34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 185200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 3 | 20240329 | 185100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240329 | 185000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240329 | 184900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240329 | 184800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240329 | 184700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240329 | 184600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240329 | 184500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240329 | 184400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240329 | 184300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240329 | 184200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240329 | 184100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240329 | 184000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240329 | 183900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240329 | 183800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240329 | 183700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240329 | 183600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240329 | 183500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240329 | 183400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240329 | 183300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240329 | 183200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240329 | 183100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240329 | 183000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240329 | 182900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240329 | 182800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240329 | 182700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240329 | 182600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240329 | 182500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240329 | 182400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240329 | 182300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240329 | 182200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 33 | 20240329 | 182100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240329 | 182000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240329 | 181900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240329 | 181800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240329 | 181700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240329 | 181600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240329 | 181500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240329 | 181400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240329 | 181300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240329 | 181200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240329 | 181100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240329 | 181000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240329 | 180900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240329 | 180800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240329 | 180700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240329 | 180600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240329 | 180500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240329 | 180400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240329 | 180300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240329 | 180200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240329 | 180100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240329 | 180000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240329 | 175900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240329 | 175800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240329 | 175700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240329 | 175600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240329 | 175500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240329 | 175400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240329 | 175300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240329 | 175200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 63 | 20240329 | 175100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240329 | 175000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240329 | 174900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240329 | 174800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240329 | 174700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240329 | 174600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240329 | 174500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240329 | 174400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240329 | 174300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240329 | 174200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240329 | 174100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240329 | 174000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240329 | 173900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240329 | 173800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240329 | 173700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240329 | 173600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240329 | 173500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240329 | 173400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240329 | 173300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240329 | 173200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240329 | 173100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240329 | 173000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240329 | 172900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240329 | 172800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240329 | 172700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240329 | 172600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240329 | 172500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240329 | 172400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240329 | 172300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240329 | 172200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 93 | 20240329 | 172100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240329 | 172000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240329 | 171900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240329 | 171800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240329 | 171700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240329 | 171600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240329 | 171500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240329 | 171400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240329 | 171300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240329 | 171200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240329 | 171100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240329 | 171000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240329 | 170900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240329 | 170800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240329 | 170700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240329 | 170600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240329 | 170500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240329 | 170400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240329 | 170300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240329 | 170200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240329 | 170100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240329 | 170000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240329 | 165900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240329 | 165800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240329 | 165700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240329 | 165600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240329 | 165500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240329 | 165400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240329 | 165300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240329 | 165200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 123 | 20240329 | 165100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240329 | 165000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240329 | 164900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240329 | 164800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240329 | 164700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240329 | 164600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240329 | 164500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240329 | 164400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240329 | 164300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240329 | 164200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240329 | 164100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240329 | 164000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240329 | 163900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240329 | 163800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240329 | 163700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240329 | 163600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240329 | 163500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240329 | 163400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240329 | 163300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240329 | 163200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240329 | 163100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240329 | 163000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240329 | 162900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240329 | 162800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240329 | 162700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240329 | 162600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240329 | 162500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240329 | 162400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240329 | 162300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240329 | 162200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 153 | 20240329 | 162100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240329 | 162000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240329 | 161900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240329 | 161800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240329 | 161700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240329 | 161600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240329 | 161500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240329 | 161400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240329 | 161300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240329 | 161200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240329 | 161100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240329 | 161000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240329 | 160900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240329 | 160800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240329 | 160700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240329 | 160600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240329 | 160500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240329 | 160400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240329 | 160300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240329 | 160200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240329 | 160100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240329 | 160000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240329 | 155900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240329 | 155800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240329 | 155700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240329 | 155600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240329 | 155500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240329 | 155400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240329 | 155300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240329 | 155200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 183 | 20240329 | 155100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240329 | 155000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240329 | 154900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240329 | 154800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240329 | 154700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240329 | 154600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240329 | 154500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240329 | 154400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240329 | 154300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240329 | 154200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240329 | 154100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20240329 | 154000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20240329 | 153900 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20240329 | 153800 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 197 | 20240329 | 153700 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20240329 | 153600 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20240329 | 153500 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 200 | 20240329 | 153400 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 201 | 20240329 | 153300 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 202 | 20240329 | 153200 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 203 | 20240329 | 153100 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 204 | 20240329 | 153000 | 37825176000 | 255000 | 255000 | 255000 | 255000 | 15619 |
| 205 | 20240329 | 152900 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 206 | 20240329 | 152800 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 207 | 20240329 | 152700 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 208 | 20240329 | 152600 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 209 | 20240329 | 152500 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 210 | 20240329 | 152400 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 211 | 20240329 | 152300 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 212 | 20240329 | 152200 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 213 | 20240329 | 152100 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 214 | 20240329 | 152000 | 33842331000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 215 | 20240329 | 151900 | 33842331000 | 256000 | 256000 | 256000 | 255000 | 1003 |
| 216 | 20240329 | 151800 | 33585956500 | 255500 | 255500 | 256000 | 255000 | 966 |
| 217 | 20240329 | 151700 | 33339137000 | 255500 | 256000 | 256500 | 255500 | 194 |
| 218 | 20240329 | 151600 | 33289487500 | 256500 | 255500 | 256500 | 255500 | 477 |
| 219 | 20240329 | 151500 | 33167440000 | 256500 | 255500 | 256500 | 255500 | 1117 |
| 220 | 20240329 | 151400 | 32881806000 | 255500 | 256500 | 256500 | 255500 | 869 |
| 221 | 20240329 | 151300 | 32659257000 | 256000 | 256000 | 256500 | 255500 | 591 |
| 222 | 20240329 | 151200 | 32507944500 | 255500 | 256000 | 256000 | 255500 | 842 |
| 223 | 20240329 | 151100 | 32292504000 | 256000 | 256000 | 256000 | 255500 | 529 |
| 224 | 20240329 | 151000 | 32157288500 | 256000 | 256000 | 256500 | 255500 | 1463 |
| 225 | 20240329 | 150900 | 31782842000 | 256000 | 256500 | 256500 | 256000 | 346 |
| 226 | 20240329 | 150800 | 31694221500 | 256000 | 256000 | 256500 | 256000 | 261 |
| 227 | 20240329 | 150700 | 31627389500 | 256500 | 256500 | 257000 | 256000 | 485 |
| 228 | 20240329 | 150600 | 31503023500 | 256500 | 256000 | 257500 | 256000 | 1565 |
| 229 | 20240329 | 150500 | 31101683500 | 256000 | 256500 | 257000 | 255500 | 6160 |
| 230 | 20240329 | 150400 | 29524273500 | 256500 | 257500 | 257500 | 256500 | 402 |
| 231 | 20240329 | 150300 | 29421094000 | 256500 | 256500 | 257500 | 256500 | 495 |
| 232 | 20240329 | 150200 | 29293989000 | 256500 | 256500 | 257000 | 256500 | 514 |
| 233 | 20240329 | 150100 | 29162006000 | 256500 | 257000 | 257000 | 256500 | 313 |
| 234 | 20240329 | 150000 | 29081694000 | 256500 | 256000 | 257500 | 256000 | 875 |
| 235 | 20240329 | 145900 | 28857208500 | 256000 | 256500 | 257000 | 256000 | 386 |
| 236 | 20240329 | 145800 | 28758195000 | 256500 | 256500 | 257000 | 256500 | 234 |
| 237 | 20240329 | 145700 | 28698135000 | 256500 | 256500 | 257000 | 256500 | 379 |
| 238 | 20240329 | 145600 | 28600832000 | 256500 | 256500 | 257000 | 256500 | 423 |
| 239 | 20240329 | 145500 | 28492217000 | 256500 | 256500 | 257000 | 256500 | 168 |
| 240 | 20240329 | 145400 | 28449103500 | 256500 | 256500 | 257000 | 256000 | 356 |
| 241 | 20240329 | 145300 | 28357709000 | 257000 | 256500 | 257500 | 256000 | 476 |
| 242 | 20240329 | 145200 | 28235560500 | 256500 | 256500 | 257000 | 256000 | 484 |
| 243 | 20240329 | 145100 | 28111246500 | 256000 | 257000 | 257000 | 256000 | 378 |
| 244 | 20240329 | 145000 | 28014262000 | 257000 | 256500 | 257000 | 256000 | 193 |
| 245 | 20240329 | 144900 | 27964739500 | 256500 | 257000 | 257000 | 256500 | 193 |
| 246 | 20240329 | 144800 | 27915202500 | 256500 | 256500 | 257000 | 256500 | 158 |
