32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 3 | 20240329 | 184600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20240329 | 184500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20240329 | 184400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20240329 | 184300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20240329 | 184200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20240329 | 184100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20240329 | 184000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20240329 | 183900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20240329 | 183800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20240329 | 183700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20240329 | 183600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20240329 | 183500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20240329 | 183400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20240329 | 183300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20240329 | 183200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20240329 | 183100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20240329 | 183000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20240329 | 182900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20240329 | 182800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20240329 | 182700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20240329 | 182600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20240329 | 182500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20240329 | 182400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20240329 | 182300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20240329 | 182200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20240329 | 182100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20240329 | 182000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20240329 | 181900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20240329 | 181800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20240329 | 181700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 33 | 20240329 | 181600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20240329 | 181500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20240329 | 181400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20240329 | 181300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20240329 | 181200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20240329 | 181100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20240329 | 181000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20240329 | 180900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20240329 | 180800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20240329 | 180700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20240329 | 180600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20240329 | 180500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20240329 | 180400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20240329 | 180300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20240329 | 180200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20240329 | 180100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20240329 | 180000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20240329 | 175900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20240329 | 175800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20240329 | 175700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20240329 | 175600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20240329 | 175500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20240329 | 175400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20240329 | 175300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20240329 | 175200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20240329 | 175100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20240329 | 175000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20240329 | 174900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20240329 | 174800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20240329 | 174700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 63 | 20240329 | 174600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20240329 | 174500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20240329 | 174400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20240329 | 174300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20240329 | 174200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20240329 | 174100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20240329 | 174000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20240329 | 173900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20240329 | 173800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20240329 | 173700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20240329 | 173600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20240329 | 173500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20240329 | 173400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20240329 | 173300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20240329 | 173200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20240329 | 173100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20240329 | 173000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20240329 | 172900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20240329 | 172800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20240329 | 172700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20240329 | 172600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20240329 | 172500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20240329 | 172400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20240329 | 172300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20240329 | 172200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20240329 | 172100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20240329 | 172000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20240329 | 171900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20240329 | 171800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20240329 | 171700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 93 | 20240329 | 171600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20240329 | 171500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20240329 | 171400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20240329 | 171300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20240329 | 171200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20240329 | 171100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20240329 | 171000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20240329 | 170900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20240329 | 170800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20240329 | 170700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20240329 | 170600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20240329 | 170500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20240329 | 170400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20240329 | 170300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20240329 | 170200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20240329 | 170100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20240329 | 170000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20240329 | 165900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20240329 | 165800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20240329 | 165700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20240329 | 165600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20240329 | 165500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20240329 | 165400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20240329 | 165300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20240329 | 165200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20240329 | 165100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20240329 | 165000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20240329 | 164900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20240329 | 164800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20240329 | 164700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 123 | 20240329 | 164600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20240329 | 164500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20240329 | 164400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20240329 | 164300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20240329 | 164200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20240329 | 164100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20240329 | 164000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20240329 | 163900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20240329 | 163800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20240329 | 163700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20240329 | 163600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20240329 | 163500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20240329 | 163400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20240329 | 163300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20240329 | 163200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20240329 | 163100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20240329 | 163000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20240329 | 162900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20240329 | 162800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20240329 | 162700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20240329 | 162600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20240329 | 162500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20240329 | 162400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20240329 | 162300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20240329 | 162200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20240329 | 162100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20240329 | 162000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20240329 | 161900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20240329 | 161800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20240329 | 161700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 153 | 20240329 | 161600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20240329 | 161500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20240329 | 161400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20240329 | 161300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20240329 | 161200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20240329 | 161100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20240329 | 161000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20240329 | 160900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20240329 | 