31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 3 | 20240328 | 184200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240328 | 184100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240328 | 184000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240328 | 183900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240328 | 183800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240328 | 183700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240328 | 183600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240328 | 183500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240328 | 183400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240328 | 183300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240328 | 183200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240328 | 183100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240328 | 183000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240328 | 182900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240328 | 182800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240328 | 182700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240328 | 182600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240328 | 182500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240328 | 182400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240328 | 182300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240328 | 182200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240328 | 182100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240328 | 182000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240328 | 181900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240328 | 181800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240328 | 181700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240328 | 181600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240328 | 181500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240328 | 181400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240328 | 181300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 33 | 20240328 | 181200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240328 | 181100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240328 | 181000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240328 | 180900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240328 | 180800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240328 | 180700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240328 | 180600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240328 | 180500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240328 | 180400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240328 | 180300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240328 | 180200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240328 | 180100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240328 | 180000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240328 | 175900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240328 | 175800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240328 | 175700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240328 | 175600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240328 | 175500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240328 | 175400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240328 | 175300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240328 | 175200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240328 | 175100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240328 | 175000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240328 | 174900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240328 | 174800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240328 | 174700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240328 | 174600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240328 | 174500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240328 | 174400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240328 | 174300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 63 | 20240328 | 174200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240328 | 174100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240328 | 174000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240328 | 173900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240328 | 173800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240328 | 173700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240328 | 173600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240328 | 173500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240328 | 173400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240328 | 173300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240328 | 173200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240328 | 173100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240328 | 173000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240328 | 172900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240328 | 172800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240328 | 172700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240328 | 172600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240328 | 172500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240328 | 172400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240328 | 