| 247 | 20240329 | 144700 | 27874659500 | 256500 | 256500 | 257000 | 256500 | 382 |
| 248 | 20240329 | 144600 | 27776567500 | 256500 | 257000 | 257000 | 256000 | 277 |
| 249 | 20240329 | 144500 | 27705499000 | 257000 | 257000 | 257000 | 256500 | 106 |
| 250 | 20240329 | 144400 | 27678289500 | 256500 | 256500 | 257000 | 256000 | 195 |
| 251 | 20240329 | 144300 | 27628265500 | 256500 | 257000 | 257000 | 256500 | 199 |
| 252 | 20240329 | 144200 | 27577167000 | 256500 | 256500 | 257000 | 256500 | 251 |
| 253 | 20240329 | 144100 | 27512707000 | 256500 | 256500 | 257000 | 256500 | 140 |
| 254 | 20240329 | 144000 | 27476778500 | 257000 | 256500 | 257000 | 256500 | 299 |
| 255 | 20240329 | 143900 | 27399993500 | 257000 | 256500 | 257500 | 256500 | 185 |
| 256 | 20240329 | 143800 | 27352475000 | 256500 | 257000 | 257000 | 256500 | 509 |
| 257 | 20240329 | 143700 | 27221890500 | 256500 | 256500 | 257000 | 256500 | 307 |
| 258 | 20240329 | 143600 | 27143067500 | 256500 | 256500 | 257000 | 256500 | 195 |
| 259 | 20240329 | 143500 | 27093019500 | 257000 | 256500 | 257000 | 256000 | 247 |
| 260 | 20240329 | 143400 | 27029617500 | 256500 | 256500 | 257000 | 256000 | 203 |
| 261 | 20240329 | 143300 | 26977526000 | 256500 | 256500 | 257000 | 256500 | 232 |
| 262 | 20240329 | 143200 | 26917996000 | 257000 | 256500 | 257000 | 256500 | 156 |
| 263 | 20240329 | 143100 | 26877956000 | 256500 | 257000 | 257000 | 256500 | 180 |
| 264 | 20240329 | 143000 | 26831740000 | 256500 | 256500 | 257500 | 256500 | 204 |
| 265 | 20240329 | 142900 | 26779389500 | 257000 | 256500 | 257500 | 256500 | 292 |
| 266 | 20240329 | 142800 | 26704334000 | 256500 | 256500 | 257500 | 256500 | 328 |
| 267 | 20240329 | 142700 | 26620092500 | 256500 | 256500 | 257500 | 256500 | 314 |
| 268 | 20240329 | 142600 | 26539460000 | 256500 | 257000 | 257000 | 256500 | 247 |
| 269 | 20240329 | 142500 | 26476059000 | 257000 | 257000 | 257500 | 256500 | 233 |
| 270 | 20240329 | 142400 | 26416218500 | 257000 | 257000 | 257000 | 256500 | 218 |
| 271 | 20240329 | 142300 | 26360268000 | 256500 | 257000 | 257000 | 256500 | 198 |
| 272 | 20240329 | 142200 | 26309457000 | 257000 | 256500 | 257500 | 256500 | 341 |
| 273 | 20240329 | 142100 | 26221752500 | 256500 | 256500 | 257500 | 256500 | 643 |
| 274 | 20240329 | 142000 | 26056583500 | 256500 | 256500 | 257000 | 256500 | 145 |
| 275 | 20240329 | 141900 | 26019373500 | 256500 | 256500 | 257000 | 256500 | 318 |
| 276 | 20240329 | 141800 | 25937758000 | 256500 | 257500 | 257500 | 256500 | 124 |
| 277 | 20240329 | 141700 | 25905886500 | 257000 | 257500 | 257500 | 257000 | 367 |
| 278 | 20240329 | 141600 | 25811475500 | 257000 | 256500 | 257500 | 256500 | 980 |
| 279 | 20240329 | 141500 | 25559613000 | 256500 | 255500 | 257000 | 255500 | 444 |
| 280 | 20240329 | 141400 | 25445712000 | 256000 | 256000 | 256500 | 256000 | 362 |
| 281 | 20240329 | 141300 | 25353027000 | 256000 | 256000 | 256500 | 256000 | 239 |
| 282 | 20240329 | 141200 | 25291819000 | 256000 | 256000 | 256500 | 256000 | 336 |
| 283 | 20240329 | 141100 | 25205685500 | 256500 | 255500 | 256500 | 255500 | 372 |
| 284 | 20240329 | 141000 | 25110482500 | 256000 | 255500 | 256000 | 255000 | 235 |
| 285 | 20240329 | 140900 | 25050507000 | 255000 | 255000 | 255500 | 255000 | 229 |
| 286 | 20240329 | 140800 | 24992079500 | 255000 | 255500 | 256000 | 255000 | 532 |
| 287 | 20240329 | 140700 | 24856131500 | 256000 | 256000 | 256000 | 255500 | 197 |
| 288 | 20240329 | 140600 | 24805780000 | 256000 | 255500 | 256000 | 255500 | 179 |
| 289 | 20240329 | 140500 | 24760014500 | 256000 | 255500 | 256000 | 255500 | 193 |
| 290 | 20240329 | 140400 | 24710664500 | 255500 | 255500 | 256000 | 255500 | 256 |
| 291 | 20240329 | 140300 | 24645192000 | 255500 | 256000 | 256000 | 255500 | 184 |
| 292 | 20240329 | 140200 | 24598135000 | 255500 | 255500 | 256000 | 255500 | 199 |
| 293 | 20240329 | 140100 | 24547263500 | 255500 | 255500 | 256000 | 255500 | 279 |
| 294 | 20240329 | 140000 | 24475906500 | 255000 | 255500 | 256000 | 255000 | 169 |
| 295 | 20240329 | 135900 | 24432676000 | 255000 | 255500 | 256000 | 255000 | 259 |
| 296 | 20240329 | 135800 | 24366510500 | 255500 | 256000 | 256000 | 255500 | 281 |
| 297 | 20240329 | 135700 | 24294657500 | 255500 | 255500 | 256000 | 255500 | 246 |
| 298 | 20240329 | 135600 | 24231796000 | 255500 | 255500 | 256000 | 255500 | 409 |
| 299 | 20240329 | 135500 | 24127171500 | 255500 | 256000 | 256000 | 255500 | 257 |
| 300 | 20240329 | 135400 | 24061450500 | 255500 | 255500 | 256000 | 255500 | 176 |
| 301 | 20240329 | 135300 | 24016474500 | 255500 | 256000 | 256000 | 255500 | 220 |
| 302 | 20240329 | 135200 | 23960228500 | 255500 | 255000 | 256000 | 255000 | 1359 |
| 303 | 20240329 | 135100 | 23613039500 | 255000 | 255000 | 255500 | 255000 | 433 |
| 304 | 20240329 | 135000 | 23502486500 | 255000 | 255000 | 255500 | 255000 | 842 |
| 305 | 20240329 | 134900 | 23287688500 | 255000 | 255500 | 255500 | 255000 | 642 |
| 306 | 20240329 | 134800 | 23123952500 | 255500 | 255500 | 256000 | 255000 | 284 |
| 307 | 20240329 | 134700 | 23051408000 | 255500 | 255000 | 256000 | 255000 | 196 |
| 308 | 20240329 | 134600 | 23001361000 | 255000 | 255000 | 255500 | 255000 | 197 |
| 309 | 20240329 | 134500 | 22951119000 | 255500 | 255000 | 256000 | 255000 | 374 |
| 310 | 20240329 | 134400 | 22855593000 | 255000 | 255000 | 255500 | 255000 | 314 |
| 311 | 20240329 | 134300 | 22775438000 | 255000 | 256000 | 256000 | 255000 | 1590 |
| 312 | 20240329 | 134200 | 22369225000 | 255500 | 256000 | 256000 | 255500 | 307 |
| 313 | 20240329 | 134100 | 22290687500 | 255500 | 255500 | 256000 | 255500 | 251 |
| 314 | 20240329 | 134000 | 22226556000 | 255500 | 255500 | 256000 | 255500 | 129 |
| 315 | 20240329 | 133900 | 22193589000 | 255500 | 256000 | 256500 | 255500 | 170 |
