327 | 104500 | 4992138900 | 34550 | 34600 | 34600 | 34550 | 1320 |
| 510 | 20240327 | 104400 | 4946525800 | 34550 | 34650 | 34650 | 34550 | 984 |
| 511 | 20240327 | 104300 | 4912479650 | 34600 | 34700 | 34750 | 34600 | 3835 |
| 512 | 20240327 | 104200 | 4779623050 | 34700 | 34800 | 34800 | 34700 | 2559 |
| 513 | 20240327 | 104100 | 4690734300 | 34750 | 34800 | 34850 | 34750 | 1744 |
| 514 | 20240327 | 104000 | 4629997950 | 34850 | 34900 | 34900 | 34850 | 1982 |
| 515 | 20240327 | 103900 | 4560924200 | 34900 | 34900 | 35000 | 34900 | 1151 |
| 516 | 20240327 | 103800 | 4520751700 | 34950 | 34900 | 35000 | 34900 | 345 |
| 517 | 20240327 | 103700 | 4508703700 | 34900 | 34950 | 34950 | 34900 | 171 |
| 518 | 20240327 | 103600 | 4502733900 | 34950 | 35050 | 35050 | 34950 | 95 |
| 519 | 20240327 | 103500 | 4499412500 | 35000 | 34850 | 35000 | 34850 | 2349 |
| 520 | 20240327 | 103400 | 4417258700 | 34900 | 34850 | 34900 | 34800 | 270 |
| 521 | 20240327 | 103300 | 4407843950 | 34900 | 34850 | 34950 | 34800 | 933 |
| 522 | 20240327 | 103200 | 4375349600 | 34900 | 34750 | 34900 | 34750 | 966 |
| 523 | 20240327 | 103100 | 4341701800 | 34800 | 34800 | 34800 | 34750 | 1191 |
| 524 | 20240327 | 103000 | 4300258700 | 34800 | 34850 | 34850 | 34800 | 436 |
| 525 | 20240327 | 102900 | 4285083850 | 34800 | 34800 | 34850 | 34800 | 261 |
| 526 | 20240327 | 102800 | 4275997750 | 34800 | 34850 | 34850 | 34800 | 328 |
| 527 | 20240327 | 102700 | 4264578550 | 34850 | 34800 | 34850 | 34800 | 386 |
| 528 | 20240327 | 102600 | 4251137250 | 34800 | 34850 | 34900 | 34800 | 326 |
| 529 | 20240327 | 102500 | 4239780650 | 34850 | 34900 | 34900 | 34800 | 1888 |
| 530 | 20240327 | 102400 | 4174073200 | 34800 | 34850 | 34900 | 34800 | 840 |
| 531 | 20240327 | 102300 | 4144825350 | 34850 | 34850 | 34900 | 34800 | 1750 |
| 532 | 20240327 | 102200 | 4083838750 | 34900 | 34850 | 34900 | 34800 | 249 |
| 533 | 20240327 | 102100 | 4075158950 | 34800 | 34800 | 34850 | 34800 | 623 |
| 534 | 20240327 | 102000 | 4053453500 | 34800 | 34900 | 34900 | 34800 | 1184 |
| 535 | 20240327 | 101900 | 4012199300 | 34850 | 34850 | 34900 | 34850 | 297 |
| 536 | 20240327 | 101800 | 4001841100 | 34850 | 34850 | 34900 | 34850 | 282 |
| 537 | 20240327 | 101700 | 3992007500 | 34850 | 34850 | 34900 | 34850 | 160 |
| 538 | 20240327 | 101600 | 3986427050 | 34900 | 34850 | 34900 | 34850 | 255 |
| 539 | 20240327 | 101500 | 3977533350 | 34900 | 34900 | 34900 | 34850 | 1189 |
| 540 | 20240327 | 101400 | 3936092950 | 34900 | 34850 | 34950 | 34850 | 179 |
| 541 | 20240327 | 101300 | 3929848750 | 34850 | 34850 | 34950 | 34850 | 575 |
| 542 | 20240327 | 101200 | 3909780400 | 34850 | 34850 | 34900 | 34850 | 288 |
| 543 | 20240327 | 101100 | 3899739250 | 34900 | 34900 | 34950 | 34850 | 437 |