160800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20240329 | 160700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20240329 | 160600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20240329 | 160500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20240329 | 160400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20240329 | 160300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20240329 | 160200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20240329 | 160100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20240329 | 160000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20240329 | 155900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20240329 | 155800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20240329 | 155700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20240329 | 155600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20240329 | 155500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20240329 | 155400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20240329 | 155300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20240329 | 155200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20240329 | 155100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20240329 | 155000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20240329 | 154900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20240329 | 154800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20240329 | 154700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 183 | 20240329 | 154600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20240329 | 154500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20240329 | 154400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20240329 | 154300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20240329 | 154200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20240329 | 154100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20240329 | 154000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20240329 | 153900 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20240329 | 153800 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240329 | 153700 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240329 | 153600 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240329 | 153500 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240329 | 153400 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240329 | 153300 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240329 | 153200 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240329 | 153100 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240329 | 153000 | 10914315850 | 35350 | 35350 | 35350 | 35350 | 7274 |
| 200 | 20240329 | 152900 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240329 | 152800 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240329 | 152700 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240329 | 152600 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240329 | 152500 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20240329 | 152400 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20240329 | 152300 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20240329 | 152200 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20240329 | 152100 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20240329 | 152000 | 10657179950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20240329 | 151900 | 10657179950 | 35450 | 35400 | 35450 | 35400 | 361 |
| 211 | 20240329 | 151800 | 10644384700 | 35400 | 35450 | 35450 | 35400 | 637 |
| 212 | 20240329 | 151700 | 10621817250 | 35450 | 35450 | 35450 | 35450 | 161 |
| 213 | 20240329 | 151600 | 10616109800 | 35400 | 35400 | 35450 | 35400 | 890 |
| 214 | 20240329 | 151500 | 10584601650 | 35400 | 35400 | 35400 | 35350 | 971 |
| 215 | 20240329 | 151400 | 10550242250 | 35400 | 35350 | 35400 | 35350 | 134 |
| 216 | 20240329 | 151300 | 10545500650 | 35350 | 35400 | 35400 | 35350 | 120 |
| 217 | 20240329 | 151200 | 10541254850 | 35350 | 35400 | 35450 | 35350 | 506 |
| 218 | 20240329 | 151100 | 10523338400 | 35400 | 35350 | 35450 | 35350 | 310 |
| 219 | 20240329 | 151000 | 10512369400 | 35400 | 35350 | 35400 | 35350 | 455 |
| 220 | 20240329 | 150900 | 10496269350 | 35350 | 35350 | 35450 | 35350 | 738 |
| 221 | 20240329 | 150800 | 10470153750 | 35350 | 35400 | 35400 | 35350 | 104 |
| 222 | 20240329 | 150700 | 10466477150 | 35400 | 35400 | 35400 | 35350 | 392 |
| 223 | 20240329 | 150600 | 10452604800 | 35350 | 35350 | 35400 | 35300 | 298 |
| 224 | 20240329 | 150500 | 10442080400 | 35300 | 35400 | 35450 | 35300 | 873 |
| 225 | 20240329 | 150400 | 10411210500 | 35400 | 35400 | 35450 | 35400 | 406 |
| 226 | 20240329 | 150300 | 10396837850 | 35400 | 35450 | 35450 | 35400 | 41 |
| 227 | 20240329 | 150200 | 10395384900 | 35400 | 35400 | 35450 | 35350 | 37 |
| 228 | 20240329 | 150100 | 10394075250 | 35400 | 35350 | 35400 | 35300 | 1056 |
| 229 | 20240329 | 150000 | 10356745250 | 35350 | 35350 | 35400 | 35350 | 155 |
| 230 | 20240329 | 145900 | 10351263750 | 35350 | 35350 | 35450 | 35350 | 934 |
| 231 | 20240329 | 145800 | 10318216850 | 35350 | 35300 | 35400 | 35300 | 59 |
| 232 | 20240329 | 145700 | 10316130100 | 35350 | 35450 | 35450 | 35300 | 2030 |
| 233 | 20240329 | 145600 | 10244352400 | 35500 | 35500 | 35500 | 35400 | 713 |
| 234 | 20240329 | 145500 | 10219062950 | 35500 | 35450 | 35500 | 35450 | 19 |
| 235 | 20240329 | 145400 | 10218389300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20240329 | 145300 | 10218389300 | 35400 | 35350 | 35400 | 35350 | 207 |