| 316 | 20240329 | 133800 | 22150131000 | 256500 | 256000 | 256500 | 255500 | 216 |
| 317 | 20240329 | 133700 | 22094883000 | 255500 | 256000 | 256500 | 255500 | 251 |
| 318 | 20240329 | 133600 | 22030649000 | 255500 | 256000 | 256000 | 255500 | 243 |
| 319 | 20240329 | 133500 | 21968480500 | 256000 | 255500 | 256500 | 255500 | 215 |
| 320 | 20240329 | 133400 | 21913477500 | 255500 | 255500 | 256000 | 255500 | 133 |
| 321 | 20240329 | 133300 | 21879495500 | 255500 | 255500 | 256000 | 255500 | 127 |
| 322 | 20240329 | 133200 | 21847016500 | 255500 | 255500 | 256500 | 255500 | 378 |
| 323 | 20240329 | 133100 | 21750296500 | 255500 | 255500 | 256000 | 255500 | 158 |
| 324 | 20240329 | 133000 | 21709916500 | 255500 | 255500 | 256000 | 255500 | 197 |
| 325 | 20240329 | 132900 | 21659569500 | 255500 | 255500 | 256500 | 255500 | 224 |
| 326 | 20240329 | 132800 | 21602243000 | 255500 | 256000 | 256500 | 255500 | 326 |
| 327 | 20240329 | 132700 | 21518848500 | 256000 | 255500 | 256500 | 255500 | 308 |
| 328 | 20240329 | 132600 | 21440049000 | 255500 | 255500 | 256000 | 255500 | 218 |
| 329 | 20240329 | 132500 | 21384296500 | 255500 | 256000 | 256500 | 255500 | 896 |
| 330 | 20240329 | 132400 | 21155024000 | 256000 | 256000 | 256500 | 256000 | 199 |
| 331 | 20240329 | 132300 | 21104074000 | 256000 | 256000 | 256500 | 256000 | 117 |
| 332 | 20240329 | 132200 | 21074120500 | 256000 | 256000 | 256500 | 256000 | 121 |
| 333 | 20240329 | 132100 | 21043136000 | 256000 | 256000 | 256500 | 256000 | 152 |
| 334 | 20240329 | 132000 | 21004217500 | 256000 | 256000 | 256500 | 256000 | 77 |
| 335 | 20240329 | 131900 | 20984505000 | 256000 | 256000 | 256500 | 256000 | 112 |
| 336 | 20240329 | 131800 | 20955831500 | 256000 | 256000 | 256500 | 256000 | 98 |
| 337 | 20240329 | 131700 | 20930730500 | 256000 | 256000 | 256500 | 256000 | 129 |
| 338 | 20240329 | 131600 | 20897694500 | 256000 | 256000 | 256500 | 256000 | 206 |
| 339 | 20240329 | 131500 | 20844901000 | 256000 | 256000 | 256500 | 256000 | 156 |
| 340 | 20240329 | 131400 | 20804959500 | 256000 | 256000 | 256500 | 256000 | 175 |
| 341 | 20240329 | 131300 | 20760157500 | 256000 | 256000 | 256000 | 256000 | 100 |
| 342 | 20240329 | 131200 | 20734557500 | 256000 | 256000 | 256500 | 256000 | 223 |
| 343 | 20240329 | 131100 | 20677418000 | 256500 | 256000 | 256500 | 256000 | 188 |
| 344 | 20240329 | 131000 | 20629235500 | 256000 | 256000 | 256500 | 256000 | 130 |
| 345 | 20240329 | 130900 | 20595955000 | 256000 | 256000 | 256500 | 256000 | 121 |
| 346 | 20240329 | 130800 | 20564972500 | 256000 | 256000 | 256500 | 256000 | 107 |
| 347 | 20240329 | 130700 | 20537580000 | 256000 | 256000 | 256500 | 256000 | 187 |
| 348 | 20240329 | 130600 | 20489669500 | 256000 | 256000 | 256500 | 256000 | 45 |
| 349 | 20240329 | 130500 | 20478142000 | 256000 | 256000 | 256500 | 256000 | 157 |
| 350 | 20240329 | 130400 | 20437934500 | 256000 | 256000 | 256500 | 256000 | 84 |
| 351 | 20240329 | 130300 | 20416428000 | 256000 | 256500 | 256500 | 256000 | 74 |
| 352 | 20240329 | 130200 | 20397478500 | 256000 | 256000 | 256500 | 256000 | 169 |
| 353 | 20240329 | 130100 | 20354169500 | 256000 | 256500 | 257000 | 256000 | 270 |
| 354 | 20240329 | 130000 | 20284947000 | 256500 | 256500 | 257000 | 256500 | 150 |
| 355 | 20240329 | 125900 | 20246469000 | 257000 | 256500 | 257000 | 256500 | 148 |
| 356 | 20240329 | 125800 | 20208500000 | 256500 | 257000 | 257000 | 256500 | 133 |
| 357 | 20240329 | 125700 | 20174337000 | 256500 | 256500 | 257000 | 256500 | 124 |
| 358 | 20240329 | 125600 | 20142529000 | 256000 | 256500 | 256500 | 256000 | 280 |
| 359 | 20240329 | 125500 | 20070732000 | 256000 | 256000 | 256500 | 256000 | 87 |
| 360 | 20240329 | 125400 | 20048458000 | 256000 | 256500 | 256500 | 256000 | 67 |
| 361 | 20240329 | 125300 | 20031284500 | 257000 | 256000 | 257000 | 256000 | 180 |
| 362 | 20240329 | 125200 | 19985130500 | 256500 | 256500 | 256500 | 256000 | 155 |
| 363 | 20240329 | 125100 | 19945410000 | 256500 | 256500 | 257000 | 256500 | 75 |
| 364 | 20240329 | 125000 | 19926171000 | 256500 | 256000 | 257000 | 256000 | 146 |
| 365 | 20240329 | 124900 | 19888722500 | 256000 | 256500 | 256500 | 256000 | 425 |
| 366 | 20240329 | 124800 | 19779836000 | 256500 | 256500 | 257000 | 256500 | 73 |
| 367 | 20240329 | 124700 | 19761107500 | 256500 | 256000 | 257000 | 256000 | 332 |
| 368 | 20240329 | 124600 | 19675988000 | 256000 | 256000 | 256500 | 256000 | 104 |
| 369 | 20240329 | 124500 | 19649363000 | 256000 | 256500 | 257000 | 256000 | 162 |
| 370 | 20240329 | 124400 | 19607824000 | 256500 | 257000 | 257000 | 256500 | 187 |
| 371 | 20240329 | 124300 | 19559843500 | 256500 | 256500 | 257000 | 256500 | 304 |
| 372 | 20240329 | 124200 | 19481816500 | 256500 | 256500 | 257000 | 256500 | 56 |
| 373 | 20240329 | 124100 | 19467451000 | 256500 | 257000 | 257000 | 256500 | 109 |
| 374 | 20240329 | 124000 | 19439471500 | 256500 | 256500 | 257000 | 256500 | 131 |
| 375 | 20240329 | 123900 | 19405819500 | 256500 | 256500 | 256500 | 256500 | 58 |
| 376 | 20240329 | 123800 | 19390942500 | 256500 | 256000 | 256500 | 256000 | 149 |
| 377 | 20240329 | 123700 | 19352751000 | 256000 | 255500 | 256000 | 255500 | 324 |
| 378 | 20240329 | 123600 | 19269822500 | 255500 | 255500 | 255500 | 255500 | 47 |
| 379 | 20240329 | 123500 | 19257814000 | 255500 | 256000 | 256000 | 255500 | 161 |
| 380 | 20240329 | 123400 | 19216626000 | 256000 | 256500 | 256500 | 256000 | 180 |
| 381 | 20240329 | 123300 | 19170486000 | 256000 | 256000 | 256500 | 256000 | 28 |
| 382 | 20240329 | 123200 | 19163316500 | 256000 | 256000 | 256500 | 256000 | 116 |
| 383 | 20240329 | 123100 | 19133612500 | 256000 | 256000 | 256500 | 256000 | 79 |
| 384 | 20240329 | 123000 | 19113362500 | 256000 | 256000 | 256500 | 256000 | 166 |
| 385 | 20240329 | 122900 | 19070815000 | 256000 | 256000 | 256500 | 256000 | 69 |