172300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240328 | 172200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240328 | 172100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240328 | 172000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240328 | 171900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240328 | 171800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240328 | 171700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240328 | 171600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240328 | 171500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240328 | 171400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240328 | 171300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 93 | 20240328 | 171200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240328 | 171100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240328 | 171000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240328 | 170900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240328 | 170800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240328 | 170700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240328 | 170600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240328 | 170500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240328 | 170400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240328 | 170300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240328 | 170200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240328 | 170100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240328 | 170000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240328 | 165900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240328 | 165800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240328 | 165700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240328 | 165600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240328 | 165500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240328 | 165400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240328 | 165300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240328 | 165200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240328 | 165100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240328 | 165000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240328 | 164900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240328 | 164800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240328 | 164700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240328 | 164600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240328 | 164500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240328 | 164400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240328 | 164300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 123 | 20240328 | 164200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240328 | 164100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240328 | 164000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240328 | 163900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240328 | 163800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240328 | 163700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240328 | 163600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240328 | 163500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240328 | 163400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240328 | 163300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240328 | 163200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240328 | 163100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240328 | 163000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240328 | 162900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240328 | 162800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240328 | 162700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240328 | 162600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240328 | 162500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240328 | 162400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240328 | 162300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240328 | 162200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240328 | 162100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240328 | 162000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240328 | 161900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240328 | 161800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240328 | 161700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240328 | 161600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240328 | 161500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240328 | 161400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240328 | 161300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 153 | 20240328 | 161200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240328 | 161100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240328 | 161000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240328 | 160900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240328 | 160800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240328 | 160700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240328 | 160600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240328 | 160500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240328 | 160400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240328 | 