| 544 | 20240327 | 101000 | 3884498750 | 34900 | 34900 | 34950 | 34850 | 1469 |
| 545 | 20240327 | 100900 | 3833249400 | 34900 | 34900 | 34900 | 34850 | 429 |
| 546 | 20240327 | 100800 | 3818290800 | 34850 | 35000 | 35000 | 34850 | 652 |
| 547 | 20240327 | 100700 | 3795518500 | 34950 | 35050 | 35050 | 34950 | 1986 |
| 548 | 20240327 | 100600 | 3726087900 | 35000 | 35000 | 35000 | 34950 | 347 |
| 549 | 20240327 | 100500 | 3713950850 | 35000 | 35000 | 35000 | 34950 | 317 |
| 550 | 20240327 | 100400 | 3702858650 | 35000 | 35000 | 35050 | 34950 | 235 |
| 551 | 20240327 | 100300 | 3694635350 | 35000 | 35050 | 35050 | 35000 | 682 |
| 552 | 20240327 | 100200 | 3670761250 | 35000 | 35050 | 35100 | 35000 | 965 |
| 553 | 20240327 | 100100 | 3636956800 | 35050 | 35050 | 35100 | 35050 | 275 |
| 554 | 20240327 | 100000 | 3627311550 | 35050 | 35150 | 35200 | 35050 | 2753 |
| 555 | 20240327 | 095900 | 3530652800 | 35150 | 35000 | 35150 | 35000 | 2073 |
| 556 | 20240327 | 095800 | 3457955900 | 35000 | 34900 | 35050 | 34900 | 2929 |
| 557 | 20240327 | 095700 | 3355418450 | 34950 | 34950 | 35050 | 34850 | 3850 |
| 558 | 20240327 | 095600 | 3220999900 | 35100 | 34950 | 35100 | 34900 | 2177 |
| 559 | 20240327 | 095500 | 3144805000 | 34950 | 34950 | 34950 | 34850 | 332 |
| 560 | 20240327 | 095400 | 3133213300 | 34950 | 34950 | 34950 | 34850 | 709 |
| 561 | 20240327 | 095300 | 3108454350 | 34950 | 35000 | 35000 | 34900 | 1172 |
| 562 | 20240327 | 095200 | 3067487750 | 35000 | 35000 | 35000 | 34950 | 510 |
| 563 | 20240327 | 095100 | 3049642300 | 34950 | 34850 | 35000 | 34850 | 2131 |
| 564 | 20240327 | 095000 | 2975221100 | 34900 | 34850 | 34900 | 34850 | 426 |
| 565 | 20240327 | 094900 | 2960364500 | 34850 | 34850 | 34900 | 34750 | 591 |
| 566 | 20240327 | 094800 | 2939780550 | 34850 | 34800 | 34900 | 34750 | 1231 |
| 567 | 20240327 | 094700 | 2896902250 | 34850 | 34900 | 34900 | 34850 | 443 |
| 568 | 20240327 | 094600 | 2881451550 | 34900 | 34850 | 34900 | 34850 | 547 |
| 569 | 20240327 | 094500 | 2862381450 | 34850 | 34800 | 34850 | 34750 | 1310 |
| 570 | 20240327 | 094400 | 2816767950 | 34850 | 34800 | 34850 | 34750 | 865 |
| 571 | 20240327 | 094300 | 2786663050 | 34800 | 34750 | 34800 | 34700 | 999 |
| 572 | 20240327 | 094200 | 2751912100 | 34750 | 34850 | 34850 | 34750 | 370 |
| 573 | 20240327 | 094100 | 2739037300 | 34750 | 34750 | 34850 | 34650 | 2083 |
| 574 | 20240327 | 094000 | 2666625650 | 34800 | 34800 | 34800 | 34700 | 731 |
| 575 | 20240327 | 093900 | 2641220700 | 34800 | 34800 | 34850 | 34800 | 624 |
| 576 | 20240327 | 093800 | 2619504350 | 34800 | 34600 | 34800 | 34600 | 1706 |
| 577 | 20240327 | 093700 | 2560281800 | 34550 | 34550 | 34650 | 34400 | 2492 |
| 578 | 20240327 | 093600 | 2474383450 | 34500 | 34550 | 34550 | 34450 | 1924 |
| 579 | 20240327 | 093500 | 2408005300 | 34550 | 34650 | 34650 | 34500 | 2164 |
