31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 3 | 20240329 | 183800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240329 | 183700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240329 | 183600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240329 | 183500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240329 | 183400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240329 | 183300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240329 | 183200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240329 | 183100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240329 | 183000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240329 | 182900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240329 | 182800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240329 | 182700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240329 | 182600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240329 | 182500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240329 | 182400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240329 | 182300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240329 | 182200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240329 | 182100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240329 | 182000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240329 | 181900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240329 | 181800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240329 | 181700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240329 | 181600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240329 | 181500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240329 | 181400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240329 | 181300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240329 | 181200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240329 | 181100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240329 | 181000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240329 | 180900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 33 | 20240329 | 180800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240329 | 180700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240329 | 180600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240329 | 180500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240329 | 180400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240329 | 180300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240329 | 180200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240329 | 180100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240329 | 180000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240329 | 175900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240329 | 175800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240329 | 175700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240329 | 175600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240329 | 175500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240329 | 175400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240329 | 175300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240329 | 175200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240329 | 175100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240329 | 175000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240329 | 174900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240329 | 174800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240329 | 174700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240329 | 174600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240329 | 174500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240329 | 174400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240329 | 174300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240329 | 174200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240329 | 174100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240329 | 174000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240329 | 173900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 63 | 20240329 | 173800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240329 | 173700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240329 | 173600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240329 | 173500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240329 | 173400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240329 | 173300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240329 | 173200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240329 | 173100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240329 | 173000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240329 | 172900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240329 | 172800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240329 | 172700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240329 | 172600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240329 | 172500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240329 | 172400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240329 | 172300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240329 | 172200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240329 | 172100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240329 | 172000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240329 | 171900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240329 | 171800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240329 | 171700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240329 | 171600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240329 | 171500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240329 | 171400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240329 | 171300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240329 | 171200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240329 | 171100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240329 | 171000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240329 | 170900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 93 | 20240329 | 170800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240329 | 170700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240329 | 170600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240329 | 170500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240329 | 170400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240329 | 170300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240329 | 170200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240329 | 170100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240329 | 170000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240329 | 165900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240329 | 165800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240329 | 165700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240329 | 165600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240329 | 165500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240329 | 165400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240329 | 165300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240329 | 165200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240329 | 165100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240329 | 165000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240329 | 164900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240329 | 164800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240329 | 164700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240329 | 164600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240329 | 164500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240329 | 164400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240329 | 164300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240329 | 164200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240329 | 164100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240329 | 164000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240329 | 163900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 123 | 20240329 | 163800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240329 | 163700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240329 | 163600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240329 | 163500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240329 | 163400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240329 | 163300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240329 | 163200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240329 | 163100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240329 | 163000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240329 | 162900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240329 | 162800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240329 | 162700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240329 | 162600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240329 | 162500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240329 | 162400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240329 | 162300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240329 | 162200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240329 | 162100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240329 | 162000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240329 | 161900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240329 | 161800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240329 | 161700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240329 | 161600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240329 | 161500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240329 | 161400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240329 | 161300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240329 | 161200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240329 | 161100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240329 | 161000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240329 | 160900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 153 | 20240329 | 160800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240329 | 160700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240329 | 160600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240329 | 160500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240329 | 160400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240329 | 160300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240329 | 160200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240329 | 160100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240329 | 160000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240329 | 155900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240329 | 155800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240329 | 155700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240329 | 155600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240329 | 155500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240329 | 155400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240329 | 155300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240329 | 155200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240329 | 155100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240329 | 155000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240329 | 154900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240329 | 154800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240329 | 154700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240329 | 154600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240329 | 154500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240329 | 154400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240329 | 154300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240329 | 154200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240329 | 154100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240329 | 154000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240329 | 153900 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 183 | 20240329 | 153800 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240329 | 153700 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240329 | 153600 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240329 | 153500 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240329 | 153400 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240329 | 153300 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240329 | 153200 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240329 | 153100 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240329 | 153000 | 8075583600 | 31800 | 31800 | 31800 | 31800 | 21270 |
| 192 | 20240329 | 152900 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240329 | 152800 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240329 | 152700 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240329 | 152600 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240329 | 152500 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240329 | 152400 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240329 | 152300 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240329 | 152200 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240329 | 152100 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240329 | 152000 | 7399197600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240329 | 151900 | 7399197600 | 31850 | 31850 | 31900 | 31850 | 765 |
| 203 | 20240329 | 151800 | 7374817050 | 31850 | 31900 | 31900 | 31850 | 664 |
| 204 | 20240329 | 151700 | 7353655850 | 31900 | 31800 | 31900 | 31800 | 551 |
| 205 | 20240329 | 151600 | 7336092850 | 31850 | 31800 | 31850 | 31800 | 598 |
| 206 | 20240329 | 151500 | 7317047600 | 31850 | 31800 | 31850 | 31800 | 670 |
| 207 | 20240329 | 151400 | 7295708450 | 31850 | 31850 | 31850 | 31800 | 345 |
| 208 | 20240329 | 151300 | 7284720250 | 31800 | 31850 | 31850 | 31800 | 412 |
| 209 | 20240329 | 151200 | 7271611800 | 31850 | 31850 | 31850 | 31800 | 361 |
| 210 | 20240329 | 151100 | 7260117250 | 31800 | 31850 | 31850 | 31800 | 616 |
| 211 | 20240329 | 151000 | 7240498700 | 31850 | 31850 | 31850 | 31800 | 2438 |
| 212 | 20240329 | 150900 | 7162875250 | 31900 | 31900 | 31900 | 31850 | 6943 |
| 213 | 20240329 | 150800 | 6941718150 | 31850 | 31850 | 31900 | 31850 | 308 |
| 214 | 20240329 | 150700 | 6931898700 | 31850 | 31900 | 31900 | 31850 | 841 |
| 215 | 20240329 | 150600 | 6905112250 | 31850 | 31900 | 31900 | 31850 | 26 |
| 216 | 20240329 | 150500 | 6904283050 | 31850 | 31900 | 31900 | 31850 | 57 |
| 217 | 20240329 | 150400 | 6902464850 | 31850 | 31950 | 31950 | 31850 | 1337 |
| 218 | 20240329 | 150300 | 6859812050 | 31900 | 31900 | 31900 | 31850 | 1913 |
| 219 | 20240329 | 150200 | 6798787800 | 31900 | 31850 | 31900 | 31850 | 282 |
| 220 | 20240329 | 150100 | 6789792150 | 31900 | 31900 | 31900 | 31850 | 525 |
| 221 | 20240329 | 150000 | 6773054700 | 31900 | 31900 | 31900 | 31850 | 386 |
| 222 | 20240329 | 145900 | 6760743150 | 31900 | 31900 | 31900 | 31850 | 253 |
| 223 | 20240329 | 145800 | 6752672500 | 31900 | 31850 | 31900 | 31850 | 259 |
| 224 | 20240329 | 145700 | 6744410700 | 31900 | 31900 | 31900 | 31850 | 743 |
| 225 | 20240329 | 145600 | 6720727850 | 31900 | 31900 | 31900 | 31850 | 269 |
| 226 | 20240329 | 145500 | 6712146950 | 31900 | 31900 | 31900 | 31850 | 669 |
| 227 | 20240329 | 145400 | 6690825650 | 31900 | 31850 | 31900 | 31850 | 288 |
| 228 | 20240329 | 145300 | 6681638650 | 31900 | 31900 | 31900 | 31850 | 249 |
| 229 | 20240329 | 145200 | 6673695600 | 31850 | 31850 | 31900 | 31850 | 185 |
| 230 | 20240329 | 145100 | 6667795750 | 31900 | 31900 | 31900 | 31850 | 692 |
| 231 | 20240329 | 145000 | 6645742900 | 31900 | 31900 | 31900 | 31850 | 198 |
| 232 | 20240329 | 144900 | 6639426850 | 31850 | 31900 | 31900 | 31850 | 122 |
| 233 | 20240329 | 144800 | 6635535150 | 31900 | 31850 | 31900 | 31850 | 461 |
| 234 | 20240329 | 144700 | 6620851600 | 31850 | 31850 | 31900 | 31850 | 376 |
| 235 | 20240329 | 144600 | 6608858150 | 31850 | 31900 | 31900 | 31850 | 51 |
