31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 3 | 20240329 | 184200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240329 | 184100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240329 | 184000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240329 | 183900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240329 | 183800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240329 | 183700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240329 | 183600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240329 | 183500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240329 | 183400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240329 | 183300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240329 | 183200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240329 | 183100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240329 | 183000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240329 | 182900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240329 | 182800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240329 | 182700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240329 | 182600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240329 | 182500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240329 | 182400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240329 | 182300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240329 | 182200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240329 | 182100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240329 | 182000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240329 | 181900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240329 | 181800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240329 | 181700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240329 | 181600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240329 | 181500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240329 | 181400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240329 | 181300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 33 | 20240329 | 181200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240329 | 181100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240329 | 181000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240329 | 180900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240329 | 180800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240329 | 180700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240329 | 180600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240329 | 180500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240329 | 180400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240329 | 180300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240329 | 180200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240329 | 180100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240329 | 180000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240329 | 175900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240329 | 175800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240329 | 175700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240329 | 175600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240329 | 175500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240329 | 175400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240329 | 175300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240329 | 175200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240329 | 175100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240329 | 175000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240329 | 174900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240329 | 174800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240329 | 174700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240329 | 174600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240329 | 174500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240329 | 174400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240329 | 174300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 63 | 20240329 | 174200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240329 | 174100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240329 | 174000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240329 | 173900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240329 | 173800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240329 | 173700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240329 | 173600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240329 | 173500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240329 | 173400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240329 | 173300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240329 | 173200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240329 | 173100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240329 | 