160300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240328 | 160200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240328 | 160100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240328 | 160000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240328 | 155900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240328 | 155800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240328 | 155700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240328 | 155600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240328 | 155500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240328 | 155400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240328 | 155300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240328 | 155200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240328 | 155100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240328 | 155000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240328 | 154900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240328 | 154800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240328 | 154700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240328 | 154600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240328 | 154500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240328 | 154400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240328 | 154300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 183 | 20240328 | 154200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240328 | 154100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240328 | 154000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240328 | 153900 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240328 | 153800 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240328 | 153700 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240328 | 153600 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240328 | 153500 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240328 | 153400 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240328 | 153300 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240328 | 153200 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240328 | 153100 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240328 | 153000 | 4385492200 | 31800 | 31800 | 31800 | 31800 | 2872 |
| 196 | 20240328 | 152900 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240328 | 152800 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240328 | 152700 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240328 | 152600 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240328 | 152500 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240328 | 152400 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240328 | 152300 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240328 | 152200 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240328 | 152100 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240328 | 152000 | 4294162600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240328 | 151900 | 4294162600 | 31800 | 31850 | 31850 | 31750 | 661 |
| 207 | 20240328 | 151800 | 4273145250 | 31850 | 31800 | 31850 | 31800 | 103 |
| 208 | 20240328 | 151700 | 4269867800 | 31800 | 31800 | 31850 | 31800 | 140 |
| 209 | 20240328 | 151600 | 4265413850 | 31800 | 31800 | 31850 | 31750 | 351 |
| 210 | 20240328 | 151500 | 4254251650 | 31800 | 31800 | 31850 | 31750 | 594 |
| 211 | 20240328 | 151400 | 4235362200 | 31750 | 31750 | 31850 | 31750 | 406 |
| 212 | 20240328 | 151300 | 4222457700 | 31750 | 31800 | 31800 | 31750 | 322 |
| 213 | 20240328 | 151200 | 4212224450 | 31800 | 31800 | 31800 | 31750 | 413 |
| 214 | 20240328 | 151100 | 4199096800 | 31800 | 31800 | 31800 | 31750 | 432 |
| 215 | 20240328 | 151000 | 4185377000 | 31800 | 31800 | 31800 | 31750 | 229 |
| 216 | 20240328 | 150900 | 4178100550 | 31800 | 31750 | 31800 | 31700 | 821 |
| 217 | 20240328 | 150800 | 4152015400 | 31750 | 31800 | 31800 | 31700 | 163 |
| 218 | 20240328 | 150700 | 4146846050 | 31800 | 31750 | 31800 | 31700 | 203 |
| 219 | 20240328 | 150600 | 4140405050 | 31750 | 31700 | 31750 | 31700 | 293 |
| 220 | 20240328 | 150500 | 4131114100 | 31750 | 31750 | 31800 | 31750 | 143 |
| 221 | 20240328 | 150400 | 4126572600 | 31750 | 31700 | 31750 | 31700 | 204 |
| 222 | 20240328 | 150300 | 4120101700 | 31750 | 31700 | 31750 | 31700 | 189 |
| 223 | 20240328 | 150200 | 4114106500 | 31800 | 31750 | 31800 | 31700 | 135 |
| 224 | 20240328 | 150100 | 4109820800 | 31700 | 31750 | 31750 | 31700 | 166 |
| 225 | 20240328 | 150000 | 4104556550 | 31750 | 31700 | 31750 | 31700 | 206 |
| 226 | 20240328 | 145900 | 4098020450 | 31700 | 31700 | 31750 | 31700 | 380 |
| 227 | 20240328 | 145800 | 4085965150 | 31700 | 31700 | 31800 | 31700 | 231 |
| 228 | 20240328 | 145700 | 4078633800 | 31700 | 31700 | 31700 | 31650 | 194 |
| 229 | 20240328 | 145600 | 4072490200 | 31700 | 31700 | 31800 | 31650 | 235 |
| 230 | 20240328 | 145500 | 4065044900 | 31700 | 31750 | 31750 | 31650 | 318 |
| 231 | 20240328 | 145400 | 4054968900 | 31750 | 31700 | 31750 | 31700 | 194 |
| 232 | 20240328 | 145300 | 4048816900 | 31750 | 31750 | 31850 | 31700 | 292 |
| 233 | 20240328 | 145200 | 4039544850 | 31750 | 31700 | 31800 | 31650 | 485 |
| 234 | 20240328 | 145100 | 4024163200 | 31700 | 31700 | 31800 | 31650 | 229 |
| 235 | 20240328 | 145000 | 4016907600 | 31650 | 31700 | 31750 | 31650 | 206 |
| 236 | 20240328 | 144900 | 4010379150 | 31800 | 31650 | 31800 | 31650 | 311 |