| 236 | 20240329 | 144500 | 6607231450 | 31850 | 31900 | 31900 | 31850 | 926 |
| 237 | 20240329 | 144400 | 6577723200 | 31900 | 31850 | 31900 | 31850 | 687 |
| 238 | 20240329 | 144300 | 6555841300 | 31850 | 31850 | 31900 | 31850 | 459 |
| 239 | 20240329 | 144200 | 6541220850 | 31850 | 31900 | 31950 | 31850 | 14297 |
| 240 | 20240329 | 144100 | 6085282950 | 31950 | 31950 | 31950 | 31900 | 592 |
| 241 | 20240329 | 144000 | 6066397100 | 31900 | 31950 | 31950 | 31900 | 7803 |
| 242 | 20240329 | 143900 | 5817133750 | 31950 | 31950 | 31950 | 31900 | 64 |
| 243 | 20240329 | 143800 | 5815089050 | 31950 | 31950 | 31950 | 31900 | 545 |
| 244 | 20240329 | 143700 | 5797685900 | 31950 | 31900 | 31950 | 31900 | 190 |
| 245 | 20240329 | 143600 | 5791615750 | 31950 | 31950 | 31950 | 31900 | 1741 |
| 246 | 20240329 | 143500 | 5736036150 | 31950 | 31950 | 31950 | 31900 | 501 |
| 247 | 20240329 | 143400 | 5720029250 | 32000 | 31950 | 32000 | 31900 | 121 |
| 248 | 20240329 | 143300 | 5716163300 | 31950 | 31950 | 31950 | 31900 | 24 |
| 249 | 20240329 | 143200 | 5715396550 | 31900 | 31900 | 31950 | 31900 | 43 |
| 250 | 20240329 | 143100 | 5714023550 | 31900 | 31950 | 31950 | 31900 | 43 |
| 251 | 20240329 | 143000 | 5712649750 | 31900 | 31950 | 32000 | 31900 | 997 |
| 252 | 20240329 | 142900 | 5680802900 | 31900 | 31950 | 31950 | 31900 | 58 |
| 253 | 20240329 | 142800 | 5678950000 | 31950 | 31900 | 31950 | 31900 | 61 |
| 254 | 20240329 | 142700 | 5677002700 | 31900 | 31950 | 31950 | 31900 | 344 |
| 255 | 20240329 | 142600 | 5666026850 | 32000 | 31950 | 32000 | 31900 | 839 |
| 256 | 20240329 | 142500 | 5639229600 | 32000 | 32000 | 32000 | 31950 | 89 |
| 257 | 20240329 | 142400 | 5636381650 | 31950 | 32000 | 32000 | 31950 | 501 |
| 258 | 20240329 | 142300 | 5620373450 | 32000 | 32000 | 32000 | 31950 | 31 |
| 259 | 20240329 | 142200 | 5619381700 | 31950 | 31950 | 31950 | 31900 | 361 |
| 260 | 20240329 | 142100 | 5607847900 | 31950 | 31900 | 31950 | 31900 | 347 |
| 261 | 20240329 | 142000 | 5596761550 | 31950 | 31950 | 31950 | 31900 | 196 |
| 262 | 20240329 | 141900 | 5590508800 | 31950 | 32000 | 32000 | 31900 | 59 |
| 263 | 20240329 | 141800 | 5588622150 | 31900 | 31950 | 32000 | 31900 | 642 |
| 264 | 20240329 | 141700 | 5568111400 | 31950 | 31950 | 32000 | 31950 | 2316 |
| 265 | 20240329 | 141600 | 5494092000 | 32000 | 31950 | 32000 | 31950 | 48 |
| 266 | 20240329 | 141500 | 5492556150 | 32000 | 32000 | 32000 | 31950 | 95 |
| 267 | 20240329 | 141400 | 5489517750 | 31950 | 31950 | 31950 | 31950 | 28 |
| 268 | 20240329 | 141300 | 5488623150 | 31950 | 32000 | 32000 | 31950 | 106 |
| 269 | 20240329 | 141200 | 5485231950 | 32000 | 32000 | 32000 | 31950 | 2516 |
| 270 | 20240329 | 141100 | 5404837900 | 32000 | 32000 | 32000 | 31950 | 241 |
| 271 | 20240329 | 141000 | 5397125950 | 32000 | 32000 | 32000 | 31950 | 243 |
| 272 | 20240329 | 140900 | 5389354500 | 32000 | 32000 | 32000 | 31950 | 157 |
| 273 | 20240329 | 140800 | 5384330650 | 32000 | 32000 | 32000 | 31950 | 164 |
| 274 | 20240329 | 140700 | 5379082750 | 32000 | 32000 | 32000 | 31950 | 119 |
| 275 | 20240329 | 140600 | 5375274850 | 31950 | 31950 | 32000 | 31950 | 319 |
| 276 | 20240329 | 140500 | 5365067600 | 32000 | 31950 | 32000 | 31950 | 70 |
| 277 | 20240329 | 140400 | 5362827700 | 31950 | 32000 | 32000 | 31950 | 33 |
| 278 | 20240329 | 140300 | 5361771900 | 32000 | 32000 | 32000 | 31950 | 56 |
| 279 | 20240329 | 140200 | 5359979950 | 32000 | 32000 | 32000 | 31950 | 61 |
| 280 | 20240329 | 140100 | 5358028100 | 32000 | 32000 | 32000 | 31950 | 110 |
| 281 | 20240329 | 140000 | 5354508200 | 32000 | 32050 | 32050 | 31950 | 975 |
| 282 | 20240329 | 135900 | 5323316100 | 32050 | 32000 | 32050 | 32000 | 346 |
| 283 | 20240329 | 135800 | 5312243050 | 32000 | 32000 | 32000 | 31950 | 2168 |
| 284 | 20240329 | 135700 | 5242867250 | 32000 | 32000 | 32000 | 31950 | 140 |
| 285 | 20240329 | 135600 | 5238387300 | 32000 | 32000 | 32000 | 31950 | 146 |
| 286 | 20240329 | 135500 | 5233715400 | 32000 | 32000 | 32000 | 31950 | 214 |
| 287 | 20240329 | 135400 | 5226867500 | 31950 | 31950 | 32000 | 31950 | 347 |
| 288 | 20240329 | 135300 | 5215763750 | 32000 | 32000 | 32000 | 31950 | 627 |
| 289 | 20240329 | 135200 | 5195699800 | 32000 | 32000 | 32000 | 31950 | 106 |
| 290 | 20240329 | 135100 | 5192307950 | 32000 | 32000 | 32000 | 31950 | 39 |
| 291 | 20240329 | 135000 | 5191060050 | 31950 | 32000 | 32000 | 31950 | 251 |
| 292 | 20240329 | 134900 | 5183036650 | 32000 | 32000 | 32000 | 31950 | 143 |
| 293 | 20240329 | 134800 | 5178460700 | 32000 | 31950 | 32000 | 31950 | 374 |
| 294 | 20240329 | 134700 | 5166494650 | 32000 | 32000 | 32000 | 31950 | 1158 |
| 295 | 20240329 | 134600 | 5129438700 | 32000 | 32000 | 32000 | 31950 | 130 |
| 296 | 20240329 | 134500 | 5125278950 | 32000 | 32000 | 32000 | 31950 | 123 |
| 297 | 20240329 | 134400 | 5121343100 | 32000 | 32000 | 32000 | 31950 | 129 |
| 298 | 20240329 | 134300 | 5117215200 | 31950 | 32000 | 32000 | 31950 | 146 |
| 299 | 20240329 | 134200 | 5112544250 | 31950 | 32000 | 32000 | 31950 | 119 |
| 300 | 20240329 | 134100 | 5108736450 | 32000 | 32000 | 32000 | 31950 | 113 |
| 301 | 20240329 | 134000 | 5105120500 | 32000 | 31950 | 32000 | 31950 | 188 |
| 302 | 20240329 | 133900 | 5099111150 | 32000 | 32000 | 32000 | 31950 | 149 |
| 303 | 20240329 | 133800 | 5094343800 | 32000 | 32000 | 32000 | 31950 | 134 |
| 304 | 20240329 | 133700 | 5090055950 | 32000 | 32000 | 32000 | 31950 | 112 |