173000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240329 | 172900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240329 | 172800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240329 | 172700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240329 | 172600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240329 | 172500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240329 | 172400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240329 | 172300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240329 | 172200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240329 | 172100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240329 | 172000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240329 | 171900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240329 | 171800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240329 | 171700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240329 | 171600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240329 | 171500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240329 | 171400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240329 | 171300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 93 | 20240329 | 171200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240329 | 171100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240329 | 171000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240329 | 170900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240329 | 170800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240329 | 170700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240329 | 170600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240329 | 170500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240329 | 170400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240329 | 170300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240329 | 170200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240329 | 170100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240329 | 170000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240329 | 165900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240329 | 165800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240329 | 165700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240329 | 165600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240329 | 165500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240329 | 165400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240329 | 165300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240329 | 165200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240329 | 165100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240329 | 165000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240329 | 164900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240329 | 164800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240329 | 164700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240329 | 164600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240329 | 164500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240329 | 164400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240329 | 164300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 123 | 20240329 | 164200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240329 | 164100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240329 | 164000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240329 | 163900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240329 | 163800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240329 | 163700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240329 | 163600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240329 | 163500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240329 | 163400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240329 | 163300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240329 | 163200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240329 | 163100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240329 | 163000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240329 | 162900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240329 | 162800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240329 | 162700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240329 | 162600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240329 | 162500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240329 | 162400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240329 | 162300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240329 | 162200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240329 | 162100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240329 | 162000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240329 | 161900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240329 | 161800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240329 | 