| 237 | 20240328 | 144800 | 4000527850 | 31700 | 31700 | 31700 | 31650 | 413 |
| 238 | 20240328 | 144700 | 3987449100 | 31650 | 31700 | 31700 | 31650 | 202 |
| 239 | 20240328 | 144600 | 3981055200 | 31650 | 31700 | 31700 | 31650 | 189 |
| 240 | 20240328 | 144500 | 3975071350 | 31650 | 31700 | 31700 | 31650 | 1505 |
| 241 | 20240328 | 144400 | 3927436050 | 31650 | 31650 | 31700 | 31650 | 245 |
| 242 | 20240328 | 144300 | 3919678450 | 31700 | 31700 | 31700 | 31650 | 285 |
| 243 | 20240328 | 144200 | 3910652400 | 31650 | 31700 | 31700 | 31650 | 2012 |
| 244 | 20240328 | 144100 | 3846963350 | 31750 | 31700 | 31750 | 31650 | 1977 |
| 245 | 20240328 | 144000 | 3784205350 | 31700 | 31700 | 31700 | 31650 | 240 |
| 246 | 20240328 | 143900 | 3776606450 | 31650 | 31650 | 31700 | 31650 | 207 |
| 247 | 20240328 | 143800 | 3770053500 | 31650 | 31650 | 31750 | 31650 | 189 |
| 248 | 20240328 | 143700 | 3764065350 | 31650 | 31650 | 31700 | 31650 | 1147 |
| 249 | 20240328 | 143600 | 3727711150 | 31700 | 31650 | 31700 | 31650 | 293 |
| 250 | 20240328 | 143500 | 3718431950 | 31700 | 31700 | 31700 | 31650 | 177 |
| 251 | 20240328 | 143400 | 3712827250 | 31700 | 31650 | 31700 | 31650 | 234 |
| 252 | 20240328 | 143300 | 3705419500 | 31650 | 31650 | 31700 | 31650 | 163 |
| 253 | 20240328 | 143200 | 3700260250 | 31650 | 31700 | 31700 | 31650 | 403 |
| 254 | 20240328 | 143100 | 3687493950 | 31650 | 31700 | 31700 | 31650 | 287 |
| 255 | 20240328 | 143000 | 3678405100 | 31650 | 31700 | 31700 | 31650 | 268 |
| 256 | 20240328 | 142900 | 3669921850 | 31650 | 31650 | 31700 | 31650 | 741 |
| 257 | 20240328 | 142800 | 3646467500 | 31700 | 31650 | 31700 | 31650 | 271 |
| 258 | 20240328 | 142700 | 3637886250 | 31700 | 31700 | 31700 | 31650 | 253 |
| 259 | 20240328 | 142600 | 3629876250 | 31700 | 31700 | 31700 | 31650 | 267 |
| 260 | 20240328 | 142500 | 3621422450 | 31700 | 31650 | 31700 | 31650 | 373 |
| 261 | 20240328 | 142400 | 3609614400 | 31650 | 31700 | 31700 | 31650 | 186 |
| 262 | 20240328 | 142300 | 3603725900 | 31700 | 31650 | 31700 | 31650 | 327 |
| 263 | 20240328 | 142200 | 3593371850 | 31700 | 31650 | 31700 | 31650 | 211 |
| 264 | 20240328 | 142100 | 3586692350 | 31700 | 31750 | 31750 | 31700 | 354 |
| 265 | 20240328 | 142000 | 3575469400 | 31700 | 31700 | 31750 | 31700 | 513 |
| 266 | 20240328 | 141900 | 3559205750 | 31700 | 31700 | 31700 | 31650 | 145 |
| 267 | 20240328 | 141800 | 3554612650 | 31700 | 31700 | 31750 | 31650 | 110 |
| 268 | 20240328 | 141700 | 3551129150 | 31650 | 31700 | 31700 | 31650 | 177 |
| 269 | 20240328 | 141600 | 3545522650 | 31700 | 31700 | 31700 | 31650 | 142 |
| 270 | 20240328 | 141500 | 3541024250 | 31700 | 31700 | 31750 | 31650 | 234 |
| 271 | 20240328 | 141400 | 3533608350 | 31650 | 31700 | 31750 | 31650 | 290 |
| 272 | 20240328 | 141300 | 3524421650 | 31700 | 31700 | 31700 | 31650 | 498 |
| 273 | 20240328 | 141200 | 3508638200 | 31700 | 31700 | 31750 | 31700 | 150 |
| 274 | 20240328 | 141100 | 3503883100 | 31750 | 31700 | 31750 | 31700 | 224 |
| 275 | 20240328 | 141000 | 3496782250 | 31700 | 31700 | 31750 | 31700 | 141 |
| 276 | 20240328 | 140900 | 3492311700 | 31700 | 31750 | 31750 | 31650 | 623 |
| 277 | 20240328 | 140800 | 3472558350 | 31750 | 31700 | 31750 | 31700 | 107 |
| 278 | 20240328 | 140700 | 3469165150 | 31750 | 31650 | 31750 | 31650 | 506 |
| 279 | 20240328 | 140600 | 3453133600 | 31700 | 31650 | 31700 | 31650 | 196 |
| 280 | 20240328 | 140500 | 3446923450 | 31650 | 31700 | 31700 | 31650 | 158 |
| 281 | 20240328 | 140400 | 3441920300 | 31700 | 31700 | 31700 | 31650 | 139 |
| 282 | 20240328 | 140300 | 3437518050 | 31700 | 31650 | 31700 | 31650 | 89 |
| 283 | 20240328 | 140200 | 3434700300 | 31650 | 31700 | 31700 | 31650 | 216 |
| 284 | 20240328 | 140100 | 3427857350 | 31650 | 31700 | 31700 | 31650 | 315 |
| 285 | 20240328 | 140000 | 3417878600 | 31700 | 31700 | 31700 | 31650 | 210 |
| 286 | 20240328 | 135900 | 3411226850 | 31700 | 31650 | 31700 | 31650 | 291 |
| 287 | 20240328 | 135800 | 3402007450 | 31700 | 31700 | 31700 | 31650 | 184 |
| 288 | 20240328 | 135700 | 3396179500 | 31700 | 31750 | 31750 | 31650 | 356 |
| 289 | 20240328 | 135600 | 3384898000 | 31700 | 31700 | 31750 | 31700 | 1201 |
| 290 | 20240328 | 135500 | 3346826050 | 31700 | 31750 | 31750 | 31700 | 233 |
| 291 | 20240328 | 135400 | 3339437250 | 31700 | 31700 | 31750 | 31700 | 616 |
| 292 | 20240328 | 135300 | 3319904800 | 31750 | 31750 | 31750 | 31700 | 99 |
| 293 | 20240328 | 135200 | 3316764900 | 31700 | 31750 | 31750 | 31700 | 261 |
| 294 | 20240328 | 135100 | 3308483600 | 31750 | 31750 | 31750 | 31700 | 490 |
| 295 | 20240328 | 135000 | 3292930300 | 31700 | 31750 | 31750 | 31700 | 1721 |
| 296 | 20240328 | 134900 | 3238373750 | 31700 | 31700 | 31750 | 31700 | 121 |
| 297 | 20240328 | 134800 | 3234536650 | 31700 | 31750 | 31750 | 31700 | 317 |
| 298 | 20240328 | 134700 | 3224476950 | 31750 | 31750 | 31750 | 31700 | 842 |
| 299 | 20240328 | 134600 | 3197768000 | 31750 | 31800 | 31800 | 31700 | 3195 |
| 300 | 20240328 | 134500 | 3096377150 | 31750 | 31800 | 31800 | 31750 | 669 |
| 301 | 20240328 | 134400 | 3075134150 | 31800 | 31750 | 31800 | 31750 | 263 |
| 302 | 20240328 | 134300 | 3066774150 | 31750 | 31800 | 31800 | 31750 | 205 |
| 303 | 20240328 | 134200 | 3060256200 | 31850 | 31850 | 31850 | 31800 | 182 |
| 304 | 20240328 | 134100 | 3054467750 | 31850 | 31800 | 31850 | 31750 | 143 |
| 305 | 20240328 | 134000 | 3049921550 | 31750 | 31750 | 31800 | 31750 | 139 |