| 305 | 20240329 | 133600 | 5086472000 | 32000 | 32000 | 32000 | 31950 | 159 |
| 306 | 20240329 | 133500 | 5081384150 | 32000 | 31950 | 32000 | 31900 | 1481 |
| 307 | 20240329 | 133400 | 5034063500 | 31950 | 31950 | 31950 | 31900 | 164 |
| 308 | 20240329 | 133300 | 5028823850 | 31950 | 31950 | 31950 | 31900 | 330 |
| 309 | 20240329 | 133200 | 5018286700 | 31900 | 31950 | 31950 | 31900 | 16 |
| 310 | 20240329 | 133100 | 5017775650 | 31950 | 31950 | 31950 | 31900 | 579 |
| 311 | 20240329 | 133000 | 4999276650 | 31900 | 31950 | 31950 | 31900 | 74 |
| 312 | 20240329 | 132900 | 4996913950 | 31950 | 31950 | 31950 | 31900 | 396 |
| 313 | 20240329 | 132800 | 4984267750 | 31950 | 31950 | 32000 | 31900 | 1186 |
| 314 | 20240329 | 132700 | 4946383600 | 32000 | 31950 | 32000 | 31950 | 49 |
| 315 | 20240329 | 132600 | 4944815650 | 32000 | 32000 | 32000 | 31950 | 74 |
| 316 | 20240329 | 132500 | 4942447800 | 31950 | 32000 | 32000 | 31950 | 97 |
| 317 | 20240329 | 132400 | 4939347600 | 31950 | 31950 | 32000 | 31950 | 239 |
| 318 | 20240329 | 132300 | 4931711100 | 31950 | 31950 | 31950 | 31900 | 244 |
| 319 | 20240329 | 132200 | 4923915400 | 31950 | 31950 | 31950 | 31900 | 216 |
| 320 | 20240329 | 132100 | 4917017900 | 31950 | 31950 | 31950 | 31900 | 152 |
| 321 | 20240329 | 132000 | 4912162250 | 31900 | 31950 | 31950 | 31900 | 153 |
| 322 | 20240329 | 131900 | 4907275900 | 31900 | 31900 | 31950 | 31900 | 370 |
| 323 | 20240329 | 131800 | 4895460650 | 31950 | 31900 | 31950 | 31900 | 209 |
| 324 | 20240329 | 131700 | 4888783200 | 31950 | 31950 | 31950 | 31900 | 117 |
| 325 | 20240329 | 131600 | 4885045150 | 31950 | 31950 | 31950 | 31900 | 229 |
| 326 | 20240329 | 131500 | 4877728750 | 31950 | 31950 | 31950 | 31900 | 329 |
| 327 | 20240329 | 131400 | 4867217350 | 31900 | 31950 | 31950 | 31900 | 59 |
| 328 | 20240329 | 131300 | 4865332600 | 31950 | 31950 | 31950 | 31900 | 137 |
| 329 | 20240329 | 131200 | 4860955500 | 31900 | 31950 | 31950 | 31900 | 275 |
| 330 | 20240329 | 131100 | 4852169600 | 31900 | 31950 | 31950 | 31900 | 58 |
| 331 | 20240329 | 131000 | 4850318150 | 31900 | 31950 | 31950 | 31900 | 303 |
| 332 | 20240329 | 130900 | 4840642000 | 31900 | 31950 | 31950 | 31900 | 199 |
| 333 | 20240329 | 130800 | 4834289100 | 31950 | 31950 | 31950 | 31900 | 7 |
| 334 | 20240329 | 130700 | 4834065550 | 31900 | 31950 | 32000 | 31900 | 224 |
| 335 | 20240329 | 130600 | 4826917500 | 31950 | 31950 | 32000 | 31900 | 742 |
| 336 | 20240329 | 130500 | 4803209850 | 32000 | 31950 | 32000 | 31950 | 58 |
| 337 | 20240329 | 130400 | 4801353900 | 31950 | 31950 | 32000 | 31950 | 158 |
| 338 | 20240329 | 130300 | 4796305250 | 31950 | 31950 | 32000 | 31950 | 5 |
| 339 | 20240329 | 130200 | 4796145450 | 31900 | 32000 | 32000 | 31900 | 653 |
| 340 | 20240329 | 130100 | 4775285100 | 31950 | 31950 | 32000 | 31900 | 741 |
| 341 | 20240329 | 130000 | 4751620000 | 31950 | 31950 | 31950 | 31900 | 170 |
| 342 | 20240329 | 125900 | 4746191900 | 31950 | 31950 | 31950 | 31900 | 271 |
| 343 | 20240329 | 125800 | 4737533500 | 31950 | 31950 | 31950 | 31900 | 118 |
| 344 | 20240329 | 125700 | 4733763600 | 31950 | 31950 | 31950 | 31900 | 114 |
| 345 | 20240329 | 125600 | 4730121350 | 31900 | 31950 | 31950 | 31900 | 54 |
| 346 | 20240329 | 125500 | 4728396200 | 31900 | 31900 | 31950 | 31900 | 57 |
| 347 | 20240329 | 125400 | 4726575300 | 31900 | 31900 | 31900 | 31900 | 4 |
| 348 | 20240329 | 125300 | 4726447700 | 31950 | 31900 | 31950 | 31900 | 58 |
| 349 | 20240329 | 125200 | 4724594700 | 31950 | 31950 | 31950 | 31900 | 23 |
| 350 | 20240329 | 125100 | 4723860750 | 31900 | 31900 | 31950 | 31900 | 348 |
| 351 | 20240329 | 125000 | 4712748350 | 31950 | 31950 | 31950 | 31900 | 69 |
| 352 | 20240329 | 124900 | 4710547000 | 31950 | 31900 | 31950 | 31900 | 121 |
| 353 | 20240329 | 124800 | 4706685750 | 31950 | 31950 | 31950 | 31900 | 53 |
| 354 | 20240329 | 124700 | 4704992500 | 31950 | 31950 | 31950 | 31900 | 19 |
| 355 | 20240329 | 124600 | 4704385600 | 31950 | 31950 | 31950 | 31900 | 1235 |
| 356 | 20240329 | 124500 | 4664986050 | 31950 | 31950 | 31950 | 31900 | 182 |
| 357 | 20240329 | 124400 | 4659178850 | 31950 | 31900 | 31950 | 31900 | 65 |
| 358 | 20240329 | 124300 | 4657102200 | 31900 | 31950 | 31950 | 31900 | 153 |
| 359 | 20240329 | 124200 | 4652214050 | 31950 | 31900 | 31950 | 31850 | 47 |
| 360 | 20240329 | 124100 | 4650713150 | 31900 | 31900 | 31900 | 31850 | 135 |
| 361 | 20240329 | 124000 | 4646406800 | 31900 | 31900 | 31900 | 31850 | 17 |
| 362 | 20240329 | 123900 | 4645864950 | 31900 | 31900 | 31950 | 31850 | 134 |
| 363 | 20240329 | 123800 | 4641588200 | 31900 | 31900 | 31900 | 31850 | 343 |
| 364 | 20240329 | 123700 | 4630647850 | 31900 | 31850 | 31900 | 31850 | 197 |
| 365 | 20240329 | 123600 | 4624365650 | 31900 | 31900 | 31950 | 31850 | 5137 |
| 366 | 20240329 | 123500 | 4460606500 | 31950 | 31950 | 32000 | 31900 | 7381 |
| 367 | 20240329 | 123400 | 4224847850 | 31950 | 32000 | 32000 | 31950 | 161 |
| 368 | 20240329 | 123300 | 4219701650 | 31950 | 31950 | 32000 | 31900 | 1778 |
| 369 | 20240329 | 123200 | 4162924050 | 31950 | 31950 | 31950 | 31900 | 227 |
| 370 | 20240329 | 123100 | 4155672650 | 31900 | 31900 | 31950 | 31900 | 520 |
| 371 | 20240329 | 123000 | 4139065900 | 31950 | 31950 | 31950 | 31900 | 190 |
| 372 | 20240329 | 122900 | 4133000950 | 31900 | 31950 | 31950 | 31900 | 37 |
| 373 | 20240329 | 122800 | 4131819000 | 31900 | 31950 | 31950 | 31900 | 35 |