| 237 | 20240329 | 145200 | 10211061750 | 35300 | 35350 | 35400 | 35300 | 838 |
| 238 | 20240329 | 145100 | 10181475050 | 35350 | 35350 | 35350 | 35350 | 965 |
| 239 | 20240329 | 145000 | 10147362300 | 35350 | 35350 | 35400 | 35350 | 296 |
| 240 | 20240329 | 144900 | 10136898000 | 35400 | 35350 | 35400 | 35300 | 172 |
| 241 | 20240329 | 144800 | 10130817000 | 35300 | 35400 | 35400 | 35300 | 21 |
| 242 | 20240329 | 144700 | 10130074450 | 35400 | 35300 | 35400 | 35300 | 224 |
| 243 | 20240329 | 144600 | 10122166600 | 35300 | 35250 | 35300 | 35250 | 302 |
| 244 | 20240329 | 144500 | 10111512450 | 35250 | 35300 | 35350 | 35250 | 3027 |
| 245 | 20240329 | 144400 | 10004661450 | 35350 | 35450 | 35500 | 35350 | 3031 |
| 246 | 20240329 | 144300 | 9897423150 | 35500 | 35450 | 35500 | 35450 | 552 |
| 247 | 20240329 | 144200 | 9877854200 | 35450 | 35500 | 35500 | 35450 | 736 |
| 248 | 20240329 | 144100 | 9851762850 | 35450 | 35500 | 35500 | 35450 | 124 |
| 249 | 20240329 | 144000 | 9847364250 | 35500 | 35500 | 35600 | 35500 | 2032 |
| 250 | 20240329 | 143900 | 9775213950 | 35600 | 35500 | 35600 | 35500 | 36 |
| 251 | 20240329 | 143800 | 9773934950 | 35550 | 35550 | 35550 | 35500 | 359 |
| 252 | 20240329 | 143700 | 9761182000 | 35500 | 35550 | 35550 | 35500 | 483 |
| 253 | 20240329 | 143600 | 9744014050 | 35550 | 35550 | 35550 | 35500 | 145 |
| 254 | 20240329 | 143500 | 9738861050 | 35500 | 35500 | 35550 | 35500 | 126 |
| 255 | 20240329 | 143400 | 9734385550 | 35550 | 35500 | 35550 | 35500 | 232 |
| 256 | 20240329 | 143300 | 9726145500 | 35550 | 35600 | 35600 | 35550 | 862 |
| 257 | 20240329 | 143200 | 9695486150 | 35550 | 35550 | 35550 | 35550 | 147 |
| 258 | 20240329 | 143100 | 9690260300 | 35550 | 35600 | 35600 | 35550 | 520 |
| 259 | 20240329 | 143000 | 9671767700 | 35600 | 35600 | 35600 | 35550 | 101 |
| 260 | 20240329 | 142900 | 9668173900 | 35600 | 35600 | 35600 | 35550 | 470 |
| 261 | 20240329 | 142800 | 9651455200 | 35550 | 35550 | 35550 | 35550 | 138 |
| 262 | 20240329 | 142700 | 9646549300 | 35500 | 35550 | 35550 | 35500 | 896 |
| 263 | 20240329 | 142600 | 9614713850 | 35500 | 35500 | 35550 | 35500 | 116 |
| 264 | 20240329 | 142500 | 9610593050 | 35500 | 35500 | 35500 | 35500 | 52 |
| 265 | 20240329 | 142400 | 9608747050 | 35550 | 35500 | 35550 | 35500 | 28 |
| 266 | 20240329 | 142300 | 9607753000 | 35500 | 35450 | 35500 | 35450 | 456 |
| 267 | 20240329 | 142200 | 9591569150 | 35500 | 35450 | 35500 | 35450 | 97 |
| 268 | 20240329 | 142100 | 9588130300 | 35450 | 35450 | 35450 | 35450 | 1 |
| 269 | 20240329 | 142000 | 9588094850 | 35500 | 35400 | 35500 | 35400 | 183 |
| 270 | 20240329 | 141900 | 9581606100 | 35400 | 35400 | 35400 | 35400 | 155 |
| 271 | 20240329 | 141800 | 9576119100 | 35400 | 35400 | 35400 | 35400 | 10 |
| 272 | 20240329 | 141700 | 9575765100 | 35400 | 35350 | 35400 | 35350 | 388 |
| 273 | 20240329 | 141600 | 9562031100 | 35400 | 35400 | 35400 | 35350 | 755 |
| 274 | 20240329 | 141500 | 9535306650 | 35400 | 35400 | 35450 | 35400 | 125 |
| 275 | 20240329 | 141400 | 9530876750 | 35400 | 35450 | 35450 | 35400 | 115 |
| 276 | 20240329 | 141300 | 9526801500 | 35450 | 35400 | 35450 | 35400 | 214 |
| 277 | 20240329 | 141200 | 9519221000 | 35450 | 35400 | 35450 | 35400 | 16 |
| 278 | 20240329 | 141100 | 9518654550 | 35400 | 35350 | 35400 | 35350 | 282 |
| 279 | 20240329 | 141000 | 9508676450 | 35350 | 35350 | 35350 | 35350 | 157 |
| 280 | 20240329 | 140900 | 9503126500 | 35350 | 35350 | 35400 | 35300 | 803 |
| 281 | 20240329 | 140800 | 9474748200 | 35350 | 35350 | 35350 | 35350 | 831 |
| 282 | 20240329 | 140700 | 9445372350 | 35350 | 35350 | 35350 | 35300 | 193 |
| 283 | 20240329 | 140600 | 9438551900 | 35300 | 35350 | 35350 | 35300 | 201 |
| 284 | 20240329 | 140500 | 9431452250 | 35350 | 35300 | 35350 | 35300 | 37 |
| 285 | 20240329 | 140400 | 9430145450 | 35350 | 35350 | 35350 | 35300 | 186 |
| 286 | 20240329 | 140300 | 9423572250 | 35300 | 35300 | 35300 | 35300 | 50 |
| 287 | 20240329 | 140200 | 9421807250 | 35350 | 35350 | 35350 | 35300 | 1686 |
| 288 | 20240329 | 140100 | 9362208250 | 35350 | 35350 | 35400 | 35350 | 369 |
| 289 | 20240329 | 140000 | 9349163300 | 35400 | 35350 | 35400 | 35350 | 450 |
| 290 | 20240329 | 135900 | 9333237400 | 35400 | 35400 | 35400 | 35350 | 200 |
| 291 | 20240329 | 135800 | 9326159150 | 35350 | 35350 | 35350 | 35350 | 122 |
| 292 | 20240329 | 135700 | 9321846450 | 35350 | 35450 | 35450 | 35350 | 2385 |
| 293 | 20240329 | 135600 | 9237415500 | 35450 | 35450 | 35450 | 35450 | 199 |
| 294 | 20240329 | 135500 | 9230360950 | 35450 | 35450 | 35450 | 35450 | 65 |
| 295 | 20240329 | 135400 | 9228056700 | 35450 | 35450 | 35450 | 35450 | 32 |
| 296 | 20240329 | 135300 | 9226922300 | 35450 | 35450 | 35450 | 35450 | 69 |
| 297 | 20240329 | 135200 | 9224476250 | 35450 | 35450 | 35450 | 35450 | 98 |
| 298 | 20240329 | 135100 | 9221002150 | 35450 | 35450 | 35450 | 35450 | 50 |
| 299 | 20240329 | 135000 | 9219229650 | 35450 | 35450 | 35450 | 35450 | 52 |
| 300 | 20240329 | 134900 | 9217386250 | 35500 | 35450 | 35500 | 35400 | 460 |
| 301 | 20240329 | 134800 | 9201080500 | 35450 | 35450 | 35450 | 35400 | 230 |
| 302 | 20240329 | 134700 | 9192928100 | 35400 | 35400 | 35400 | 35400 | 574 |
| 303 | 20240329 | 134600 | 9172608500 | 35400 | 35400 | 35450 | 35400 | 63 |
| 304 | 20240329 | 134500 | 9170378050 | 35400 | 35400 | 35400 | 35400 | 43 |
| 305 | 20240329 | 134400 | 9168855850 | 35400 | 35450 | 35450 | 35400 | 57 |
| 306 | 20240329 | 134300 | 9166836300 | 35450 | 35450 | 35450 | 35400 | 163 |
| 307 | 20240329 | 134200 | 9161060550 | 35450 | 35400 | 35450 | 35400 | 75 |