| 386 | 20240329 | 122800 | 19053146000 | 256000 | 256500 | 256500 | 256000 | 86 |
| 387 | 20240329 | 122700 | 19031116500 | 256500 | 256000 | 257000 | 255500 | 236 |
| 388 | 20240329 | 122600 | 18970649000 | 256000 | 256000 | 256500 | 256000 | 160 |
| 389 | 20240329 | 122500 | 18929682500 | 256000 | 256000 | 256500 | 256000 | 108 |
| 390 | 20240329 | 122400 | 18902023000 | 256000 | 256000 | 256500 | 256000 | 170 |
| 391 | 20240329 | 122300 | 18858444500 | 256000 | 256000 | 256500 | 256000 | 134 |
| 392 | 20240329 | 122200 | 18824134000 | 256500 | 256000 | 256500 | 256000 | 78 |
| 393 | 20240329 | 122100 | 18804154000 | 256000 | 256500 | 256500 | 256000 | 152 |
| 394 | 20240329 | 122000 | 18765184000 | 256500 | 256000 | 256500 | 256000 | 91 |
| 395 | 20240329 | 121900 | 18741880500 | 256000 | 256000 | 256500 | 256000 | 79 |
| 396 | 20240329 | 121800 | 18721646500 | 256000 | 256500 | 256500 | 256000 | 86 |
| 397 | 20240329 | 121700 | 18699613000 | 256500 | 256000 | 256500 | 256000 | 460 |
| 398 | 20240329 | 121600 | 18581796500 | 256000 | 256500 | 256500 | 256000 | 72 |
| 399 | 20240329 | 121500 | 18563354000 | 256000 | 256000 | 256000 | 256000 | 29 |
| 400 | 20240329 | 121400 | 18555930000 | 256000 | 256500 | 256500 | 256000 | 175 |
| 401 | 20240329 | 121300 | 18511068000 | 256000 | 256000 | 256500 | 256000 | 89 |
| 402 | 20240329 | 121200 | 18488272500 | 256000 | 256000 | 256500 | 256000 | 69 |
| 403 | 20240329 | 121100 | 18470597000 | 256000 | 256000 | 256500 | 256000 | 233 |
| 404 | 20240329 | 121000 | 18410878000 | 256000 | 256000 | 256500 | 256000 | 142 |
| 405 | 20240329 | 120900 | 18374514500 | 256000 | 256000 | 256500 | 256000 | 115 |
| 406 | 20240329 | 120800 | 18345073000 | 256000 | 256500 | 256500 | 256000 | 184 |
| 407 | 20240329 | 120700 | 18297903500 | 256000 | 256000 | 256500 | 256000 | 81 |
| 408 | 20240329 | 120600 | 18277156500 | 256000 | 256000 | 256500 | 256000 | 109 |
| 409 | 20240329 | 120500 | 18249252000 | 256000 | 256000 | 256500 | 256000 | 101 |
| 410 | 20240329 | 120400 | 18223379000 | 256000 | 256500 | 256500 | 256000 | 265 |
| 411 | 20240329 | 120300 | 18155439500 | 256000 | 256000 | 256500 | 256000 | 62 |
| 412 | 20240329 | 120200 | 18139560000 | 256000 | 256000 | 256500 | 256000 | 111 |
| 413 | 20240329 | 120100 | 18111128500 | 256000 | 256000 | 256500 | 256000 | 256 |
| 414 | 20240329 | 120000 | 18045521000 | 256000 | 256500 | 256500 | 256000 | 97 |
| 415 | 20240329 | 115900 | 18020673500 | 256500 | 256500 | 257000 | 256500 | 104 |
| 416 | 20240329 | 115800 | 17993990000 | 257000 | 256000 | 257000 | 256000 | 83 |
| 417 | 20240329 | 115700 | 17972695500 | 256500 | 256500 | 257000 | 256000 | 175 |
| 418 | 20240329 | 115600 | 17927803000 | 256500 | 256500 | 256500 | 256000 | 172 |
| 419 | 20240329 | 115500 | 17883710500 | 256000 | 256000 | 257000 | 256000 | 154 |
| 420 | 20240329 | 115400 | 17844210500 | 256000 | 256000 | 256500 | 256000 | 54 |
| 421 | 20240329 | 115300 | 17830379000 | 256500 | 256000 | 256500 | 256000 | 115 |
| 422 | 20240329 | 115200 | 17800937500 | 256500 | 256500 | 256500 | 256000 | 142 |
| 423 | 20240329 | 115100 | 17764525500 | 256500 | 256500 | 257000 | 256000 | 196 |
| 424 | 20240329 | 115000 | 17714207500 | 256500 | 256500 | 257000 | 256500 | 143 |
| 425 | 20240329 | 114900 | 17677525000 | 256500 | 257000 | 257000 | 256500 | 171 |
| 426 | 20240329 | 114800 | 17633647000 | 256500 | 256500 | 257000 | 256500 | 199 |
| 427 | 20240329 | 114700 | 17582552500 | 256500 | 256500 | 257000 | 256500 | 111 |
| 428 | 20240329 | 114600 | 17554080500 | 256500 | 257000 | 257000 | 256500 | 423 |
| 429 | 20240329 | 114500 | 17445414000 | 257000 | 256500 | 257000 | 256500 | 335 |
| 430 | 20240329 | 114400 | 17359327000 | 256500 | 257000 | 257000 | 256500 | 48 |
| 431 | 20240329 | 114300 | 17347006000 | 257000 | 256500 | 257000 | 256500 | 119 |
| 432 | 20240329 | 114200 | 17316476500 | 256500 | 256000 | 257000 | 256000 | 337 |
| 433 | 20240329 | 114100 | 17230067500 | 256000 | 256000 | 256500 | 256000 | 109 |
| 434 | 20240329 | 114000 | 17202162500 | 256000 | 256500 | 256500 | 256000 | 71 |
| 435 | 20240329 | 113900 | 17183966500 | 256500 | 256500 | 257000 | 256500 | 289 |
| 436 | 20240329 | 113800 | 17109826500 | 256500 | 256500 | 257000 | 256500 | 180 |
| 437 | 20240329 | 113700 | 17063606500 | 256500 | 257000 | 257000 | 256500 | 169 |
| 438 | 20240329 | 113600 | 17020225000 | 256500 | 256500 | 257000 | 256500 | 58 |
| 439 | 20240329 | 113500 | 17005339000 | 256500 | 257000 | 257000 | 256500 | 253 |
| 440 | 20240329 | 113400 | 16940392000 | 256500 | 256500 | 257000 | 256500 | 52 |
| 441 | 20240329 | 113300 | 16927039500 | 257000 | 256500 | 257000 | 256500 | 119 |
| 442 | 20240329 | 113200 | 16896505000 | 256500 | 256500 | 257000 | 256500 | 168 |
| 443 | 20240329 | 113100 | 16853362500 | 256500 | 257000 | 257500 | 256500 | 187 |
| 444 | 20240329 | 113000 | 16805309000 | 257000 | 257000 | 257500 | 257000 | 94 |
| 445 | 20240329 | 112900 | 16781143000 | 257000 | 257500 | 257500 | 257000 | 146 |
| 446 | 20240329 | 112800 | 16743619500 | 257000 | 256500 | 257000 | 256000 | 224 |
| 447 | 20240329 | 112700 | 16686094000 | 256500 | 256500 | 257000 | 256500 | 147 |
| 448 | 20240329 | 112600 | 16648369000 | 256500 | 256500 | 256500 | 256500 | 54 |
| 449 | 20240329 | 112500 | 16634518000 | 256500 | 256000 | 257000 | 256000 | 264 |
| 450 | 20240329 | 112400 | 16566781000 | 256000 | 256000 | 256500 | 256000 | 211 |
| 451 | 20240329 | 112300 | 16512711500 | 256000 | 256500 | 256500 | 256000 | 82 |
| 452 | 20240329 | 112200 | 16491704500 | 256500 | 256500 | 257000 | 256500 | 310 |
| 453 | 20240329 | 112100 | 16412184000 | 256500 | 256500 | 257000 | 256500 | 65 |
| 454 | 20240329 | 112000 | 16395501500 | 256500 | 256500 | 257000 | 256500 | 200 |