161700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240329 | 161600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240329 | 161500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240329 | 161400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240329 | 161300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 153 | 20240329 | 161200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240329 | 161100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240329 | 161000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240329 | 160900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240329 | 160800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240329 | 160700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240329 | 160600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240329 | 160500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240329 | 160400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240329 | 160300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240329 | 160200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240329 | 160100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240329 | 160000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240329 | 155900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240329 | 155800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240329 | 155700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240329 | 155600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240329 | 155500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240329 | 155400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240329 | 155300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240329 | 155200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240329 | 155100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240329 | 155000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240329 | 154900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240329 | 154800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240329 | 154700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240329 | 154600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240329 | 154500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240329 | 154400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240329 | 154300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 183 | 20240329 | 154200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240329 | 154100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240329 | 154000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240329 | 153900 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240329 | 153800 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240329 | 153700 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240329 | 153600 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240329 | 153500 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240329 | 153400 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240329 | 153300 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240329 | 153200 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240329 | 153100 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240329 | 153000 | 2477410600 | 38300 | 38300 | 38300 | 38300 | 2131 |
| 196 | 20240329 | 152900 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240329 | 152800 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240329 | 152700 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240329 | 152600 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240329 | 152500 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240329 | 152400 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240329 | 152300 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240329 | 152200 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240329 | 152100 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240329 | 152000 | 2395793300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240329 | 151900 | 2395793300 | 38400 | 38400 | 38400 | 38350 | 219 |
| 207 | 20240329 | 151800 | 2387383850 | 38400 | 38350 | 38400 | 38350 | 41 |
| 208 | 20240329 | 151700 | 2385811050 | 38350 | 38400 | 38400 | 38350 | 150 |
| 209 | 20240329 | 151600 | 2380051150 | 38450 | 38400 | 38450 | 38400 | 35 |
| 210 | 20240329 | 151500 | 2378707100 | 38400 | 38400 | 38400 | 38400 | 53 |
| 211 | 20240329 | 151400 | 2376671900 | 38400 | 38400 | 38450 | 38400 | 203 |
| 212 | 20240329 | 151300 | 2368875950 | 38400 | 38450 | 38550 | 38400 | 194 |
| 213 | 20240329 | 151200 | 2361412050 | 38450 | 38450 | 38450 | 38450 | 57 |
| 214 | 20240329 | 151100 | 2359220400 | 38500 | 38400 | 38500 | 38400 | 111 |
| 215 | 20240329 | 151000 | 2354949900 | 38400 | 38350 | 38400 | 38350 | 50 |
| 216 | 20240329 | 150900 | 2353031900 | 38350 | 38350 | 38400 | 38350 | 74 |
| 217 | 20240329 | 150800 | 2350192200 | 38350 | 38350 | 38350 | 38350 | 32 |
| 218 | 20240329 | 150700 | 2348965000 | 38350 | 38300 | 38450 | 38300 | 508 |