| 308 | 20240329 | 134100 | 9158402950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 309 | 20240329 | 134000 | 9158402950 | 35450 | 35400 | 35450 | 35400 | 68 |
| 310 | 20240329 | 133900 | 9155995400 | 35450 | 35400 | 35450 | 35400 | 625 |
| 311 | 20240329 | 133800 | 9133855400 | 35400 | 35450 | 35450 | 35400 | 66 |
| 312 | 20240329 | 133700 | 9131517100 | 35400 | 35400 | 35400 | 35400 | 57 |
| 313 | 20240329 | 133600 | 9129499300 | 35400 | 35400 | 35400 | 35400 | 26 |
| 314 | 20240329 | 133500 | 9128578900 | 35400 | 35450 | 35450 | 35400 | 69 |
| 315 | 20240329 | 133400 | 9126136250 | 35400 | 35450 | 35450 | 35400 | 111 |
| 316 | 20240329 | 133300 | 9122206650 | 35450 | 35450 | 35450 | 35400 | 60 |
| 317 | 20240329 | 133200 | 9120082350 | 35450 | 35500 | 35500 | 35450 | 201 |
| 318 | 20240329 | 133100 | 9112946900 | 35400 | 35550 | 35550 | 35400 | 1013 |
| 319 | 20240329 | 133000 | 9077010750 | 35600 | 35500 | 35600 | 35500 | 353 |
| 320 | 20240329 | 132900 | 9064463100 | 35600 | 35600 | 35600 | 35550 | 619 |
| 321 | 20240329 | 132800 | 9042456800 | 35600 | 35600 | 35600 | 35550 | 552 |
| 322 | 20240329 | 132700 | 9022807900 | 35600 | 35600 | 35600 | 35550 | 122 |
| 323 | 20240329 | 132600 | 9018466600 | 35600 | 35550 | 35600 | 35550 | 97 |
| 324 | 20240329 | 132500 | 9015016500 | 35550 | 35550 | 35550 | 35550 | 46 |
| 325 | 20240329 | 132400 | 9013381200 | 35500 | 35550 | 35550 | 35500 | 186 |
| 326 | 20240329 | 132300 | 9006771500 | 35550 | 35550 | 35550 | 35550 | 60 |
| 327 | 20240329 | 132200 | 9004638500 | 35550 | 35550 | 35550 | 35550 | 96 |
| 328 | 20240329 | 132100 | 9001225700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 329 | 20240329 | 132000 | 9001225700 | 35550 | 35500 | 35550 | 35500 | 112 |
| 330 | 20240329 | 131900 | 8997247200 | 35500 | 35550 | 35550 | 35500 | 425 |
| 331 | 20240329 | 131800 | 8982155650 | 35550 | 35550 | 35550 | 35550 | 4 |
| 332 | 20240329 | 131700 | 8982013450 | 35550 | 35550 | 35600 | 35550 | 365 |
| 333 | 20240329 | 131600 | 8969037050 | 35550 | 35500 | 35550 | 35500 | 87 |
| 334 | 20240329 | 131500 | 8965948500 | 35550 | 35550 | 35550 | 35500 | 126 |
| 335 | 20240329 | 131400 | 8961470350 | 35500 | 35550 | 35600 | 35500 | 246 |
| 336 | 20240329 | 131300 | 8952723500 | 35550 | 35600 | 35600 | 35550 | 319 |
| 337 | 20240329 | 131200 | 8941382850 | 35600 | 35600 | 35650 | 35550 | 259 |
| 338 | 20240329 | 131100 | 8932162150 | 35600 | 35600 | 35650 | 35550 | 272 |
| 339 | 20240329 | 131000 | 8922478750 | 35550 | 35600 | 35600 | 35550 | 176 |
| 340 | 20240329 | 130900 | 8916218150 | 35600 | 35700 | 35700 | 35550 | 99 |
| 341 | 20240329 | 130800 | 8912688600 | 35700 | 35700 | 35700 | 35600 | 2361 |
| 342 | 20240329 | 130700 | 8828601900 | 35700 | 35700 | 35700 | 35700 | 28 |
| 343 | 20240329 | 130600 | 8827602300 | 35700 | 35800 | 35800 | 35700 | 699 |
| 344 | 20240329 | 130500 | 8802646500 | 35700 | 35800 | 35850 | 35700 | 560 |
| 345 | 20240329 | 130400 | 8782616750 | 35800 | 35850 | 35850 | 35800 | 387 |
| 346 | 20240329 | 130300 | 8768747450 | 35850 | 35800 | 35850 | 35800 | 1247 |
| 347 | 20240329 | 130200 | 8724050800 | 35800 | 35750 | 35800 | 35750 | 1083 |
| 348 | 20240329 | 130100 | 8685287500 | 35750 | 35750 | 35750 | 35750 | 1045 |
| 349 | 20240329 | 130000 | 8647928750 | 35750 | 35650 | 35750 | 35650 | 3238 |
| 350 | 20240329 | 125900 | 8532329400 | 35650 | 35650 | 35700 | 35650 | 298 |
| 351 | 20240329 | 125800 | 8521704200 | 35650 | 35650 | 35650 | 35650 | 76 |
| 352 | 20240329 | 125700 | 8518994800 | 35650 | 35650 | 35650 | 35650 | 170 |
| 353 | 20240329 | 125600 | 8512934300 | 35650 | 35650 | 35700 | 35650 | 92 |
| 354 | 20240329 | 125500 | 8509653050 | 35650 | 35700 | 35700 | 35650 | 31 |
| 355 | 20240329 | 125400 | 8508547700 | 35650 | 35650 | 35700 | 35600 | 236 |
| 356 | 20240329 | 125300 | 8500135350 | 35650 | 35650 | 35700 | 35650 | 110 |
| 357 | 20240329 | 125200 | 8496212300 | 35650 | 35650 | 35650 | 35600 | 535 |
| 358 | 20240329 | 125100 | 8477159100 | 35700 | 35650 | 35700 | 35650 | 76 |
| 359 | 20240329 | 125000 | 8474448200 | 35650 | 35650 | 35650 | 35650 | 68 |
| 360 | 20240329 | 124900 | 8472024000 | 35650 | 35650 | 35650 | 35650 | 172 |
| 361 | 20240329 | 124800 | 8465892200 | 35650 | 35650 | 35650 | 35650 | 33 |
| 362 | 20240329 | 124700 | 8464715750 | 35650 | 35600 | 35650 | 35600 | 513 |
| 363 | 20240329 | 124600 | 8446430000 | 35600 | 35600 | 35600 | 35600 | 213 |
| 364 | 20240329 | 124500 | 8438847200 | 35650 | 35600 | 35650 | 35550 | 260 |
| 365 | 20240329 | 124400 | 8429591200 | 35650 | 35600 | 35650 | 35600 | 49 |
| 366 | 20240329 | 124300 | 8427845200 | 35650 | 35650 | 35650 | 35600 | 121 |
| 367 | 20240329 | 124200 | 8423533800 | 35650 | 35650 | 35700 | 35650 | 786 |
| 368 | 20240329 | 124100 | 8395494250 | 35650 | 35600 | 35650 | 35600 | 29 |
| 369 | 20240329 | 124000 | 8394461800 | 35600 | 35600 | 35600 | 35600 | 65 |
| 370 | 20240329 | 123900 | 8392147800 | 35600 | 35550 | 35650 | 35550 | 73 |
| 371 | 20240329 | 123800 | 8389547700 | 35600 | 35550 | 35600 | 35550 | 56 |
| 372 | 20240329 | 123700 | 8387555600 | 35550 | 35600 | 35600 | 35550 | 318 |
| 373 | 20240329 | 123600 | 8376245700 | 35600 | 35500 | 35600 | 35500 | 252 |
| 374 | 20240329 | 123500 | 8367285050 | 35600 | 35550 | 35600 | 35550 | 267 |
| 375 | 20240329 | 123400 | 8357787150 | 35550 | 35550 | 35600 | 35500 | 242 |
| 376 | 20240329 | 123300 | 8349180050 | 35550 | 35550 | 35600 | 35550 | 167 |
| 377 | 20240329 | 123200 | 8343237950 | 35600 | 35600 | 35600 | 35550 | 32 |