| 306 | 20240328 | 133900 | 3045504550 | 31800 | 31850 | 31850 | 31750 | 684 |
| 307 | 20240328 | 133800 | 3023755150 | 31800 | 31850 | 31850 | 31750 | 288 |
| 308 | 20240328 | 133700 | 3014599100 | 31800 | 31900 | 31900 | 31750 | 295 |
| 309 | 20240328 | 133600 | 3005210000 | 31900 | 31900 | 31900 | 31750 | 8887 |
| 310 | 20240328 | 133500 | 2722416150 | 31950 | 31900 | 31950 | 31850 | 6275 |
| 311 | 20240328 | 133400 | 2522242600 | 31900 | 31900 | 31950 | 31900 | 72 |
| 312 | 20240328 | 133300 | 2519945650 | 31900 | 31900 | 31950 | 31900 | 238 |
| 313 | 20240328 | 133200 | 2512353400 | 31900 | 31900 | 31950 | 31900 | 111 |
| 314 | 20240328 | 133100 | 2508810750 | 31950 | 31900 | 31950 | 31900 | 118 |
| 315 | 20240328 | 133000 | 2505043700 | 31950 | 31950 | 31950 | 31900 | 325 |
| 316 | 20240328 | 132900 | 2494670500 | 31900 | 31950 | 31950 | 31900 | 654 |
| 317 | 20240328 | 132800 | 2473792050 | 31900 | 31900 | 31950 | 31900 | 173 |
| 318 | 20240328 | 132700 | 2468269150 | 31900 | 31950 | 31950 | 31900 | 54 |
| 319 | 20240328 | 132600 | 2466546250 | 31900 | 31950 | 31950 | 31900 | 196 |
| 320 | 20240328 | 132500 | 2460286800 | 31950 | 31900 | 31950 | 31900 | 67 |
| 321 | 20240328 | 132400 | 2458149350 | 31950 | 31950 | 31950 | 31900 | 97 |
| 322 | 20240328 | 132300 | 2455051600 | 31900 | 31950 | 31950 | 31900 | 151 |
| 323 | 20240328 | 132200 | 2450230750 | 31950 | 31900 | 31950 | 31900 | 57 |
| 324 | 20240328 | 132100 | 2448412050 | 31900 | 31950 | 31950 | 31900 | 159 |
| 325 | 20240328 | 132000 | 2443334050 | 31950 | 31950 | 31950 | 31900 | 123 |
| 326 | 20240328 | 131900 | 2439405200 | 31950 | 31900 | 31950 | 31900 | 156 |
| 327 | 20240328 | 131800 | 2434423450 | 31950 | 31950 | 31950 | 31900 | 133 |
| 328 | 20240328 | 131700 | 2430177050 | 31900 | 31900 | 31950 | 31900 | 139 |
| 329 | 20240328 | 131600 | 2425741900 | 31900 | 31950 | 31950 | 31900 | 70 |
| 330 | 20240328 | 131500 | 2423508850 | 31900 | 31950 | 31950 | 31900 | 332 |
| 331 | 20240328 | 131400 | 2412917350 | 31900 | 31900 | 31950 | 31900 | 174 |
| 332 | 20240328 | 131300 | 2407366700 | 31900 | 31950 | 31950 | 31900 | 2002 |
| 333 | 20240328 | 131200 | 2343408500 | 31950 | 32000 | 32000 | 31950 | 104 |
| 334 | 20240328 | 131100 | 2340084500 | 31950 | 32000 | 32000 | 31950 | 55 |
| 335 | 20240328 | 131000 | 2338325700 | 32000 | 31950 | 32000 | 31950 | 87 |
| 336 | 20240328 | 130900 | 2335544750 | 31950 | 31950 | 32000 | 31950 | 162 |
| 337 | 20240328 | 130800 | 2330367300 | 31950 | 31950 | 32000 | 31950 | 46 |
| 338 | 20240328 | 130700 | 2328897550 | 31950 | 32000 | 32000 | 31950 | 24 |
| 339 | 20240328 | 130600 | 2328130650 | 31950 | 31950 | 32000 | 31950 | 62 |
| 340 | 20240328 | 130500 | 2326149550 | 32000 | 31950 | 32000 | 31950 | 100 |
| 341 | 20240328 | 130400 | 2322952200 | 32000 | 31950 | 32000 | 31950 | 41 |
| 342 | 20240328 | 130300 | 2321641250 | 32000 | 31950 | 32000 | 31950 | 15 |
| 343 | 20240328 | 130200 | 2321161750 | 31950 | 32000 | 32000 | 31950 | 33 |
| 344 | 20240328 | 130100 | 2320107200 | 31950 | 31950 | 32000 | 31950 | 285 |
| 345 | 20240328 | 130000 | 2311001300 | 32000 | 32000 | 32000 | 32000 | 3 |
| 346 | 20240328 | 125900 | 2310905300 | 31950 | 31950 | 32000 | 31950 | 91 |
| 347 | 20240328 | 125800 | 2307997500 | 31950 | 31950 | 32000 | 31950 | 2836 |
| 348 | 20240328 | 125700 | 2217387200 | 32000 | 32000 | 32050 | 32000 | 907 |
| 349 | 20240328 | 125600 | 2188363150 | 32050 | 32050 | 32050 | 32000 | 139 |
| 350 | 20240328 | 125500 | 2183912300 | 32000 | 32000 | 32050 | 32000 | 41 |
| 351 | 20240328 | 125400 | 2182599800 | 32050 | 32050 | 32050 | 32000 | 31 |
| 352 | 20240328 | 125300 | 2181606900 | 32050 | 32000 | 32050 | 32000 | 75 |
| 353 | 20240328 | 125200 | 2179206400 | 32000 | 32000 | 32050 | 32000 | 28 |
| 354 | 20240328 | 125100 | 2178310300 | 32000 | 32050 | 32050 | 32000 | 206 |
| 355 | 20240328 | 125000 | 2171709550 | 32050 | 32050 | 32050 | 32000 | 143 |
| 356 | 20240328 | 124900 | 2167132800 | 32000 | 32000 | 32050 | 32000 | 52 |
| 357 | 20240328 | 124800 | 2165466750 | 32050 | 32050 | 32050 | 32000 | 127 |
| 358 | 20240328 | 124700 | 2161401700 | 32050 | 32050 | 32050 | 32000 | 67 |
| 359 | 20240328 | 124600 | 2159255250 | 32050 | 32050 | 32050 | 32000 | 26 |
| 360 | 20240328 | 124500 | 2158423000 | 32000 | 32000 | 32050 | 32000 | 31 |
| 361 | 20240328 | 124400 | 2157430950 | 32050 | 32000 | 32050 | 32000 | 115 |
| 362 | 20240328 | 124300 | 2153750850 | 32000 | 32000 | 32000 | 32000 | 56 |
| 363 | 20240328 | 124200 | 2151958850 | 32000 | 32000 | 32050 | 32000 | 193 |
| 364 | 20240328 | 124100 | 2145781200 | 32050 | 32000 | 32050 | 32000 | 43 |
| 365 | 20240328 | 124000 | 2144403550 | 32000 | 32050 | 32050 | 32000 | 30 |
| 366 | 20240328 | 123900 | 2143443000 | 32000 | 32000 | 32050 | 32000 | 117 |
| 367 | 20240328 | 123800 | 2139698950 | 32050 | 32050 | 32050 | 32050 | 58 |
| 368 | 20240328 | 123700 | 2137840050 | 32000 | 32000 | 32050 | 32000 | 31 |
| 369 | 20240328 | 123600 | 2136847950 | 32000 | 32000 | 32050 | 32000 | 41 |
| 370 | 20240328 | 123500 | 2135535750 | 32000 | 32050 | 32050 | 32000 | 88 |
| 371 | 20240328 | 123400 | 2132719650 | 32050 | 32000 | 32050 | 32000 | 30 |
| 372 | 20240328 | 123300 | 2131759600 | 32050 | 32000 | 32050 | 32000 | 46 |
| 373 | 20240328 | 123200 | 2130287450 | 32000 | 32000 | 32050 | 32000 | 35 |
| 374 | 20240328 | 123100 | 2129167250 | 32050 | 32000 | 32050 | 32000 | 40 |
| 375 | 20240328 | 123000 | 2127886150 | 32050 | 32000 | 32050 | 32000 | 62 |