| 219 | 20240329 | 150600 | 2329461050 | 38300 | 38300 | 38350 | 38300 | 76 |
| 220 | 20240329 | 150500 | 2326548800 | 38300 | 38300 | 38300 | 38300 | 46 |
| 221 | 20240329 | 150400 | 2324787000 | 38350 | 38400 | 38400 | 38350 | 168 |
| 222 | 20240329 | 150300 | 2318343550 | 38350 | 38350 | 38350 | 38350 | 40 |
| 223 | 20240329 | 150200 | 2316809550 | 38350 | 38350 | 38450 | 38350 | 254 |
| 224 | 20240329 | 150100 | 2307056600 | 38350 | 38350 | 38400 | 38350 | 84 |
| 225 | 20240329 | 150000 | 2303832350 | 38350 | 38350 | 38400 | 38350 | 43 |
| 226 | 20240329 | 145900 | 2302183150 | 38400 | 38400 | 38450 | 38350 | 89 |
| 227 | 20240329 | 145800 | 2298767350 | 38350 | 38350 | 38400 | 38350 | 50 |
| 228 | 20240329 | 145700 | 2296849700 | 38400 | 38350 | 38450 | 38350 | 143 |
| 229 | 20240329 | 145600 | 2291360000 | 38400 | 38350 | 38400 | 38350 | 48 |
| 230 | 20240329 | 145500 | 2289518700 | 38350 | 38350 | 38400 | 38350 | 44 |
| 231 | 20240329 | 145400 | 2287831000 | 38350 | 38350 | 38400 | 38350 | 63 |
| 232 | 20240329 | 145300 | 2285412950 | 38400 | 38350 | 38400 | 38350 | 61 |
| 233 | 20240329 | 145200 | 2283073000 | 38350 | 38400 | 38400 | 38350 | 63 |
| 234 | 20240329 | 145100 | 2280656250 | 38350 | 38400 | 38400 | 38350 | 55 |
| 235 | 20240329 | 145000 | 2278546650 | 38400 | 38400 | 38400 | 38350 | 68 |
| 236 | 20240329 | 144900 | 2275936200 | 38450 | 38400 | 38450 | 38400 | 44 |
| 237 | 20240329 | 144800 | 2274246250 | 38400 | 38350 | 38450 | 38350 | 99 |
| 238 | 20240329 | 144700 | 2270444600 | 38350 | 38350 | 38400 | 38300 | 98 |
| 239 | 20240329 | 144600 | 2266686900 | 38300 | 38300 | 38350 | 38300 | 50 |
| 240 | 20240329 | 144500 | 2264771650 | 38350 | 38300 | 38350 | 38300 | 55 |
| 241 | 20240329 | 144400 | 2262664850 | 38350 | 38350 | 38350 | 38300 | 59 |
| 242 | 20240329 | 144300 | 2260404500 | 38300 | 38350 | 38350 | 38300 | 46 |
| 243 | 20240329 | 144200 | 2258642050 | 38300 | 38300 | 38350 | 38300 | 410 |
| 244 | 20240329 | 144100 | 2242938700 | 38300 | 38300 | 38350 | 38300 | 85 |
| 245 | 20240329 | 144000 | 2239682850 | 38300 | 38400 | 38400 | 38300 | 228 |
| 246 | 20240329 | 143900 | 2230939500 | 38400 | 38400 | 38400 | 38350 | 252 |
| 247 | 20240329 | 143800 | 2221274750 | 38350 | 38400 | 38400 | 38350 | 52 |
| 248 | 20240329 | 143700 | 2219280250 | 38450 | 38450 | 38450 | 38400 | 79 |
| 249 | 20240329 | 143600 | 2216246250 | 38400 | 38450 | 38450 | 38400 | 284 |
| 250 | 20240329 | 143500 | 2205340250 | 38400 | 38350 | 38400 | 38350 | 129 |
| 251 | 20240329 | 143400 | 2200389700 | 38350 | 38400 | 38400 | 38350 | 54 |
| 252 | 20240329 | 143300 | 2198318350 | 38350 | 38350 | 38400 | 38350 | 44 |
| 253 | 20240329 | 143200 | 2196629650 | 38350 | 38400 | 38400 | 38350 | 299 |
| 254 | 20240329 | 143100 | 2185162500 | 38350 | 38350 | 38400 | 38350 | 50 |
| 255 | 20240329 | 143000 | 2183244650 | 38350 | 38400 | 38400 | 38350 | 136 |
| 256 | 20240329 | 142900 | 2178023600 | 38400 | 38400 | 38400 | 38400 | 257 |
| 257 | 20240329 | 142800 | 2168154800 | 38400 | 38400 | 38400 | 38350 | 334 |
| 258 | 20240329 | 142700 | 2155331050 | 38350 | 38300 | 38350 | 38300 | 335 |
| 259 | 20240329 | 142600 | 2142490250 | 38300 | 38300 | 38300 | 38300 | 29 |
| 260 | 20240329 | 142500 | 2141379550 | 38300 | 38300 | 38300 | 38300 | 41 |
| 261 | 20240329 | 142400 | 2139809250 | 38350 | 38300 | 38350 | 38300 | 52 |
| 262 | 20240329 | 142300 | 2137817250 | 38350 | 38300 | 38350 | 38300 | 62 |
| 263 | 20240329 | 142200 | 2135442250 | 38300 | 38300 | 38350 | 38300 | 233 |
| 264 | 20240329 | 142100 | 2126513700 | 38350 | 38300 | 38350 | 38300 | 37 |
| 265 | 20240329 | 142000 | 2125096550 | 38300 | 38350 | 38350 | 38300 | 75 |
| 266 | 20240329 | 141900 | 2122221300 | 38350 | 38300 | 38350 | 38300 | 43 |
| 267 | 20240329 | 141800 | 2120573200 | 38300 | 38300 | 38350 | 38300 | 40 |
| 268 | 20240329 | 141700 | 2119041100 | 38300 | 38300 | 38350 | 38300 | 55 |
| 269 | 20240329 | 141600 | 2116934550 | 38300 | 38300 | 38350 | 38300 | 80 |
| 270 | 20240329 | 141500 | 2113868050 | 38300 | 38300 | 38350 | 38300 | 56 |
| 271 | 20240329 | 141400 | 2111722050 | 38300 | 38300 | 38300 | 38300 | 50 |
| 272 | 20240329 | 141300 | 2109807050 | 38300 | 38300 | 38350 | 38300 | 62 |
| 273 | 20240329 | 141200 | 2107431850 | 38300 | 38300 | 38350 | 38300 | 67 |
| 274 | 20240329 | 141100 | 2104864000 | 38300 | 38300 | 38350 | 38300 | 34 |
| 275 | 20240329 | 141000 | 2103561750 | 38300 | 38300 | 38350 | 38300 | 59 |
| 276 | 20240329 | 140900 | 2101301750 | 38300 | 38300 | 38350 | 38300 | 73 |
| 277 | 20240329 | 140800 | 2098505700 | 38300 | 38300 | 38300 | 38300 | 31 |
| 278 | 20240329 | 140700 | 2097318400 | 38300 | 38300 | 38350 | 38300 | 86 |
| 279 | 20240329 | 140600 | 2094023300 | 38350 | 38300 | 38350 | 38300 | 51 |
| 280 | 20240329 | 140500 | 2092069950 | 38300 | 38300 | 38300 | 38300 | 31 |
| 281 | 20240329 | 140400 | 2090882650 | 38400 | 38350 | 38400 | 38300 | 361 |
| 282 | 20240329 | 140300 | 2077039250 | 38350 | 38350 | 38400 | 38350 | 80 |