| 378 | 20240329 | 123100 | 8342099950 | 35600 | 35550 | 35600 | 35550 | 2 |
| 379 | 20240329 | 123000 | 8342028800 | 35550 | 35600 | 35600 | 35550 | 97 |
| 380 | 20240329 | 122900 | 8338577050 | 35600 | 35550 | 35600 | 35550 | 78 |
| 381 | 20240329 | 122800 | 8335801400 | 35600 | 35600 | 35600 | 35550 | 227 |
| 382 | 20240329 | 122700 | 8327721700 | 35600 | 35600 | 35600 | 35550 | 153 |
| 383 | 20240329 | 122600 | 8322277050 | 35600 | 35550 | 35600 | 35550 | 163 |
| 384 | 20240329 | 122500 | 8316482300 | 35550 | 35550 | 35550 | 35550 | 32 |
| 385 | 20240329 | 122400 | 8315344700 | 35600 | 35550 | 35600 | 35550 | 86 |
| 386 | 20240329 | 122300 | 8312283200 | 35550 | 35550 | 35550 | 35550 | 119 |
| 387 | 20240329 | 122200 | 8308052750 | 35600 | 35600 | 35600 | 35600 | 19 |
| 388 | 20240329 | 122100 | 8307376350 | 35600 | 35600 | 35600 | 35600 | 124 |
| 389 | 20240329 | 122000 | 8302961950 | 35600 | 35600 | 35650 | 35550 | 214 |
| 390 | 20240329 | 121900 | 8295345100 | 35600 | 35550 | 35600 | 35550 | 1482 |
| 391 | 20240329 | 121800 | 8242594600 | 35550 | 35450 | 35550 | 35450 | 1014 |
| 392 | 20240329 | 121700 | 8206555250 | 35450 | 35450 | 35450 | 35400 | 140 |
| 393 | 20240329 | 121600 | 8201596150 | 35450 | 35450 | 35450 | 35450 | 2 |
| 394 | 20240329 | 121500 | 8201525250 | 35450 | 35450 | 35450 | 35450 | 10 |
| 395 | 20240329 | 121400 | 8201170750 | 35450 | 35400 | 35450 | 35350 | 81 |
| 396 | 20240329 | 121300 | 8198303250 | 35450 | 35500 | 35500 | 35450 | 32 |
| 397 | 20240329 | 121200 | 8197167900 | 35500 | 35350 | 35500 | 35250 | 1731 |
| 398 | 20240329 | 121100 | 8136056850 | 35350 | 35400 | 35400 | 35300 | 937 |
| 399 | 20240329 | 121000 | 8102923000 | 35400 | 35450 | 35450 | 35400 | 308 |
| 400 | 20240329 | 120900 | 8092017350 | 35500 | 35450 | 35500 | 35450 | 82 |
| 401 | 20240329 | 120800 | 8089110400 | 35450 | 35450 | 35450 | 35400 | 106 |
| 402 | 20240329 | 120700 | 8085353500 | 35450 | 35450 | 35550 | 35450 | 786 |
| 403 | 20240329 | 120600 | 8057471450 | 35500 | 35500 | 35500 | 35500 | 351 |
| 404 | 20240329 | 120500 | 8045010950 | 35500 | 35450 | 35500 | 35450 | 130 |
| 405 | 20240329 | 120400 | 8040402150 | 35500 | 35500 | 35500 | 35450 | 252 |
| 406 | 20240329 | 120300 | 8031456350 | 35450 | 35500 | 35500 | 35450 | 201 |
| 407 | 20240329 | 120200 | 8024322750 | 35400 | 35450 | 35450 | 35400 | 175 |
| 408 | 20240329 | 120100 | 8018125800 | 35450 | 35500 | 35500 | 35450 | 74 |
| 409 | 20240329 | 120000 | 8015502200 | 35450 | 35450 | 35500 | 35450 | 71 |
| 410 | 20240329 | 115900 | 8012983450 | 35450 | 35450 | 35450 | 35450 | 24 |
| 411 | 20240329 | 115800 | 8012132650 | 35400 | 35450 | 35450 | 35400 | 49 |
| 412 | 20240329 | 115700 | 8010397750 | 35550 | 35500 | 35550 | 35450 | 287 |
| 413 | 20240329 | 115600 | 8000207450 | 35500 | 35550 | 35550 | 35400 | 44 |
| 414 | 20240329 | 115500 | 7998645600 | 35550 | 35450 | 35550 | 35400 | 185 |
| 415 | 20240329 | 115400 | 7992082500 | 35400 | 35400 | 35400 | 35400 | 107 |
| 416 | 20240329 | 115300 | 7988294700 | 35400 | 35400 | 35400 | 35400 | 3 |
| 417 | 20240329 | 115200 | 7988188500 | 35400 | 35350 | 35500 | 35350 | 161 |
| 418 | 20240329 | 115100 | 7982486350 | 35350 | 35400 | 35400 | 35350 | 61 |
| 419 | 20240329 | 115000 | 7980329100 | 35400 | 35450 | 35500 | 35400 | 936 |
| 420 | 20240329 | 114900 | 7947163350 | 35450 | 35450 | 35450 | 35400 | 66 |
| 421 | 20240329 | 114800 | 7944825200 | 35450 | 35400 | 35450 | 35400 | 35 |
| 422 | 20240329 | 114700 | 7943584650 | 35450 | 35550 | 35550 | 35450 | 573 |
| 423 | 20240329 | 114600 | 7923229850 | 35600 | 35400 | 35600 | 35350 | 1183 |
| 424 | 20240329 | 114500 | 7881199800 | 35400 | 35250 | 35400 | 35250 | 3297 |
| 425 | 20240329 | 114400 | 7764816600 | 35200 | 35200 | 35200 | 35150 | 366 |
| 426 | 20240329 | 114300 | 7751933500 | 35200 | 35250 | 35250 | 35150 | 20 |
| 427 | 20240329 | 114200 | 7751230150 | 35250 | 35250 | 35250 | 35150 | 579 |
| 428 | 20240329 | 114100 | 7730846150 | 35200 | 35200 | 35250 | 35200 | 239 |
| 429 | 20240329 | 114000 | 7722429350 | 35250 | 35250 | 35300 | 35250 | 445 |
| 430 | 20240329 | 113900 | 7706741600 | 35250 | 35250 | 35300 | 35250 | 117 |
| 431 | 20240329 | 113800 | 7702614700 | 35250 | 35250 | 35250 | 35200 | 106 |
| 432 | 20240329 | 113700 | 7698878350 | 35250 | 35200 | 35250 | 35200 | 681 |
| 433 | 20240329 | 113600 | 7674903400 | 35200 | 35150 | 35200 | 35150 | 208 |
| 434 | 20240329 | 113500 | 7667587300 | 35200 | 35150 | 35200 | 35100 | 555 |
| 435 | 20240329 | 113400 | 7648075500 | 35100 | 35100 | 35150 | 35100 | 56 |
| 436 | 20240329 | 113300 | 7646109650 | 35100 | 35000 | 35150 | 35000 | 1489 |
| 437 | 20240329 | 113200 | 7593853250 | 35000 | 35000 | 35000 | 35000 | 315 |
| 438 | 20240329 | 113100 | 7582828250 | 35000 | 35000 | 35050 | 35000 | 51 |
| 439 | 20240329 | 113000 | 7581042650 | 35050 | 35000 | 35050 | 35000 | 135 |
| 440 | 20240329 | 112900 | 7576317550 | 35000 | 35000 | 35050 | 35000 | 1361 |
| 441 | 20240329 | 112800 | 7528647100 | 35000 | 35000 | 35050 | 35000 | 51 |
| 442 | 20240329 | 112700 | 7526861950 | 35000 | 34950 | 35000 | 34950 | 1001 |
| 443 | 20240329 | 112600 | 7491836650 | 34950 | 35000 | 35000 | 34950 | 772 |
| 444 | 20240329 | 112500 | 7464818600 | 35050 | 35000 | 35050 | 35000 | 146 |
| 445 | 20240329 | 112400 | 7459707200 | 35000 | 35000 | 35050 | 35000 | 65 |
| 446 | 20240329 | 112300 | 7457430950 | 35000 | 35000 | 35000 | 35000 | 47 |
| 447 | 20240329 | 112200 | 7455785950 | 35050 | 35100 | 35150 | 35050 | 372 |
| 448 | 20240329 | 112100 | 7442729400 | 35150 | 35100 | 35150 | 35100 | 519 |