| 376 | 20240328 | 122900 | 2125901800 | 32000 | 32000 | 32000 | 31950 | 105 |
| 377 | 20240328 | 122800 | 2122543300 | 32000 | 32000 | 32000 | 32000 | 89 |
| 378 | 20240328 | 122700 | 2119695300 | 32000 | 32000 | 32050 | 32000 | 867 |
| 379 | 20240328 | 122600 | 2091950000 | 32050 | 32000 | 32050 | 32000 | 248 |
| 380 | 20240328 | 122500 | 2084012300 | 32000 | 31950 | 32000 | 31950 | 39 |
| 381 | 20240328 | 122400 | 2082765200 | 31950 | 32000 | 32000 | 31950 | 71 |
| 382 | 20240328 | 122300 | 2080493750 | 32000 | 31950 | 32000 | 31950 | 171 |
| 383 | 20240328 | 122200 | 2075027550 | 32000 | 31950 | 32000 | 31950 | 138 |
| 384 | 20240328 | 122100 | 2070613050 | 31950 | 32000 | 32000 | 31950 | 83 |
| 385 | 20240328 | 122000 | 2067958500 | 31950 | 32000 | 32000 | 31950 | 21 |
| 386 | 20240328 | 121900 | 2067287500 | 32000 | 31950 | 32000 | 31950 | 73 |
| 387 | 20240328 | 121800 | 2064952500 | 31950 | 32000 | 32000 | 31950 | 194 |
| 388 | 20240328 | 121700 | 2058745500 | 32000 | 32000 | 32050 | 32000 | 35 |
| 389 | 20240328 | 121600 | 2057625400 | 32050 | 32000 | 32050 | 32000 | 142 |
| 390 | 20240328 | 121500 | 2053078800 | 31950 | 32000 | 32000 | 31950 | 51 |
| 391 | 20240328 | 121400 | 2051448300 | 32000 | 32000 | 32000 | 31950 | 94 |
| 392 | 20240328 | 121300 | 2048440350 | 31950 | 32000 | 32000 | 31950 | 135 |
| 393 | 20240328 | 121200 | 2044121900 | 32000 | 31950 | 32000 | 31950 | 75 |
| 394 | 20240328 | 121100 | 2041723400 | 32000 | 32050 | 32050 | 31950 | 47 |
| 395 | 20240328 | 121000 | 2040219200 | 32000 | 32050 | 32050 | 32000 | 232 |
| 396 | 20240328 | 120900 | 2032794750 | 32000 | 32000 | 32000 | 31950 | 42 |
| 397 | 20240328 | 120800 | 2031451650 | 32000 | 32000 | 32000 | 31950 | 83 |
| 398 | 20240328 | 120700 | 2028796150 | 31950 | 31950 | 31950 | 31950 | 81 |
| 399 | 20240328 | 120600 | 2026208200 | 31950 | 31950 | 32050 | 31950 | 107 |
| 400 | 20240328 | 120500 | 2022787250 | 32000 | 32000 | 32000 | 32000 | 4 |
| 401 | 20240328 | 120400 | 2022659250 | 32000 | 32000 | 32000 | 31950 | 54 |
| 402 | 20240328 | 120300 | 2020932850 | 31950 | 32000 | 32000 | 31950 | 1015 |
| 403 | 20240328 | 120200 | 1988452900 | 32000 | 32000 | 32000 | 31950 | 33 |
| 404 | 20240328 | 120100 | 1987398300 | 32000 | 31950 | 32000 | 31950 | 144 |
| 405 | 20240328 | 120000 | 1982795550 | 31950 | 32000 | 32000 | 31950 | 39 |
| 406 | 20240328 | 115900 | 1981548350 | 31950 | 32000 | 32000 | 31950 | 89 |
| 407 | 20240328 | 115800 | 1978701750 | 32000 | 31950 | 32000 | 31950 | 36 |
| 408 | 20240328 | 115700 | 1977550800 | 32000 | 32000 | 32000 | 31950 | 143 |
| 409 | 20240328 | 115600 | 1972975350 | 32000 | 32000 | 32000 | 31950 | 1408 |
| 410 | 20240328 | 115500 | 1927920750 | 32000 | 31950 | 32000 | 31950 | 23 |
| 411 | 20240328 | 115400 | 1927185300 | 31950 | 32000 | 32000 | 31950 | 26 |
| 412 | 20240328 | 115300 | 1926354400 | 31950 | 32000 | 32000 | 31950 | 133 |
| 413 | 20240328 | 115200 | 1922104050 | 32000 | 32000 | 32000 | 32000 | 75 |
| 414 | 20240328 | 115100 | 1919704050 | 32000 | 32000 | 32000 | 31950 | 41 |
| 415 | 20240328 | 115000 | 1918393600 | 31950 | 31950 | 31950 | 31950 | 43 |
| 416 | 20240328 | 114900 | 1917019750 | 31950 | 32000 | 32000 | 31950 | 38 |
| 417 | 20240328 | 114800 | 1915805400 | 32000 | 31950 | 32000 | 31950 | 47 |
| 418 | 20240328 | 114700 | 1914303700 | 31950 | 31900 | 32000 | 31900 | 146 |
| 419 | 20240328 | 114600 | 1909640350 | 31950 | 31950 | 31950 | 31900 | 36 |
| 420 | 20240328 | 114500 | 1908490650 | 31950 | 31950 | 31950 | 31900 | 282 |
| 421 | 20240328 | 114400 | 1899480800 | 31950 | 31900 | 31950 | 31900 | 131 |
| 422 | 20240328 | 114300 | 1895296050 | 31900 | 31900 | 31950 | 31900 | 134 |
| 423 | 20240328 | 114200 | 1891021150 | 31950 | 31950 | 31950 | 31900 | 385 |
| 424 | 20240328 | 114100 | 1878721950 | 31950 | 31950 | 31950 | 31950 | 5 |
| 425 | 20240328 | 114000 | 1878562200 | 31950 | 31950 | 32000 | 31900 | 201 |
| 426 | 20240328 | 113900 | 1872140250 | 31900 | 31950 | 32000 | 31900 | 322 |
| 427 | 20240328 | 113800 | 1861853550 | 31950 | 31950 | 32000 | 31950 | 358 |
| 428 | 20240328 | 113700 | 1850415400 | 32000 | 31950 | 32000 | 31950 | 64 |
| 429 | 20240328 | 113600 | 1848370450 | 32000 | 31950 | 32000 | 31950 | 55 |
| 430 | 20240328 | 113500 | 1846611550 | 31950 | 31950 | 32000 | 31950 | 64 |
| 431 | 20240328 | 113400 | 1844566550 | 31950 | 31950 | 31950 | 31950 | 61 |
| 432 | 20240328 | 113300 | 1842617600 | 31950 | 31950 | 31950 | 31900 | 305 |
| 433 | 20240328 | 113200 | 1832873550 | 31950 | 31950 | 31950 | 31900 | 53 |
| 434 | 20240328 | 113100 | 1831181250 | 31950 | 31950 | 31950 | 31900 | 66 |
| 435 | 20240328 | 113000 | 1829073950 | 31950 | 31950 | 31950 | 31900 | 29 |
| 436 | 20240328 | 112900 | 1828147950 | 31950 | 31900 | 31950 | 31900 | 403 |
| 437 | 20240328 | 112800 | 1815288350 | 31950 | 31900 | 31950 | 31900 | 22 |
| 438 | 20240328 | 112700 | 1814586350 | 31900 | 31950 | 31950 | 31900 | 78 |
| 439 | 20240328 | 112600 | 1812094300 | 31950 | 31950 | 32000 | 31900 | 922 |
| 440 | 20240328 | 112500 | 1782669400 | 31900 | 31950 | 31950 | 31900 | 182 |
| 441 | 20240328 | 112400 | 1776854600 | 31950 | 31950 | 31950 | 31900 | 474 |
| 442 | 20240328 | 112300 | 1761710850 | 31900 | 31950 | 31950 | 31900 | 61 |
| 443 | 20240328 | 112200 | 1759763700 | 31900 | 31950 | 31950 | 31900 | 1637 |
| 444 | 20240328 | 112100 | 1707540850 | 31950 | 31900 | 31950 | 31900 | 251 |
| 445 | 20240328 | 112000 | 1699526600 | 31950 | 31950 | 31950 | 31900 | 85 |