| 455 | 20240329 | 111900 | 16344194500 | 256500 | 256500 | 257000 | 256500 | 306 |
| 456 | 20240329 | 111800 | 16265588000 | 256500 | 256500 | 257000 | 256500 | 94 |
| 457 | 20240329 | 111700 | 16241465500 | 256500 | 256500 | 257000 | 256500 | 133 |
| 458 | 20240329 | 111600 | 16207343000 | 256500 | 257000 | 257000 | 256500 | 232 |
| 459 | 20240329 | 111500 | 16147761500 | 256500 | 256500 | 257000 | 256500 | 61 |
| 460 | 20240329 | 111400 | 16132105500 | 256500 | 256500 | 257500 | 256500 | 95 |
| 461 | 20240329 | 111300 | 16107736000 | 256500 | 257000 | 257000 | 256500 | 78 |
| 462 | 20240329 | 111200 | 16087711000 | 257000 | 257000 | 257000 | 256500 | 456 |
| 463 | 20240329 | 111100 | 15970529500 | 257000 | 257000 | 257500 | 257000 | 64 |
| 464 | 20240329 | 111000 | 15954081000 | 257500 | 257000 | 257500 | 257000 | 137 |
| 465 | 20240329 | 110900 | 15918865500 | 257000 | 257000 | 257500 | 257000 | 106 |
| 466 | 20240329 | 110800 | 15891606000 | 257000 | 257000 | 257500 | 257000 | 237 |
| 467 | 20240329 | 110700 | 15830693500 | 257000 | 257000 | 257500 | 257000 | 98 |
| 468 | 20240329 | 110600 | 15805503000 | 257000 | 257000 | 257000 | 257000 | 165 |
| 469 | 20240329 | 110500 | 15763098000 | 257000 | 257000 | 257000 | 257000 | 102 |
| 470 | 20240329 | 110400 | 15736884000 | 257000 | 257500 | 257500 | 257000 | 139 |
| 471 | 20240329 | 110300 | 15701153500 | 257000 | 257000 | 257500 | 257000 | 128 |
| 472 | 20240329 | 110200 | 15668256500 | 257000 | 256500 | 257000 | 256000 | 1050 |
| 473 | 20240329 | 110100 | 15398827000 | 256500 | 256500 | 257000 | 256000 | 964 |
| 474 | 20240329 | 110000 | 15151560500 | 257000 | 256500 | 257000 | 256500 | 94 |
| 475 | 20240329 | 105900 | 15127438000 | 256500 | 256500 | 257000 | 256500 | 313 |
| 476 | 20240329 | 105800 | 15047102000 | 256500 | 257000 | 257000 | 256500 | 115 |
| 477 | 20240329 | 105700 | 15017594000 | 256500 | 257000 | 257000 | 256500 | 114 |
| 478 | 20240329 | 105600 | 14988339500 | 257000 | 256500 | 257000 | 256500 | 180 |
| 479 | 20240329 | 105500 | 14942105500 | 256500 | 257000 | 257500 | 256500 | 80 |
| 480 | 20240329 | 105400 | 14921546000 | 257000 | 257000 | 257500 | 257000 | 163 |
| 481 | 20240329 | 105300 | 14879653500 | 257000 | 257000 | 257000 | 257000 | 79 |
| 482 | 20240329 | 105200 | 14859350500 | 257000 | 257500 | 257500 | 257000 | 178 |
| 483 | 20240329 | 105100 | 14813584000 | 257000 | 257000 | 257500 | 257000 | 158 |
| 484 | 20240329 | 105000 | 14772947500 | 257000 | 257000 | 257500 | 257000 | 368 |
| 485 | 20240329 | 104900 | 14678351000 | 257000 | 257000 | 257500 | 257000 | 126 |
| 486 | 20240329 | 104800 | 14645962500 | 257000 | 257000 | 257500 | 257000 | 288 |
| 487 | 20240329 | 104700 | 14571912000 | 257000 | 257000 | 257500 | 257000 | 203 |
| 488 | 20240329 | 104600 | 14519730000 | 257000 | 257000 | 257500 | 257000 | 437 |
| 489 | 20240329 | 104500 | 14407406500 | 257500 | 257000 | 257500 | 257000 | 69 |
| 490 | 20240329 | 104400 | 14389672000 | 257500 | 257500 | 257500 | 257000 | 87 |
| 491 | 20240329 | 104300 | 14367309500 | 257000 | 257500 | 257500 | 257000 | 226 |
| 492 | 20240329 | 104200 | 14309221500 | 257500 | 256500 | 257500 | 256500 | 212 |
| 493 | 20240329 | 104100 | 14254764000 | 256500 | 256500 | 257000 | 256500 | 196 |
| 494 | 20240329 | 104000 | 14204453500 | 256500 | 257000 | 257000 | 256500 | 278 |
| 495 | 20240329 | 103900 | 14133019500 | 256500 | 256500 | 257000 | 256500 | 319 |
| 496 | 20240329 | 103800 | 14051103500 | 256500 | 256000 | 257000 | 256000 | 1366 |
| 497 | 20240329 | 103700 | 13701245500 | 256500 | 256000 | 256500 | 256000 | 1242 |
| 498 | 20240329 | 103600 | 13383236000 | 256500 | 256000 | 256500 | 255500 | 1611 |
| 499 | 20240329 | 103500 | 12970878000 | 256000 | 256000 | 256500 | 256000 | 268 |
| 500 | 20240329 | 103400 | 12902259500 | 256000 | 256000 | 256500 | 256000 | 294 |
| 501 | 20240329 | 103300 | 12826994500 | 256000 | 256500 | 257000 | 256000 | 658 |
| 502 | 20240329 | 103200 | 12658304000 | 256500 | 256500 | 257000 | 256500 | 251 |
| 503 | 20240329 | 103100 | 12593907000 | 256500 | 257000 | 257000 | 256500 | 871 |
| 504 | 20240329 | 103000 | 12370350000 | 257000 | 257000 | 257500 | 257000 | 60 |
| 505 | 20240329 | 102900 | 12354923000 | 257000 | 257500 | 258000 | 257000 | 1663 |
| 506 | 20240329 | 102800 | 11927439000 | 257500 | 257500 | 257500 | 257500 | 109 |
| 507 | 20240329 | 102700 | 11899371500 | 257500 | 258000 | 258000 | 257500 | 420 |
| 508 | 20240329 | 102600 | 11791210500 | 257500 | 257500 | 258000 | 257500 | 513 |
| 509 | 20240329 | 102500 | 11659054000 | 258000 | 257500 | 258000 | 257500 | 270 |
| 510 | 20240329 | 102400 | 11589479000 | 257500 | 257500 | 258000 | 257500 | 146 |
| 511 | 20240329 | 102300 | 11551877000 | 258000 | 257500 | 258000 | 257500 | 193 |
| 512 | 20240329 | 102200 | 11502130500 | 257500 | 258000 | 258000 | 257500 | 65 |
| 513 | 20240329 | 102100 | 11485382000 | 258000 | 258000 | 258000 | 257500 | 424 |
| 514 | 20240329 | 102000 | 11376018000 | 258500 | 258500 | 258500 | 258000 | 88 |
| 515 | 20240329 | 101900 | 11353304500 | 258500 | 258000 | 258500 | 257500 | 243 |
| 516 | 20240329 | 101800 | 11290620500 | 257500 | 258000 | 258500 | 257500 | 721 |
| 517 | 20240329 | 101700 | 11104644500 | 257500 | 258000 | 258000 | 257500 | 642 |
| 518 | 20240329 | 101600 | 10939061000 | 258000 | 258500 | 259000 | 257500 | 829 |
| 519 | 20240329 | 101500 | 10725182500 | 258500 | 258000 | 259000 | 258000 | 213 |
| 520 | 20240329 | 101400 | 10670153000 | 258000 | 258500 | 259000 | 258000 | 205 |
| 521 | 20240329 | 101300 | 10617192500 | 258500 | 259000 | 259000 | 258000 | 225 |
| 522 | 20240329 | 101200 | 10559000000 | 258500 | 258500 | 259000 | 258000 | 152 |
| 523 | 20240329 | 101100 | 10519680000 | 258500 | 258500 | 259000 | 258500 | 276 |
| 524 | 20240329 | 101000 | 10448294500 | 258500 | 258500 | 259000 | 258500 | 176 |