| 449 | 20240329 | 112000 | 7424511350 | 35050 | 35150 | 35150 | 35000 | 7102 |
| 450 | 20240329 | 111900 | 7175740500 | 35150 | 35150 | 35150 | 35150 | 376 |
| 451 | 20240329 | 111800 | 7162524100 | 35150 | 35150 | 35150 | 35150 | 103 |
| 452 | 20240329 | 111700 | 7158903650 | 35200 | 35150 | 35200 | 35150 | 488 |
| 453 | 20240329 | 111600 | 7141750150 | 35150 | 35250 | 35250 | 35150 | 416 |
| 454 | 20240329 | 111500 | 7127107500 | 35200 | 35250 | 35250 | 35150 | 1467 |
| 455 | 20240329 | 111400 | 7075448450 | 35200 | 35200 | 35200 | 35150 | 518 |
| 456 | 20240329 | 111300 | 7057232450 | 35200 | 35200 | 35200 | 35150 | 963 |
| 457 | 20240329 | 111200 | 7023353300 | 35250 | 35200 | 35250 | 35200 | 39 |
| 458 | 20240329 | 111100 | 7021980000 | 35200 | 35200 | 35200 | 35200 | 48 |
| 459 | 20240329 | 111000 | 7020290400 | 35200 | 35150 | 35250 | 35150 | 1237 |
| 460 | 20240329 | 110900 | 6976751700 | 35100 | 35200 | 35200 | 35050 | 495 |
| 461 | 20240329 | 110800 | 6959387400 | 35100 | 35200 | 35200 | 35100 | 14138 |
| 462 | 20240329 | 110700 | 6461848200 | 35150 | 35300 | 35300 | 35150 | 75 |
| 463 | 20240329 | 110600 | 6459208350 | 35300 | 35200 | 35300 | 35150 | 1096 |
| 464 | 20240329 | 110500 | 6420605400 | 35250 | 35200 | 35250 | 35200 | 440 |
| 465 | 20240329 | 110400 | 6405100700 | 35250 | 35250 | 35250 | 35100 | 631 |
| 466 | 20240329 | 110300 | 6382905800 | 35200 | 35150 | 35200 | 35150 | 433 |
| 467 | 20240329 | 110200 | 6367673600 | 35100 | 35100 | 35150 | 35100 | 298 |
| 468 | 20240329 | 110100 | 6357209850 | 35100 | 35100 | 35100 | 35100 | 214 |
| 469 | 20240329 | 110000 | 6349698450 | 35150 | 35050 | 35150 | 35050 | 286 |
| 470 | 20240329 | 105900 | 6339653700 | 35050 | 35000 | 35050 | 35000 | 327 |
| 471 | 20240329 | 105800 | 6328198300 | 35000 | 35050 | 35100 | 35000 | 992 |
| 472 | 20240329 | 105700 | 6293393850 | 35100 | 35150 | 35200 | 35000 | 1813 |
| 473 | 20240329 | 105600 | 6229848500 | 35150 | 35100 | 35200 | 35100 | 516 |
| 474 | 20240329 | 105500 | 6211722250 | 35100 | 35050 | 35100 | 35050 | 1102 |
| 475 | 20240329 | 105400 | 6173089800 | 35050 | 35300 | 35300 | 35000 | 14579 |
| 476 | 20240329 | 105300 | 5661902200 | 35300 | 35250 | 35300 | 35250 | 1284 |
| 477 | 20240329 | 105200 | 5616622000 | 35250 | 35400 | 35400 | 35200 | 7124 |
| 478 | 20240329 | 105100 | 5364960600 | 35400 | 35450 | 35450 | 35400 | 64 |
| 479 | 20240329 | 105000 | 5362691950 | 35400 | 35400 | 35450 | 35400 | 120 |
| 480 | 20240329 | 104900 | 5358438750 | 35450 | 35450 | 35500 | 35450 | 677 |
| 481 | 20240329 | 104800 | 5334436000 | 35500 | 35500 | 35500 | 35450 | 58 |
| 482 | 20240329 | 104700 | 5332377200 | 35500 | 35400 | 35500 | 35400 | 179 |
| 483 | 20240329 | 104600 | 5326029950 | 35400 | 35600 | 35600 | 35400 | 4826 |
| 484 | 20240329 | 104500 | 5154858150 | 35600 | 35700 | 35700 | 35550 | 281 |
| 485 | 20240329 | 104400 | 5144863500 | 35700 | 35550 | 35750 | 35550 | 892 |
| 486 | 20240329 | 104300 | 5113021050 | 35550 | 35550 | 35550 | 35500 | 2340 |
| 487 | 20240329 | 104200 | 5029939750 | 35550 | 35500 | 35600 | 35500 | 263 |
| 488 | 20240329 | 104100 | 5020578850 | 35500 | 35550 | 35550 | 35500 | 670 |
| 489 | 20240329 | 104000 | 4996764000 | 35550 | 35500 | 35600 | 35500 | 478 |
| 490 | 20240329 | 103900 | 4979770550 | 35550 | 35550 | 35550 | 35500 | 25 |
| 491 | 20240329 | 103800 | 4978881950 | 35600 | 35550 | 35600 | 35550 | 467 |
| 492 | 20240329 | 103700 | 4962270400 | 35550 | 35550 | 35600 | 35550 | 195 |
| 493 | 20240329 | 103600 | 4955336800 | 35550 | 35550 | 35600 | 35550 | 152 |
| 494 | 20240329 | 103500 | 4949932900 | 35550 | 35550 | 35650 | 35550 | 143 |
| 495 | 20240329 | 103400 | 4944849150 | 35550 | 35600 | 35600 | 35550 | 1992 |
| 496 | 20240329 | 103300 | 4873994650 | 35600 | 35650 | 35650 | 35600 | 671 |
| 497 | 20240329 | 103200 | 4850098400 | 35650 | 35650 | 35650 | 35600 | 133 |
| 498 | 20240329 | 103100 | 4845357100 | 35650 | 35600 | 35650 | 35600 | 31 |
| 499 | 20240329 | 103000 | 4844252150 | 35600 | 35700 | 35700 | 35600 | 105 |
| 500 | 20240329 | 102900 | 4840511050 | 35650 | 35750 | 35750 | 35650 | 745 |
| 501 | 20240329 | 102800 | 4813931900 | 35750 | 35800 | 35800 | 35750 | 796 |
| 502 | 20240329 | 102700 | 4785474400 | 35750 | 35750 | 35750 | 35750 | 37 |
| 503 | 20240329 | 102600 | 4784151650 | 35800 | 35850 | 35850 | 35800 | 128 |
| 504 | 20240329 | 102500 | 4779565850 | 35800 | 35750 | 35800 | 35750 | 1947 |
| 505 | 20240329 | 102400 | 4709874000 | 35750 | 35750 | 35750 | 35700 | 983 |
| 506 | 20240329 | 102300 | 4674751400 | 35700 | 35700 | 35750 | 35650 | 370 |
| 507 | 20240329 | 102200 | 4661540400 | 35750 | 35700 | 35750 | 35650 | 667 |
| 508 | 20240329 | 102100 | 4637696200 | 35700 | 35650 | 35700 | 35650 | 303 |
| 509 | 20240329 | 102000 | 4626884050 | 35700 | 35700 | 35700 | 35650 | 53 |
| 510 | 20240329 | 101900 | 4624992100 | 35700 | 35700 | 35700 | 35650 | 130 |
| 511 | 20240329 | 101800 | 4620351250 | 35700 | 35750 | 35750 | 35700 | 562 |
| 512 | 20240329 | 101700 | 4600272950 | 35700 | 35750 | 35750 | 35700 | 77 |
| 513 | 20240329 | 101600 | 4597522800 | 35750 | 35650 | 35750 | 35650 | 192 |
| 514 | 20240329 | 101500 | 4590666950 | 35700 | 35700 | 35750 | 35650 | 691 |
| 515 | 20240329 | 101400 | 4565980950 | 35700 | 35750 | 35800 | 35700 | 750 |
| 516 | 20240329 | 101300 | 4539180050 | 35800 | 35800 | 35850 | 35800 | 525 |
| 517 | 20240329 | 101200 | 4520385000 | 35800 | 35900 | 35900 | 35750 | 710 |
| 518 | 20240329 | 101100 | 4494902300 | 35850 | 35850 | 35850 | 35800 | 1284 |
| 519 | 20240329 | 101000 | 4448931800 | 35850 | 35800 | 35850 | 35800 | 198 |