| 374 | 20240329 | 122700 | 4130700900 | 31950 | 31950 | 31950 | 31900 | 38 |
| 375 | 20240329 | 122600 | 4129486950 | 31950 | 31950 | 31950 | 31900 | 632 |
| 376 | 20240329 | 122500 | 4109316600 | 31950 | 31900 | 31950 | 31900 | 32 |
| 377 | 20240329 | 122400 | 4108294350 | 31900 | 32000 | 32050 | 31900 | 2926 |
| 378 | 20240329 | 122300 | 4014794750 | 32000 | 32050 | 32050 | 32000 | 1321 |
| 379 | 20240329 | 122200 | 3972458850 | 32050 | 32000 | 32050 | 32000 | 64 |
| 380 | 20240329 | 122100 | 3970408800 | 32000 | 32050 | 32050 | 32000 | 143 |
| 381 | 20240329 | 122000 | 3965830950 | 32000 | 32050 | 32050 | 32000 | 28 |
| 382 | 20240329 | 121900 | 3964933800 | 32050 | 32000 | 32050 | 32000 | 39 |
| 383 | 20240329 | 121800 | 3963684050 | 32050 | 32000 | 32050 | 32000 | 75 |
| 384 | 20240329 | 121700 | 3961282400 | 32050 | 32000 | 32050 | 32000 | 44 |
| 385 | 20240329 | 121600 | 3959872700 | 32050 | 32000 | 32050 | 32000 | 56 |
| 386 | 20240329 | 121500 | 3958078250 | 32050 | 32050 | 32050 | 32000 | 30 |
| 387 | 20240329 | 121400 | 3957117800 | 32000 | 32000 | 32050 | 32000 | 59 |
| 388 | 20240329 | 121300 | 3955228600 | 32050 | 32050 | 32050 | 31950 | 499 |
| 389 | 20240329 | 121200 | 3939259050 | 32050 | 32000 | 32050 | 32000 | 34 |
| 390 | 20240329 | 121100 | 3938169550 | 32000 | 31950 | 32050 | 31950 | 511 |
| 391 | 20240329 | 121000 | 3921815550 | 32050 | 32000 | 32050 | 31950 | 171 |
| 392 | 20240329 | 120900 | 3916342250 | 32000 | 32000 | 32000 | 31950 | 995 |
| 393 | 20240329 | 120800 | 3884502450 | 31950 | 32000 | 32000 | 31950 | 161 |
| 394 | 20240329 | 120700 | 3879350600 | 32000 | 32000 | 32000 | 31950 | 165 |
| 395 | 20240329 | 120600 | 3874070900 | 32000 | 32000 | 32000 | 31950 | 805 |
| 396 | 20240329 | 120500 | 3848319150 | 31950 | 32000 | 32000 | 31950 | 106 |
| 397 | 20240329 | 120400 | 3844927300 | 32000 | 32000 | 32000 | 31950 | 204 |
| 398 | 20240329 | 120300 | 3838399450 | 32000 | 31900 | 32000 | 31900 | 3954 |
| 399 | 20240329 | 120200 | 3712068950 | 31950 | 31950 | 31950 | 31900 | 137 |
| 400 | 20240329 | 120100 | 3707693400 | 31950 | 31950 | 31950 | 31900 | 91 |
| 401 | 20240329 | 120000 | 3704787200 | 31950 | 31900 | 31950 | 31900 | 208 |
| 402 | 20240329 | 115900 | 3698146250 | 31950 | 31900 | 31950 | 31900 | 114 |
| 403 | 20240329 | 115800 | 3694505150 | 31950 | 31950 | 31950 | 31900 | 103 |
| 404 | 20240329 | 115700 | 3691214550 | 31950 | 31900 | 31950 | 31900 | 92 |
| 405 | 20240329 | 115600 | 3688275400 | 31950 | 31950 | 31950 | 31900 | 205 |
| 406 | 20240329 | 115500 | 3681730600 | 31950 | 31900 | 31950 | 31900 | 134 |
| 407 | 20240329 | 115400 | 3677450550 | 31950 | 31950 | 31950 | 31900 | 73 |
| 408 | 20240329 | 115300 | 3675118400 | 31950 | 31950 | 31950 | 31900 | 80 |
| 409 | 20240329 | 115200 | 3672562700 | 31950 | 31950 | 31950 | 31900 | 29 |
| 410 | 20240329 | 115100 | 3671636400 | 31900 | 31900 | 31950 | 31900 | 6 |
| 411 | 20240329 | 115000 | 3671444850 | 31950 | 31950 | 31950 | 31900 | 123 |
| 412 | 20240329 | 114900 | 3667519200 | 31900 | 31950 | 31950 | 31900 | 141 |
| 413 | 20240329 | 114800 | 3663014450 | 31900 | 31900 | 31950 | 31900 | 53 |
| 414 | 20240329 | 114700 | 3661322250 | 31900 | 31900 | 31950 | 31900 | 71 |
| 415 | 20240329 | 114600 | 3659057200 | 31900 | 31950 | 31950 | 31900 | 92 |
| 416 | 20240329 | 114500 | 3656117900 | 31900 | 31900 | 31950 | 31900 | 14 |
| 417 | 20240329 | 114400 | 3655670850 | 31950 | 31950 | 31950 | 31900 | 12 |
| 418 | 20240329 | 114300 | 3655287500 | 31950 | 31900 | 31950 | 31900 | 44 |
| 419 | 20240329 | 114200 | 3653881900 | 31950 | 31900 | 31950 | 31900 | 314 |
| 420 | 20240329 | 114100 | 3643862300 | 31900 | 31850 | 31900 | 31850 | 650 |
| 421 | 20240329 | 114000 | 3623127450 | 31900 | 31900 | 31900 | 31850 | 113 |
| 422 | 20240329 | 113900 | 3619522850 | 31900 | 31900 | 31900 | 31850 | 342 |
| 423 | 20240329 | 113800 | 3608613300 | 31900 | 31850 | 31900 | 31850 | 19 |
| 424 | 20240329 | 113700 | 3608007550 | 31900 | 31900 | 31900 | 31850 | 152 |
| 425 | 20240329 | 113600 | 3603164400 | 31900 | 31900 | 31900 | 31850 | 67 |
| 426 | 20240329 | 113500 | 3601027400 | 31850 | 31900 | 31900 | 31800 | 30 |
| 427 | 20240329 | 113400 | 3600071600 | 31800 | 31850 | 31900 | 31800 | 167 |
| 428 | 20240329 | 113300 | 3594752150 | 31850 | 31900 | 31900 | 31850 | 23 |
| 429 | 20240329 | 113200 | 3594019250 | 31900 | 31850 | 31900 | 31800 | 310 |
| 430 | 20240329 | 113100 | 3584144850 | 31850 | 31850 | 31850 | 31800 | 383 |
| 431 | 20240329 | 113000 | 3571946450 | 31850 | 31850 | 31900 | 31800 | 186 |
| 432 | 20240329 | 112900 | 3566029100 | 31900 | 31900 | 31900 | 31850 | 85 |
| 433 | 20240329 | 112800 | 3563317900 | 31900 | 31850 | 31900 | 31800 | 1102 |
| 434 | 20240329 | 112700 | 3528217800 | 31850 | 31850 | 31850 | 31800 | 85 |
| 435 | 20240329 | 112600 | 3525510750 | 31850 | 31850 | 31850 | 31800 | 267 |
| 436 | 20240329 | 112500 | 3517006950 | 31850 | 31800 | 31850 | 31800 | 203 |
| 437 | 20240329 | 112400 | 3510541650 | 31800 | 31850 | 31850 | 31800 | 32 |
| 438 | 20240329 | 112300 | 3509522600 | 31850 | 31850 | 31850 | 31800 | 55 |
| 439 | 20240329 | 112200 | 3507771100 | 31800 | 31800 | 31850 | 31800 | 971 |
| 440 | 20240329 | 112100 | 3476854800 | 31800 | 31850 | 31850 | 31800 | 43 |
| 441 | 20240329 | 112000 | 3475485400 | 31850 | 31800 | 31850 | 31800 | 344 |
| 442 | 20240329 | 111900 | 3464544450 | 31850 | 31800 | 31850 | 31800 | 182 |