| 580 | 20240327 | 093400 | 2333202650 | 34650 | 34600 | 34750 | 34600 | 1594 |
| 581 | 20240327 | 093300 | 2278010100 | 34650 | 34650 | 34750 | 34650 | 952 |
| 582 | 20240327 | 093200 | 2244998500 | 34700 | 34750 | 34750 | 34650 | 319 |
| 583 | 20240327 | 093100 | 2233931450 | 34650 | 34700 | 34750 | 34650 | 815 |
| 584 | 20240327 | 093000 | 2205666050 | 34650 | 34700 | 34750 | 34600 | 2206 |
| 585 | 20240327 | 092900 | 2129300200 | 34700 | 34650 | 34750 | 34600 | 1894 |
| 586 | 20240327 | 092800 | 2063648250 | 34600 | 34700 | 34700 | 34600 | 703 |
| 587 | 20240327 | 092700 | 2039289850 | 34750 | 34550 | 34750 | 34550 | 1468 |
| 588 | 20240327 | 092600 | 1988467550 | 34550 | 34550 | 34600 | 34450 | 1871 |
| 589 | 20240327 | 092500 | 1923915500 | 34600 | 34650 | 34700 | 34500 | 6340 |
| 590 | 20240327 | 092400 | 1705082300 | 34650 | 34750 | 34750 | 34650 | 1209 |
| 591 | 20240327 | 092300 | 1663145500 | 34750 | 34800 | 34800 | 34700 | 1116 |
| 592 | 20240327 | 092200 | 1624360500 | 34800 | 34800 | 34800 | 34750 | 661 |
| 593 | 20240327 | 092100 | 1601365800 | 34800 | 34850 | 34850 | 34750 | 686 |
| 594 | 20240327 | 092000 | 1577486750 | 34850 | 34800 | 34900 | 34750 | 2053 |
| 595 | 20240327 | 091900 | 1505997350 | 34750 | 34750 | 34800 | 34600 | 3390 |
| 596 | 20240327 | 091800 | 1388349700 | 34750 | 34550 | 34750 | 34550 | 1060 |
| 597 | 20240327 | 091700 | 1351655550 | 34500 | 34550 | 34600 | 34500 | 385 |
| 598 | 20240327 | 091600 | 1338359300 | 34550 | 34500 | 34600 | 34400 | 1505 |
| 599 | 20240327 | 091500 | 1286426650 | 34500 | 34500 | 34550 | 34300 | 4023 |
| 600 | 20240327 | 091400 | 1148199800 | 34500 | 34500 | 34550 | 34450 | 2310 |
| 601 | 20240327 | 091300 | 1068535800 | 34550 | 34650 | 34650 | 34500 | 2677 |
| 602 | 20240327 | 091200 | 976007700 | 34650 | 34600 | 34650 | 34600 | 1004 |
| 603 | 20240327 | 091100 | 941268150 | 34650 | 34750 | 34800 | 34600 | 2239 |
| 604 | 20240327 | 091000 | 863577750 | 34750 | 34850 | 34850 | 34750 | 427 |
| 605 | 20240327 | 090900 | 848720450 | 34900 | 34900 | 35050 | 34850 | 861 |
| 606 | 20240327 | 090800 | 818638800 | 34950 | 34700 | 34950 | 34600 | 1262 |
| 607 | 20240327 | 090700 | 774812400 | 34600 | 34650 | 34650 | 34500 | 3704 |
| 608 | 20240327 | 090600 | 646776050 | 34550 | 34650 | 34700 | 34550 | 2608 |
| 609 | 20240327 | 090500 | 556625700 | 34650 | 34700 | 34700 | 34550 | 3365 |
| 610 | 20240327 | 090400 | 440103450 | 34750 | 34900 | 34900 | 34700 | 2756 |
| 611 | 20240327 | 090300 | 344293450 | 34850 | 34850 | 34950 | 34800 | 658 |
| 612 | 20240327 | 090200 | 321353700 | 34850 | 34900 | 35000 | 34850 | 1433 |
| 613 | 20240327 | 090100 | 271341600 | 34900 | 34900 | 35000 | 34800 | 2360 |
| 614 | 20240327 | 090000 | 189037000 | 34900 | 35000 | 35050 | 34900 | 4749 |