| 446 | 20240328 | 111900 | 1696813350 | 31950 | 31950 | 31950 | 31900 | 160 |
| 447 | 20240328 | 111800 | 1691707950 | 31900 | 31950 | 31950 | 31900 | 202 |
| 448 | 20240328 | 111700 | 1685255550 | 31950 | 31900 | 31950 | 31900 | 104 |
| 449 | 20240328 | 111600 | 1681934750 | 31950 | 31950 | 31950 | 31900 | 61 |
| 450 | 20240328 | 111500 | 1679987100 | 31950 | 31950 | 31950 | 31900 | 91 |
| 451 | 20240328 | 111400 | 1677082450 | 31950 | 31900 | 31950 | 31900 | 63 |
| 452 | 20240328 | 111300 | 1675070100 | 31950 | 31950 | 31950 | 31900 | 170 |
| 453 | 20240328 | 111200 | 1669640150 | 31950 | 31950 | 31950 | 31950 | 1275 |
| 454 | 20240328 | 111100 | 1628903900 | 31950 | 32000 | 32000 | 31950 | 168 |
| 455 | 20240328 | 111000 | 1623536200 | 32000 | 32000 | 32000 | 31950 | 44 |
| 456 | 20240328 | 110900 | 1622130200 | 32000 | 31950 | 32000 | 31950 | 628 |
| 457 | 20240328 | 110800 | 1602065500 | 31950 | 32000 | 32000 | 31950 | 87 |
| 458 | 20240328 | 110700 | 1599285250 | 32000 | 32000 | 32000 | 31950 | 74 |
| 459 | 20240328 | 110600 | 1596919300 | 32000 | 32000 | 32000 | 31950 | 67 |
| 460 | 20240328 | 110500 | 1594775850 | 32000 | 32000 | 32000 | 31950 | 56 |
| 461 | 20240328 | 110400 | 1592984800 | 32000 | 32000 | 32000 | 31950 | 430 |
| 462 | 20240328 | 110300 | 1579237750 | 31950 | 32000 | 32000 | 31950 | 84 |
| 463 | 20240328 | 110200 | 1576553900 | 32000 | 31950 | 32000 | 31950 | 35 |
| 464 | 20240328 | 110100 | 1575435350 | 32000 | 32000 | 32000 | 31950 | 303 |
| 465 | 20240328 | 110000 | 1565740850 | 31950 | 31950 | 32000 | 31950 | 260 |
| 466 | 20240328 | 105900 | 1557432200 | 31950 | 31950 | 32000 | 31950 | 110 |
| 467 | 20240328 | 105800 | 1553916000 | 31950 | 31900 | 32000 | 31900 | 279 |
| 468 | 20240328 | 105700 | 1545003700 | 31950 | 31950 | 32000 | 31900 | 227 |
| 469 | 20240328 | 105600 | 1537750700 | 31950 | 31950 | 31950 | 31900 | 377 |
| 470 | 20240328 | 105500 | 1525710000 | 31950 | 31950 | 31950 | 31900 | 46 |
| 471 | 20240328 | 105400 | 1524240850 | 31950 | 31950 | 31950 | 31900 | 166 |
| 472 | 20240328 | 105300 | 1518938200 | 31950 | 32000 | 32000 | 31900 | 2397 |
| 473 | 20240328 | 105200 | 1442392150 | 32000 | 32000 | 32000 | 31950 | 59 |
| 474 | 20240328 | 105100 | 1440504600 | 31950 | 32000 | 32000 | 31950 | 259 |
| 475 | 20240328 | 105000 | 1432217650 | 32000 | 32000 | 32050 | 31950 | 2563 |
| 476 | 20240328 | 104900 | 1350204900 | 32000 | 32100 | 32100 | 32000 | 608 |
| 477 | 20240328 | 104800 | 1330718900 | 32050 | 32100 | 32100 | 32050 | 23 |
| 478 | 20240328 | 104700 | 1329981650 | 32050 | 32050 | 32100 | 32050 | 46 |
| 479 | 20240328 | 104600 | 1328506950 | 32050 | 32050 | 32050 | 32050 | 439 |
| 480 | 20240328 | 104500 | 1314437000 | 32000 | 32000 | 32050 | 32000 | 40 |
| 481 | 20240328 | 104400 | 1313156700 | 32000 | 32000 | 32050 | 32000 | 385 |
| 482 | 20240328 | 104300 | 1300833750 | 32000 | 32050 | 32050 | 32000 | 117 |
| 483 | 20240328 | 104200 | 1297085600 | 32050 | 32050 | 32050 | 32000 | 102 |
| 484 | 20240328 | 104100 | 1293820500 | 32000 | 32000 | 32000 | 32000 | 10 |
| 485 | 20240328 | 104000 | 1293500500 | 32100 | 32150 | 32150 | 32000 | 5217 |
| 486 | 20240328 | 103900 | 1126441250 | 32100 | 32100 | 32100 | 32100 | 123 |
| 487 | 20240328 | 103800 | 1122492950 | 32050 | 32100 | 32150 | 32050 | 3725 |
| 488 | 20240328 | 103700 | 1002936150 | 32100 | 32150 | 32150 | 32100 | 4266 |
| 489 | 20240328 | 103600 | 865798500 | 32100 | 32150 | 32150 | 32100 | 89 |
| 490 | 20240328 | 103500 | 862937650 | 32100 | 32150 | 32150 | 32100 | 940 |
| 491 | 20240328 | 103400 | 832717650 | 32150 | 32200 | 32200 | 32150 | 109 |
| 492 | 20240328 | 103300 | 829209800 | 32200 | 32200 | 32200 | 32150 | 113 |
| 493 | 20240328 | 103200 | 825571700 | 32200 | 32200 | 32200 | 32150 | 206 |
| 494 | 20240328 | 103100 | 818939600 | 32200 | 32250 | 32250 | 32200 | 418 |
| 495 | 20240328 | 103000 | 805479800 | 32250 | 32200 | 32250 | 32200 | 874 |
| 496 | 20240328 | 102900 | 777336900 | 32200 | 32200 | 32200 | 32150 | 51 |
| 497 | 20240328 | 102800 | 775696250 | 32200 | 32200 | 32200 | 32150 | 329 |
| 498 | 20240328 | 102700 | 765107750 | 32150 | 32150 | 32200 | 32150 | 75 |
| 499 | 20240328 | 102600 | 762696250 | 32150 | 32200 | 32200 | 32150 | 74 |
| 500 | 20240328 | 102500 | 760316950 | 32200 | 32150 | 32200 | 32150 | 21 |
| 501 | 20240328 | 102400 | 759641250 | 32150 | 32150 | 32200 | 32150 | 128 |
| 502 | 20240328 | 102300 | 755524850 | 32150 | 32200 | 32200 | 32150 | 45 |
| 503 | 20240328 | 102200 | 754077900 | 32200 | 32150 | 32200 | 32150 | 64 |
| 504 | 20240328 | 102100 | 752017650 | 32200 | 32200 | 32200 | 32150 | 32 |
| 505 | 20240328 | 102000 | 750988650 | 32200 | 32200 | 32200 | 32150 | 136 |
| 506 | 20240328 | 101900 | 746614700 | 32200 | 32150 | 32200 | 32150 | 85 |
| 507 | 20240328 | 101800 | 743881000 | 32200 | 32150 | 32200 | 32150 | 108 |
| 508 | 20240328 | 101700 | 740406100 | 32150 | 32200 | 32200 | 32150 | 50 |
| 509 | 20240328 | 101600 | 738796600 | 32150 | 32150 | 32200 | 32150 | 43 |
| 510 | 20240328 | 101500 | 737413500 | 32150 | 32200 | 32200 | 32150 | 35 |
| 511 | 20240328 | 101400 | 736287700 | 32200 | 32150 | 32200 | 32150 | 181 |
| 512 | 20240328 | 101300 | 730468100 | 32150 | 32150 | 32200 | 32150 | 73 |
| 513 | 20240328 | 101200 | 728121100 | 32150 | 32200 | 32200 | 32150 | 161 |
| 514 | 20240328 | 101100 | 722944650 | 32200 | 32150 | 32200 | 32150 | 185 |