| 443 | 20240329 | 111800 | 3458751500 | 31850 | 31850 | 31850 | 31850 | 80 |
| 444 | 20240329 | 111700 | 3456203500 | 31850 | 31800 | 31850 | 31800 | 221 |
| 445 | 20240329 | 111600 | 3449173150 | 31850 | 31800 | 31850 | 31800 | 106 |
| 446 | 20240329 | 111500 | 3445800350 | 31850 | 31850 | 31900 | 31800 | 390 |
| 447 | 20240329 | 111400 | 3433382900 | 31900 | 31900 | 31900 | 31850 | 186 |
| 448 | 20240329 | 111300 | 3427450500 | 31900 | 31850 | 31900 | 31850 | 54 |
| 449 | 20240329 | 111200 | 3425728900 | 31900 | 31900 | 31900 | 31850 | 61 |
| 450 | 20240329 | 111100 | 3423784700 | 31900 | 31850 | 31900 | 31850 | 81 |
| 451 | 20240329 | 111000 | 3421202550 | 31850 | 31850 | 31900 | 31800 | 102 |
| 452 | 20240329 | 110900 | 3417953450 | 31850 | 31850 | 31900 | 31850 | 1376 |
| 453 | 20240329 | 110800 | 3374126350 | 31900 | 31900 | 31900 | 31850 | 217 |
| 454 | 20240329 | 110700 | 3367210300 | 31850 | 31850 | 31900 | 31850 | 158 |
| 455 | 20240329 | 110600 | 3362171900 | 31900 | 31900 | 31900 | 31850 | 144 |
| 456 | 20240329 | 110500 | 3357579250 | 31850 | 31900 | 31900 | 31850 | 127 |
| 457 | 20240329 | 110400 | 3353529100 | 31900 | 31850 | 31900 | 31800 | 128 |
| 458 | 20240329 | 110300 | 3349451400 | 31850 | 31850 | 31850 | 31850 | 123 |
| 459 | 20240329 | 110200 | 3345533850 | 31800 | 31850 | 31850 | 31800 | 383 |
| 460 | 20240329 | 110100 | 3333335350 | 31850 | 31850 | 31850 | 31800 | 84 |
| 461 | 20240329 | 110000 | 3330661250 | 31850 | 31850 | 31850 | 31800 | 172 |
| 462 | 20240329 | 105900 | 3325184400 | 31800 | 31800 | 31850 | 31800 | 70 |
| 463 | 20240329 | 105800 | 3322956000 | 31800 | 31850 | 31850 | 31800 | 295 |
| 464 | 20240329 | 105700 | 3313572000 | 31800 | 31800 | 31850 | 31800 | 264 |
| 465 | 20240329 | 105600 | 3305173450 | 31800 | 31800 | 31850 | 31800 | 159 |
| 466 | 20240329 | 105500 | 3300113450 | 31850 | 31850 | 31850 | 31800 | 1682 |
| 467 | 20240329 | 105400 | 3246555400 | 31850 | 31900 | 31900 | 31850 | 531 |
| 468 | 20240329 | 105300 | 3229639950 | 31900 | 31900 | 31900 | 31850 | 5853 |
| 469 | 20240329 | 105200 | 3042951900 | 31950 | 31950 | 31950 | 31900 | 56 |
| 470 | 20240329 | 105100 | 3041162850 | 31950 | 31900 | 31950 | 31900 | 58 |
| 471 | 20240329 | 105000 | 3039309800 | 31950 | 31950 | 31950 | 31900 | 604 |
| 472 | 20240329 | 104900 | 3020039900 | 31950 | 31950 | 31950 | 31900 | 172 |
| 473 | 20240329 | 104800 | 3014544550 | 31950 | 31950 | 31950 | 31900 | 87 |
| 474 | 20240329 | 104700 | 3011765850 | 31950 | 31950 | 31950 | 31950 | 56 |
| 475 | 20240329 | 104600 | 3009976650 | 31950 | 31950 | 31950 | 31900 | 40 |
| 476 | 20240329 | 104500 | 3008698750 | 31950 | 31900 | 31950 | 31900 | 31 |
| 477 | 20240329 | 104400 | 3007708650 | 31950 | 31950 | 31950 | 31900 | 64 |
| 478 | 20240329 | 104300 | 3005665850 | 31950 | 31950 | 31950 | 31900 | 62 |
| 479 | 20240329 | 104200 | 3003685900 | 31950 | 31900 | 31950 | 31900 | 77 |
| 480 | 20240329 | 104100 | 3001227900 | 31900 | 31950 | 31950 | 31900 | 38 |
| 481 | 20240329 | 104000 | 3000015550 | 31950 | 31950 | 31950 | 31900 | 166 |
| 482 | 20240329 | 103900 | 2994716700 | 31950 | 31950 | 31950 | 31850 | 358 |
| 483 | 20240329 | 103800 | 2983297000 | 31950 | 31900 | 31950 | 31900 | 522 |
| 484 | 20240329 | 103700 | 2966641950 | 31850 | 31900 | 31950 | 31850 | 214 |
| 485 | 20240329 | 103600 | 2959816050 | 31850 | 31900 | 31950 | 31850 | 162 |
| 486 | 20240329 | 103500 | 2954649250 | 31900 | 31850 | 31900 | 31850 | 47 |
| 487 | 20240329 | 103400 | 2953151700 | 31900 | 31950 | 31950 | 31850 | 27 |
| 488 | 20240329 | 103300 | 2952290350 | 31950 | 31900 | 31950 | 31900 | 206 |
| 489 | 20240329 | 103200 | 2945714200 | 31900 | 31850 | 31950 | 31850 | 518 |
| 490 | 20240329 | 103100 | 2929189450 | 31900 | 31900 | 31900 | 31900 | 58 |
| 491 | 20240329 | 103000 | 2927339250 | 31900 | 31900 | 31900 | 31800 | 1803 |
| 492 | 20240329 | 102900 | 2869911450 | 31800 | 31950 | 31950 | 31800 | 15496 |
| 493 | 20240329 | 102800 | 2375862950 | 31900 | 31950 | 31950 | 31900 | 16 |
| 494 | 20240329 | 102700 | 2375352300 | 31950 | 31900 | 31950 | 31900 | 77 |
| 495 | 20240329 | 102600 | 2372893200 | 31950 | 31950 | 31950 | 31900 | 66 |
| 496 | 20240329 | 102500 | 2370785500 | 31950 | 31950 | 31950 | 31900 | 211 |
| 497 | 20240329 | 102400 | 2364046800 | 31950 | 31950 | 31950 | 31900 | 183 |
| 498 | 20240329 | 102300 | 2358207150 | 31950 | 31950 | 31950 | 31900 | 178 |
| 499 | 20240329 | 102200 | 2352521550 | 31950 | 31950 | 31950 | 31900 | 119 |
| 500 | 20240329 | 102100 | 2348721850 | 31950 | 31950 | 31950 | 31950 | 66 |
| 501 | 20240329 | 102000 | 2346613150 | 31950 | 32000 | 32000 | 31900 | 7459 |
| 502 | 20240329 | 101900 | 2108318050 | 32000 | 32000 | 32000 | 31950 | 573 |
| 503 | 20240329 | 101800 | 2089989900 | 32000 | 32000 | 32000 | 31950 | 5 |
| 504 | 20240329 | 101700 | 2089830000 | 32000 | 32000 | 32000 | 31950 | 554 |
| 505 | 20240329 | 101600 | 2072109850 | 32000 | 32050 | 32050 | 31950 | 264 |
| 506 | 20240329 | 101500 | 2063660600 | 32000 | 32000 | 32050 | 32000 | 246 |
| 507 | 20240329 | 101400 | 2055788400 | 32000 | 32050 | 32050 | 32000 | 2494 |
| 508 | 20240329 | 101300 | 1975979400 | 32050 | 32050 | 32050 | 32000 | 285 |
| 509 | 20240329 | 101200 | 1966850300 | 32050 | 32050 | 32050 | 32000 | 107 |
| 510 | 20240329 | 101100 | 1963423350 | 32050 | 32050 | 32050 | 32050 | 96 |
| 511 | 20240329 | 101000 | 1960346550 | 32050 | 32050 | 32050 | 32000 | 437 |
| 512 | 20240329 | 100900 | 1946344450 | 32050 | 32050 | 32050 | 32000 | 431 |