| 525 | 20240329 | 100900 | 10402720500 | 259000 | 258500 | 259000 | 258000 | 132 |
| 526 | 20240329 | 100800 | 10368585500 | 258500 | 258500 | 259500 | 258500 | 1287 |
| 527 | 20240329 | 100700 | 10035335000 | 258500 | 258500 | 259000 | 258500 | 134 |
| 528 | 20240329 | 100600 | 10000655500 | 258500 | 258000 | 259000 | 258000 | 262 |
| 529 | 20240329 | 100500 | 9932933000 | 258000 | 258000 | 259000 | 257500 | 646 |
| 530 | 20240329 | 100400 | 9766027000 | 258000 | 257500 | 258000 | 257500 | 132 |
| 531 | 20240329 | 100300 | 9732011000 | 257500 | 258000 | 258500 | 257500 | 61 |
| 532 | 20240329 | 100200 | 9716271000 | 258000 | 257500 | 258000 | 257500 | 571 |
| 533 | 20240329 | 100100 | 9569010000 | 257500 | 257500 | 258000 | 257500 | 69 |
| 534 | 20240329 | 100000 | 9551227000 | 257500 | 257500 | 258000 | 257500 | 224 |
| 535 | 20240329 | 095900 | 9493531500 | 257500 | 257000 | 258000 | 257000 | 77 |
| 536 | 20240329 | 095800 | 9473686000 | 257500 | 257500 | 258000 | 257000 | 240 |
| 537 | 20240329 | 095700 | 9411879000 | 257000 | 257000 | 257500 | 257000 | 109 |
| 538 | 20240329 | 095600 | 9383833500 | 257000 | 257500 | 257500 | 257000 | 241 |
| 539 | 20240329 | 095500 | 9321817000 | 257500 | 257000 | 257500 | 257000 | 105 |
| 540 | 20240329 | 095400 | 9294799500 | 257000 | 257000 | 257500 | 257000 | 164 |
| 541 | 20240329 | 095300 | 9252640000 | 257000 | 256500 | 257500 | 256000 | 607 |
| 542 | 20240329 | 095200 | 9096813000 | 256500 | 256000 | 256500 | 256000 | 184 |
| 543 | 20240329 | 095100 | 9049692000 | 256000 | 256500 | 256500 | 256000 | 131 |
| 544 | 20240329 | 095000 | 9016140500 | 256500 | 255500 | 256500 | 255500 | 198 |
| 545 | 20240329 | 094900 | 8965451500 | 255500 | 255500 | 256500 | 255500 | 532 |
| 546 | 20240329 | 094800 | 8829311500 | 255500 | 255500 | 256000 | 255000 | 150 |
| 547 | 20240329 | 094700 | 8790977500 | 255500 | 255000 | 255500 | 255000 | 260 |
| 548 | 20240329 | 094600 | 8724570000 | 255000 | 255000 | 255500 | 255000 | 389 |
| 549 | 20240329 | 094500 | 8625279000 | 255000 | 255000 | 255500 | 255000 | 411 |
| 550 | 20240329 | 094400 | 8520409000 | 255000 | 254500 | 255500 | 254500 | 327 |
| 551 | 20240329 | 094300 | 8437096500 | 254500 | 255000 | 255500 | 254500 | 480 |
| 552 | 20240329 | 094200 | 8314730000 | 255000 | 255000 | 255500 | 255000 | 546 |
| 553 | 20240329 | 094100 | 8175471500 | 255500 | 255000 | 255500 | 255000 | 301 |
| 554 | 20240329 | 094000 | 8098703500 | 255500 | 255500 | 255500 | 255000 | 310 |
| 555 | 20240329 | 093900 | 8019637500 | 255500 | 255000 | 256000 | 255000 | 315 |
| 556 | 20240329 | 093800 | 7939227000 | 255500 | 255500 | 256000 | 255000 | 301 |
| 557 | 20240329 | 093700 | 7862400000 | 255000 | 255000 | 256000 | 255000 | 210 |
| 558 | 20240329 | 093600 | 7808787500 | 255000 | 255500 | 255500 | 254500 | 198 |
| 559 | 20240329 | 093500 | 7758298500 | 255000 | 256000 | 256000 | 255000 | 909 |
| 560 | 20240329 | 093400 | 7526085000 | 255500 | 255000 | 255500 | 254500 | 500 |
| 561 | 20240329 | 093300 | 7398459000 | 255500 | 255000 | 255500 | 255000 | 961 |
| 562 | 20240329 | 093200 | 7153391500 | 255000 | 255500 | 255500 | 255000 | 254 |
| 563 | 20240329 | 093100 | 7088557500 | 255500 | 254500 | 255500 | 254500 | 437 |
| 564 | 20240329 | 093000 | 6977079500 | 254500 | 254500 | 255000 | 254500 | 238 |
| 565 | 20240329 | 092900 | 6916490500 | 255000 | 255000 | 255000 | 254500 | 141 |
| 566 | 20240329 | 092800 | 6880594000 | 255000 | 255500 | 256000 | 254500 | 3353 |
| 567 | 20240329 | 092700 | 6025555500 | 255500 | 255000 | 255500 | 255000 | 426 |
| 568 | 20240329 | 092600 | 5916753500 | 255000 | 255500 | 256000 | 255000 | 785 |
| 569 | 20240329 | 092500 | 5716333000 | 255500 | 256000 | 256000 | 255500 | 205 |
| 570 | 20240329 | 092400 | 5663936000 | 255500 | 255500 | 256000 | 255000 | 700 |
| 571 | 20240329 | 092300 | 5485296000 | 255000 | 255000 | 255500 | 255000 | 1181 |
| 572 | 20240329 | 092200 | 5183927000 | 255000 | 255000 | 255500 | 255000 | 829 |
| 573 | 20240329 | 092100 | 4972325500 | 255000 | 256500 | 257000 | 255000 | 2397 |
| 574 | 20240329 | 092000 | 4359248000 | 256500 | 257000 | 257500 | 256000 | 4158 |
| 575 | 20240329 | 091900 | 3292212000 | 257000 | 257500 | 257500 | 257000 | 1085 |
| 576 | 20240329 | 091800 | 3012963000 | 257500 | 257500 | 258000 | 257500 | 196 |
| 577 | 20240329 | 091700 | 2962492500 | 257500 | 257500 | 258000 | 257500 | 324 |
| 578 | 20240329 | 091600 | 2879057000 | 257500 | 258000 | 258000 | 257500 | 154 |
| 579 | 20240329 | 091500 | 2839397000 | 258000 | 258000 | 258000 | 257500 | 235 |
| 580 | 20240329 | 091400 | 2778798000 | 258000 | 258500 | 258500 | 258000 | 220 |
| 581 | 20240329 | 091300 | 2722036500 | 258500 | 258000 | 258500 | 258000 | 189 |
| 582 | 20240329 | 091200 | 2673267000 | 258000 | 258500 | 258500 | 258000 | 103 |
| 583 | 20240329 | 091100 | 2646690500 | 258500 | 257000 | 258500 | 257000 | 954 |
| 584 | 20240329 | 091000 | 2400895000 | 257000 | 258000 | 258000 | 257000 | 629 |
| 585 | 20240329 | 090900 | 2239012000 | 257500 | 257500 | 258000 | 257500 | 549 |
| 586 | 20240329 | 090800 | 2097643000 | 257500 | 258500 | 258500 | 257500 | 291 |
| 587 | 20240329 | 090700 | 2022607500 | 258000 | 258000 | 258500 | 257500 | 1660 |
| 588 | 20240329 | 090600 | 1594811500 | 258000 | 259000 | 259000 | 258000 | 1189 |
| 589 | 20240329 | 090500 | 1287547500 | 258500 | 259000 | 259000 | 258500 | 727 |
| 590 | 20240329 | 090400 | 1099309000 | 259000 | 259000 | 259500 | 258500 | 1017 |
| 591 | 20240329 | 090300 | 836087500 | 259500 | 259500 | 260000 | 259000 | 483 |
| 592 | 20240329 | 090200 | 710795500 | 259500 | 260500 | 260500 | 259500 | 394 |
| 593 | 20240329 | 090100 | 608466500 | 260000 | 261000 | 262000 | 259500 | 1033 |
| 594 | 20240329 | 090000 | 339254500 | 261000 | 261500 | 262500 | 261000 | 1297 |