| 515 | 20240328 | 101000 | 716996550 | 32200 | 32150 | 32200 | 32150 | 23 |
| 516 | 20240328 | 100900 | 716257000 | 32150 | 32150 | 32200 | 32150 | 32 |
| 517 | 20240328 | 100800 | 715228050 | 32200 | 32150 | 32200 | 32150 | 213 |
| 518 | 20240328 | 100700 | 708380050 | 32150 | 32150 | 32200 | 32100 | 342 |
| 519 | 20240328 | 100600 | 697387100 | 32150 | 32150 | 32150 | 32100 | 126 |
| 520 | 20240328 | 100500 | 693336250 | 32100 | 32150 | 32150 | 32100 | 73 |
| 521 | 20240328 | 100400 | 690992600 | 32100 | 32150 | 32150 | 32100 | 1812 |
| 522 | 20240328 | 100300 | 632801650 | 32150 | 32150 | 32200 | 32150 | 17 |
| 523 | 20240328 | 100200 | 632254950 | 32250 | 32200 | 32250 | 32150 | 1370 |
| 524 | 20240328 | 100100 | 588194500 | 32250 | 32250 | 32250 | 32200 | 184 |
| 525 | 20240328 | 100000 | 582266550 | 32250 | 32200 | 32250 | 32150 | 205 |
| 526 | 20240328 | 095900 | 575666100 | 32200 | 32200 | 32200 | 32150 | 185 |
| 527 | 20240328 | 095800 | 569717600 | 32200 | 32200 | 32200 | 32150 | 2303 |
| 528 | 20240328 | 095700 | 495616850 | 32200 | 32250 | 32250 | 32200 | 1434 |
| 529 | 20240328 | 095600 | 449381850 | 32300 | 32250 | 32300 | 32250 | 53 |
| 530 | 20240328 | 095500 | 447671450 | 32250 | 32300 | 32300 | 32250 | 90 |
| 531 | 20240328 | 095400 | 444764500 | 32300 | 32350 | 32350 | 32300 | 53 |
| 532 | 20240328 | 095300 | 443052000 | 32350 | 32300 | 32350 | 32300 | 86 |
| 533 | 20240328 | 095200 | 440273000 | 32300 | 32300 | 32300 | 32300 | 7 |
| 534 | 20240328 | 095100 | 440046900 | 32350 | 32300 | 32350 | 32300 | 164 |
| 535 | 20240328 | 095000 | 434745850 | 32350 | 32350 | 32350 | 32300 | 128 |
| 536 | 20240328 | 094900 | 430606000 | 32350 | 32350 | 32350 | 32300 | 44 |
| 537 | 20240328 | 094800 | 429183250 | 32350 | 32300 | 32350 | 32300 | 25 |
| 538 | 20240328 | 094700 | 428375450 | 32300 | 32300 | 32300 | 32250 | 360 |
| 539 | 20240328 | 094600 | 416750350 | 32250 | 32300 | 32300 | 32250 | 200 |
| 540 | 20240328 | 094500 | 410291400 | 32300 | 32250 | 32300 | 32250 | 140 |
| 541 | 20240328 | 094400 | 405770850 | 32300 | 32350 | 32350 | 32200 | 2257 |
| 542 | 20240328 | 094300 | 332920050 | 32300 | 32350 | 32350 | 32300 | 13 |
| 543 | 20240328 | 094200 | 332500050 | 32350 | 32350 | 32350 | 32350 | 71 |
| 544 | 20240328 | 094100 | 330203200 | 32300 | 32350 | 32350 | 32300 | 75 |
| 545 | 20240328 | 094000 | 327777450 | 32350 | 32300 | 32350 | 32300 | 127 |
| 546 | 20240328 | 093900 | 323669500 | 32350 | 32350 | 32350 | 32300 | 54 |
| 547 | 20240328 | 093800 | 321922800 | 32350 | 32350 | 32350 | 32300 | 496 |
| 548 | 20240328 | 093700 | 305880500 | 32350 | 32400 | 32400 | 32350 | 5 |
| 549 | 20240328 | 093600 | 305718550 | 32350 | 32400 | 32400 | 32350 | 17 |
| 550 | 20240328 | 093500 | 305168500 | 32400 | 32400 | 32400 | 32350 | 45 |
| 551 | 20240328 | 093400 | 303712350 | 32400 | 32400 | 32400 | 32350 | 33 |
| 552 | 20240328 | 093300 | 302643650 | 32400 | 32400 | 32400 | 32400 | 9 |
| 553 | 20240328 | 093200 | 302352050 | 32400 | 32400 | 32400 | 32350 | 53 |
| 554 | 20240328 | 093100 | 300635350 | 32400 | 32400 | 32400 | 32350 | 92 |
| 555 | 20240328 | 093000 | 297658200 | 32400 | 32400 | 32400 | 32350 | 128 |
| 556 | 20240328 | 092900 | 293516500 | 32400 | 32400 | 32400 | 32350 | 72 |
| 557 | 20240328 | 092800 | 291183800 | 32450 | 32450 | 32450 | 32450 | 3 |
| 558 | 20240328 | 092700 | 291086450 | 32400 | 32400 | 32450 | 32400 | 156 |
| 559 | 20240328 | 092600 | 286032000 | 32400 | 32500 | 32500 | 32400 | 130 |
| 560 | 20240328 | 092500 | 281819900 | 32500 | 32500 | 32500 | 32450 | 56 |
| 561 | 20240328 | 092400 | 280001950 | 32500 | 32450 | 32500 | 32450 | 55 |
| 562 | 20240328 | 092300 | 278217100 | 32450 | 32450 | 32450 | 32450 | 5 |
| 563 | 20240328 | 092200 | 278054850 | 32550 | 32400 | 32600 | 32400 | 73 |
| 564 | 20240328 | 092100 | 275686700 | 32350 | 32350 | 32400 | 32300 | 256 |
| 565 | 20240328 | 092000 | 267405250 | 32300 | 32300 | 32350 | 32300 | 374 |
| 566 | 20240328 | 091900 | 255324650 | 32300 | 32350 | 32350 | 32300 | 28 |
| 567 | 20240328 | 091800 | 254420000 | 32350 | 32350 | 32350 | 32300 | 177 |
| 568 | 20240328 | 091700 | 248702600 | 32350 | 32300 | 32350 | 32300 | 34 |
| 569 | 20240328 | 091600 | 247603150 | 32350 | 32350 | 32400 | 32300 | 268 |
| 570 | 20240328 | 091500 | 238934050 | 32350 | 32350 | 32400 | 32350 | 455 |
| 571 | 20240328 | 091400 | 224214300 | 32350 | 32400 | 32400 | 32350 | 151 |
| 572 | 20240328 | 091300 | 219328350 | 32400 | 32400 | 32400 | 32400 | 51 |
| 573 | 20240328 | 091200 | 217675950 | 32400 | 32550 | 32550 | 32400 | 117 |
| 574 | 20240328 | 091100 | 213881250 | 32400 | 32350 | 32400 | 32350 | 323 |
| 575 | 20240328 | 091000 | 203430000 | 32350 | 32400 | 32500 | 32350 | 222 |
| 576 | 20240328 | 090900 | 196234500 | 32400 | 32450 | 32450 | 32350 | 432 |
| 577 | 20240328 | 090800 | 182236600 | 32450 | 32450 | 32450 | 32400 | 60 |
| 578 | 20240328 | 090700 | 180291150 | 32450 | 32450 | 32500 | 32450 | 196 |
| 579 | 20240328 | 090600 | 173927950 | 32450 | 32450 | 32500 | 32400 | 138 |
| 580 | 20240328 | 090500 | 169448350 | 32450 | 32450 | 32650 | 32400 | 261 |
| 581 | 20240328 | 090400 | 160978150 | 32450 | 32450 | 32450 | 32450 | 117 |
| 582 | 20240328 | 090300 | 157181500 | 32450 | 32550 | 32550 | 32450 | 437 |
| 583 | 20240328 | 090200 | 142979150 | 32550 | 32500 | 32550 | 32500 | 375 |
| 584 | 20240328 | 090100 | 130773350 | 32550 | 32650 | 32650 | 32450 | 3552 |
| 585 | 20240328 | 090000 | 15042700 | 32700 | 32750 | 32750 | 32650 | 460 |