| 513 | 20240329 | 100800 | 1932546550 | 32000 | 32000 | 32050 | 32000 | 27 |
| 514 | 20240329 | 100700 | 1931682300 | 32050 | 32050 | 32050 | 32000 | 102 |
| 515 | 20240329 | 100600 | 1928415300 | 32050 | 32050 | 32050 | 32000 | 28 |
| 516 | 20240329 | 100500 | 1927518000 | 32050 | 32050 | 32050 | 32000 | 3476 |
| 517 | 20240329 | 100400 | 1816225300 | 32050 | 32000 | 32050 | 32000 | 150 |
| 518 | 20240329 | 100300 | 1811417900 | 32100 | 32000 | 32100 | 32000 | 21 |
| 519 | 20240329 | 100200 | 1810744850 | 32000 | 32000 | 32050 | 32000 | 2403 |
| 520 | 20240329 | 100100 | 1733740300 | 32050 | 32050 | 32050 | 32000 | 181 |
| 521 | 20240329 | 100000 | 1727947900 | 32050 | 32050 | 32050 | 32000 | 83 |
| 522 | 20240329 | 095900 | 1725288850 | 32000 | 32050 | 32050 | 32000 | 402 |
| 523 | 20240329 | 095800 | 1712418550 | 32050 | 32050 | 32050 | 32050 | 289 |
| 524 | 20240329 | 095700 | 1703156100 | 32000 | 32000 | 32050 | 32000 | 215 |
| 525 | 20240329 | 095600 | 1696274400 | 32050 | 32050 | 32050 | 32000 | 493 |
| 526 | 20240329 | 095500 | 1680483550 | 32050 | 32050 | 32050 | 32000 | 301 |
| 527 | 20240329 | 095400 | 1670836800 | 32050 | 32050 | 32050 | 32050 | 2 |
| 528 | 20240329 | 095300 | 1670772700 | 32050 | 32100 | 32100 | 32000 | 271 |
| 529 | 20240329 | 095200 | 1662086600 | 32100 | 32100 | 32100 | 32050 | 401 |
| 530 | 20240329 | 095100 | 1649230000 | 32050 | 32050 | 32100 | 32000 | 125 |
| 531 | 20240329 | 095000 | 1645224650 | 32050 | 32050 | 32100 | 32000 | 308 |
| 532 | 20240329 | 094900 | 1635348550 | 32050 | 32100 | 32100 | 32050 | 308 |
| 533 | 20240329 | 094800 | 1625475800 | 32100 | 32050 | 32100 | 32000 | 1486 |
| 534 | 20240329 | 094700 | 1577857050 | 32050 | 32050 | 32050 | 32000 | 304 |
| 535 | 20240329 | 094600 | 1568120450 | 32000 | 32050 | 32050 | 32000 | 357 |
| 536 | 20240329 | 094500 | 1556680600 | 32050 | 32050 | 32050 | 32000 | 127 |
| 537 | 20240329 | 094400 | 1552613300 | 32050 | 32050 | 32050 | 32000 | 18 |
| 538 | 20240329 | 094300 | 1552036800 | 32000 | 32100 | 32100 | 31950 | 3026 |
| 539 | 20240329 | 094200 | 1455150450 | 32050 | 32050 | 32100 | 32050 | 506 |
| 540 | 20240329 | 094100 | 1438931550 | 32050 | 32050 | 32100 | 32050 | 29 |
| 541 | 20240329 | 094000 | 1438001050 | 32100 | 32050 | 32100 | 32050 | 74 |
| 542 | 20240329 | 093900 | 1435627500 | 32050 | 32100 | 32100 | 32050 | 87 |
| 543 | 20240329 | 093800 | 1432835500 | 32100 | 32100 | 32100 | 32100 | 119 |
| 544 | 20240329 | 093700 | 1429015600 | 32050 | 32000 | 32050 | 32000 | 1790 |
| 545 | 20240329 | 093600 | 1371648600 | 32050 | 32050 | 32050 | 32000 | 196 |
| 546 | 20240329 | 093500 | 1365370950 | 32050 | 32000 | 32050 | 32000 | 70 |
| 547 | 20240329 | 093400 | 1363128850 | 32000 | 32050 | 32050 | 32000 | 159 |
| 548 | 20240329 | 093300 | 1358039700 | 32050 | 32000 | 32050 | 31950 | 7134 |
| 549 | 20240329 | 093200 | 1129746850 | 32000 | 32000 | 32000 | 31950 | 433 |
| 550 | 20240329 | 093100 | 1115891200 | 32000 | 32050 | 32050 | 31950 | 3800 |
| 551 | 20240329 | 093000 | 994331500 | 32050 | 32050 | 32050 | 32000 | 1196 |
| 552 | 20240329 | 092900 | 956058950 | 32050 | 32000 | 32050 | 32000 | 149 |
| 553 | 20240329 | 092800 | 951284400 | 32000 | 32000 | 32050 | 32000 | 98 |
| 554 | 20240329 | 092700 | 948144450 | 32000 | 32050 | 32050 | 32000 | 56 |
| 555 | 20240329 | 092600 | 946350000 | 32050 | 32050 | 32050 | 32000 | 9 |
| 556 | 20240329 | 092500 | 946061800 | 32050 | 32000 | 32050 | 32000 | 14 |
| 557 | 20240329 | 092400 | 945613500 | 32050 | 32000 | 32050 | 32000 | 945 |
| 558 | 20240329 | 092300 | 915335150 | 32050 | 32100 | 32100 | 32000 | 852 |
| 559 | 20240329 | 092200 | 888034650 | 32100 | 32100 | 32100 | 32050 | 3286 |
| 560 | 20240329 | 092100 | 782691450 | 32100 | 32100 | 32100 | 32050 | 905 |
| 561 | 20240329 | 092000 | 753641050 | 32100 | 32100 | 32100 | 32050 | 311 |
| 562 | 20240329 | 091900 | 743658550 | 32100 | 32100 | 32100 | 32050 | 340 |
| 563 | 20240329 | 091800 | 732744650 | 32100 | 32100 | 32100 | 32050 | 433 |
| 564 | 20240329 | 091700 | 718845650 | 32100 | 32100 | 32150 | 32100 | 1927 |
| 565 | 20240329 | 091600 | 656987450 | 32100 | 32050 | 32100 | 32050 | 698 |
| 566 | 20240329 | 091500 | 634613400 | 32050 | 32050 | 32050 | 32050 | 263 |
| 567 | 20240329 | 091400 | 626184250 | 32050 | 32050 | 32050 | 32000 | 1004 |
| 568 | 20240329 | 091300 | 594007850 | 32000 | 32050 | 32050 | 32000 | 240 |
| 569 | 20240329 | 091200 | 586319100 | 32050 | 32050 | 32050 | 32000 | 978 |
| 570 | 20240329 | 091100 | 554974600 | 32050 | 32000 | 32050 | 32000 | 1704 |
| 571 | 20240329 | 091000 | 500435300 | 32000 | 31950 | 32000 | 31900 | 960 |
| 572 | 20240329 | 090900 | 469755050 | 31950 | 31950 | 31950 | 31900 | 94 |
| 573 | 20240329 | 090800 | 466751900 | 31900 | 31950 | 32000 | 31900 | 1029 |
| 574 | 20240329 | 090700 | 433881750 | 31950 | 31900 | 32000 | 31900 | 2031 |
| 575 | 20240329 | 090600 | 369053950 | 31900 | 31950 | 31950 | 31900 | 618 |
| 576 | 20240329 | 090500 | 349309400 | 31950 | 32000 | 32000 | 31900 | 679 |
| 577 | 20240329 | 090400 | 327608550 | 32000 | 32000 | 32000 | 31950 | 1046 |
| 578 | 20240329 | 090300 | 294147450 | 32000 | 32000 | 32000 | 31950 | 617 |
| 579 | 20240329 | 090200 | 274409450 | 32000 | 32000 | 32050 | 31950 | 671 |
| 580 | 20240329 | 090100 | 252937350 | 32000 | 32050 | 32050 | 31900 | 3762 |
| 581 | 20240329 | 090000 | 132615900 | 32000 | 31950 | 32050 | 31950 | 4147 |