| 520 | 20240329 | 100900 | 4441841150 | 35750 | 35750 | 35750 | 35700 | 410 |
| 521 | 20240329 | 100800 | 4427183800 | 35800 | 35700 | 35800 | 35700 | 81 |
| 522 | 20240329 | 100700 | 4424288750 | 35650 | 35700 | 35700 | 35650 | 402 |
| 523 | 20240329 | 100600 | 4409944000 | 35700 | 35700 | 35700 | 35650 | 156 |
| 524 | 20240329 | 100500 | 4404380050 | 35700 | 35800 | 35800 | 35650 | 684 |
| 525 | 20240329 | 100400 | 4379960500 | 35800 | 35600 | 35800 | 35600 | 392 |
| 526 | 20240329 | 100300 | 4365939350 | 35500 | 35900 | 35900 | 35500 | 6663 |
| 527 | 20240329 | 100200 | 4128299000 | 35950 | 35950 | 35950 | 35900 | 808 |
| 528 | 20240329 | 100100 | 4099278200 | 35950 | 36000 | 36000 | 35900 | 1316 |
| 529 | 20240329 | 100000 | 4051938300 | 36000 | 35950 | 36000 | 35950 | 144 |
| 530 | 20240329 | 095900 | 4046755700 | 36000 | 36000 | 36000 | 35950 | 787 |
| 531 | 20240329 | 095800 | 4018426550 | 36050 | 36100 | 36100 | 36000 | 782 |
| 532 | 20240329 | 095700 | 3990234200 | 36100 | 36100 | 36100 | 36100 | 279 |
| 533 | 20240329 | 095600 | 3980162300 | 36150 | 36200 | 36200 | 36100 | 2492 |
| 534 | 20240329 | 095500 | 3890012100 | 36200 | 36100 | 36200 | 36100 | 383 |
| 535 | 20240329 | 095400 | 3876164500 | 36100 | 36000 | 36150 | 36000 | 1918 |
| 536 | 20240329 | 095300 | 3806996150 | 35950 | 35950 | 35950 | 35900 | 817 |
| 537 | 20240329 | 095200 | 3777654350 | 35950 | 35900 | 36000 | 35900 | 668 |
| 538 | 20240329 | 095100 | 3753649300 | 35900 | 35950 | 35950 | 35800 | 1571 |
| 539 | 20240329 | 095000 | 3697343100 | 35900 | 35700 | 35900 | 35700 | 435 |
| 540 | 20240329 | 094900 | 3681756550 | 35700 | 35700 | 35750 | 35700 | 622 |
| 541 | 20240329 | 094800 | 3659551000 | 35700 | 35800 | 35800 | 35650 | 539 |
| 542 | 20240329 | 094700 | 3640315000 | 35800 | 35750 | 35800 | 35700 | 274 |
| 543 | 20240329 | 094600 | 3630511350 | 35750 | 35650 | 35750 | 35650 | 1246 |
| 544 | 20240329 | 094500 | 3585988400 | 35700 | 35700 | 35750 | 35650 | 313 |
| 545 | 20240329 | 094400 | 3574815000 | 35700 | 35650 | 35750 | 35650 | 85 |
| 546 | 20240329 | 094300 | 3571782700 | 35550 | 35650 | 35750 | 35500 | 2226 |
| 547 | 20240329 | 094200 | 3492544300 | 35650 | 35750 | 35750 | 35600 | 1046 |
| 548 | 20240329 | 094100 | 3455239300 | 35700 | 35700 | 35700 | 35650 | 1000 |
| 549 | 20240329 | 094000 | 3419541300 | 35700 | 35650 | 35700 | 35650 | 491 |
| 550 | 20240329 | 093900 | 3402014850 | 35650 | 35650 | 35650 | 35600 | 108 |
| 551 | 20240329 | 093800 | 3398164800 | 35650 | 35650 | 35650 | 35600 | 277 |
| 552 | 20240329 | 093700 | 3388292050 | 35650 | 35550 | 35650 | 35550 | 13 |
| 553 | 20240329 | 093600 | 3387829300 | 35500 | 35700 | 35700 | 35500 | 324 |
| 554 | 20240329 | 093500 | 3376301700 | 35600 | 35700 | 35800 | 35450 | 3456 |
| 555 | 20240329 | 093400 | 3253084450 | 35650 | 35650 | 35700 | 35650 | 925 |
| 556 | 20240329 | 093300 | 3220103000 | 35600 | 35500 | 35650 | 35500 | 1484 |
| 557 | 20240329 | 093200 | 3167356150 | 35500 | 35500 | 35500 | 35500 | 202 |
| 558 | 20240329 | 093100 | 3160185150 | 35500 | 35450 | 35550 | 35400 | 740 |
| 559 | 20240329 | 093000 | 3133938950 | 35500 | 35500 | 35550 | 35400 | 1841 |
| 560 | 20240329 | 092900 | 3068621700 | 35500 | 35500 | 35500 | 35350 | 2096 |
| 561 | 20240329 | 092800 | 2994353050 | 35450 | 35550 | 35550 | 35450 | 1383 |
| 562 | 20240329 | 092700 | 2945286450 | 35550 | 35600 | 35600 | 35450 | 5029 |
| 563 | 20240329 | 092600 | 2766675000 | 35650 | 35800 | 35900 | 35600 | 3958 |
| 564 | 20240329 | 092500 | 2625249500 | 35800 | 35750 | 35800 | 35700 | 517 |
| 565 | 20240329 | 092400 | 2606763000 | 35750 | 35850 | 35850 | 35650 | 2929 |
| 566 | 20240329 | 092300 | 2502067050 | 35800 | 35900 | 35900 | 35800 | 1453 |
| 567 | 20240329 | 092200 | 2450047350 | 35900 | 36050 | 36050 | 35800 | 3732 |
| 568 | 20240329 | 092100 | 2316137450 | 36050 | 35950 | 36100 | 35850 | 2346 |
| 569 | 20240329 | 092000 | 2231732250 | 35900 | 36000 | 36000 | 35850 | 1144 |
| 570 | 20240329 | 091900 | 2190669500 | 36000 | 35750 | 36000 | 35750 | 3744 |
| 571 | 20240329 | 091800 | 2056501650 | 35800 | 35950 | 36050 | 35800 | 3607 |
| 572 | 20240329 | 091700 | 1927174450 | 35950 | 36150 | 36200 | 35950 | 3550 |
| 573 | 20240329 | 091600 | 1799229550 | 36200 | 36050 | 36200 | 36050 | 1149 |
| 574 | 20240329 | 091500 | 1757689500 | 36050 | 36000 | 36050 | 35950 | 696 |
| 575 | 20240329 | 091400 | 1732617450 | 36000 | 35950 | 36150 | 35950 | 564 |
| 576 | 20240329 | 091300 | 1712288200 | 35950 | 36350 | 36350 | 35950 | 6459 |
| 577 | 20240329 | 091200 | 1479317200 | 36250 | 36400 | 36450 | 36250 | 330 |
| 578 | 20240329 | 091100 | 1467325100 | 36400 | 36400 | 36500 | 36350 | 415 |
| 579 | 20240329 | 091000 | 1452202150 | 36450 | 36000 | 36450 | 35800 | 6290 |
| 580 | 20240329 | 090900 | 1225207550 | 36000 | 36150 | 36300 | 35950 | 7863 |
| 581 | 20240329 | 090800 | 941514700 | 36150 | 36350 | 36400 | 36150 | 6333 |
| 582 | 20240329 | 090700 | 711899700 | 36350 | 36400 | 36450 | 36350 | 1286 |
| 583 | 20240329 | 090600 | 665101200 | 36450 | 36200 | 36450 | 36200 | 2678 |
| 584 | 20240329 | 090500 | 567880700 | 36200 | 36500 | 36500 | 36200 | 5337 |
| 585 | 20240329 | 090400 | 374010950 | 36550 | 36650 | 37000 | 36500 | 2835 |
| 586 | 20240329 | 090300 | 270221300 | 36700 | 36700 | 36750 | 36550 | 2095 |
| 587 | 20240329 | 090200 | 193370650 | 36700 | 36750 | 36800 | 36550 | 1502 |
| 588 | 20240329 | 090100 | 138241300 | 36800 | 37200 | 37250 | 36800 | 2275 |
| 589 | 20240329 | 090000 | 53950750 | 37200 | 37300 | 37550 | 37200 | 1445 |