| 283 | 20240329 | 140200 | 2073969200 | 38350 | 38350 | 38400 | 38350 | 200 |
| 284 | 20240329 | 140100 | 2066291650 | 38350 | 38350 | 38350 | 38350 | 29 |
| 285 | 20240329 | 140000 | 2065179500 | 38350 | 38350 | 38350 | 38350 | 74 |
| 286 | 20240329 | 135900 | 2062341600 | 38350 | 38350 | 38400 | 38350 | 400 |
| 287 | 20240329 | 135800 | 2047001450 | 38350 | 38300 | 38400 | 38300 | 58 |
| 288 | 20240329 | 135700 | 2044777550 | 38300 | 38300 | 38350 | 38250 | 61 |
| 289 | 20240329 | 135600 | 2042443150 | 38250 | 38250 | 38300 | 38250 | 47 |
| 290 | 20240329 | 135500 | 2040645350 | 38200 | 38200 | 38250 | 38200 | 52 |
| 291 | 20240329 | 135400 | 2038658850 | 38200 | 38200 | 38250 | 38150 | 54 |
| 292 | 20240329 | 135300 | 2036596250 | 38150 | 38100 | 38150 | 38100 | 139 |
| 293 | 20240329 | 135200 | 2031296450 | 38100 | 38100 | 38150 | 38100 | 71 |
| 294 | 20240329 | 135100 | 2028590850 | 38100 | 38100 | 38100 | 38100 | 26 |
| 295 | 20240329 | 135000 | 2027600250 | 38100 | 38100 | 38100 | 38100 | 53 |
| 296 | 20240329 | 134900 | 2025580950 | 38150 | 38100 | 38150 | 38100 | 37 |
| 297 | 20240329 | 134800 | 2024171150 | 38100 | 38100 | 38150 | 38100 | 61 |
| 298 | 20240329 | 134700 | 2021846050 | 38150 | 38100 | 38150 | 38100 | 37 |
| 299 | 20240329 | 134600 | 2020436300 | 38100 | 38100 | 38150 | 38100 | 82 |
| 300 | 20240329 | 134500 | 2017310600 | 38100 | 38100 | 38100 | 38100 | 54 |
| 301 | 20240329 | 134400 | 2015253200 | 38100 | 38100 | 38100 | 38100 | 33 |
| 302 | 20240329 | 134300 | 2013995900 | 38100 | 38200 | 38200 | 38100 | 567 |
| 303 | 20240329 | 134200 | 1992347450 | 38200 | 38200 | 38250 | 38200 | 42 |
| 304 | 20240329 | 134100 | 1990743000 | 38200 | 38150 | 38250 | 38150 | 66 |
| 305 | 20240329 | 134000 | 1988222200 | 38150 | 38150 | 38150 | 38150 | 50 |
| 306 | 20240329 | 133900 | 1986314700 | 38150 | 38150 | 38150 | 38150 | 48 |
| 307 | 20240329 | 133800 | 1984483500 | 38200 | 38150 | 38200 | 38150 | 54 |
| 308 | 20240329 | 133700 | 1982423200 | 38200 | 38200 | 38200 | 38150 | 55 |
| 309 | 20240329 | 133600 | 1980324100 | 38200 | 38200 | 38200 | 38150 | 191 |
| 310 | 20240329 | 133500 | 1973028050 | 38200 | 38200 | 38200 | 38200 | 51 |
| 311 | 20240329 | 133400 | 1971079850 | 38200 | 38150 | 38200 | 38150 | 41 |
| 312 | 20240329 | 133300 | 1969514300 | 38150 | 38150 | 38150 | 38150 | 42 |
| 313 | 20240329 | 133200 | 1967912000 | 38150 | 38150 | 38250 | 38150 | 314 |
| 314 | 20240329 | 133100 | 1955919800 | 38150 | 38200 | 38200 | 38150 | 87 |
| 315 | 20240329 | 133000 | 1952598250 | 38150 | 38150 | 38200 | 38150 | 75 |
| 316 | 20240329 | 132900 | 1949736950 | 38150 | 38250 | 38250 | 38150 | 397 |
| 317 | 20240329 | 132800 | 1934572800 | 38200 | 38200 | 38200 | 38200 | 48 |
| 318 | 20240329 | 132700 | 1932739200 | 38250 | 38200 | 38250 | 38200 | 76 |
| 319 | 20240329 | 132600 | 1929833400 | 38200 | 38200 | 38250 | 38200 | 42 |
| 320 | 20240329 | 132500 | 1928228700 | 38200 | 38250 | 38300 | 38200 | 256 |
| 321 | 20240329 | 132400 | 1918437850 | 38250 | 38300 | 38300 | 38250 | 43 |
| 322 | 20240329 | 132300 | 1916793050 | 38250 | 38250 | 38250 | 38250 | 35 |
| 323 | 20240329 | 132200 | 1915454300 | 38250 | 38250 | 38250 | 38200 | 505 |
| 324 | 20240329 | 132100 | 1896138350 | 38250 | 38250 | 38250 | 38250 | 23 |
| 325 | 20240329 | 132000 | 1895258600 | 38250 | 38250 | 38250 | 38250 | 2 |
| 326 | 20240329 | 131900 | 1895182100 | 38250 | 38250 | 38250 | 38250 | 3 |
| 327 | 20240329 | 131800 | 1895067350 | 38250 | 38300 | 38300 | 38250 | 226 |
| 328 | 20240329 | 131700 | 1886412450 | 38300 | 38300 | 38300 | 38300 | 3 |
| 329 | 20240329 | 131600 | 1886297550 | 38300 | 38350 | 38350 | 38300 | 2 |
| 330 | 20240329 | 131500 | 1886220900 | 38300 | 38300 | 38300 | 38300 | 108 |
| 331 | 20240329 | 131400 | 1882084500 | 38300 | 38300 | 38300 | 38300 | 21 |
| 332 | 20240329 | 131300 | 1881280200 | 38350 | 38350 | 38350 | 38350 | 4 |
| 333 | 20240329 | 131200 | 1881126800 | 38350 | 38250 | 38350 | 38250 | 84 |
| 334 | 20240329 | 131100 | 1877909600 | 38300 | 38250 | 38300 | 38250 | 24 |
| 335 | 20240329 | 131000 | 1876991550 | 38250 | 38250 | 38250 | 38250 | 4 |
| 336 | 20240329 | 130900 | 1876838550 | 38250 | 38250 | 38250 | 38250 | 1 |
| 337 | 20240329 | 130800 | 1876800300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 338 | 20240329 | 130700 | 1876800300 | 38250 | 38300 | 38300 | 38250 | 23 |
| 339 | 20240329 | 130600 | 1875920300 | 38300 | 38250 | 38300 | 38250 | 19 |
| 340 | 20240329 | 130500 | 1875192800 | 38250 | 38250 | 38250 | 38250 | 2 |
| 341 | 20240329 | 130400 | 1875116300 | 38250 | 38250 | 38250 | 38250 | 18 |
| 342 | 20240329 | 130300 | 1874427800 | 38250 | 38250 | 38250 | 38250 | 8 |
| 343 | 20240329 | 130200 | 1874121800 | 38200 | 38200 | 38200 | 38200 | 2 |
| 344 | 20240329 | 130100 | 1874045400 | 38200 | 38250 | 38250 | 38200 | 268 |
| 345 | 20240329 | 130000 | 1863794550 | 38250 | 38300 | 38300 | 38250 | 224 |
| 346 | 20240329 | 125900 | 1855216250 | 38300 | 38350 | 38350 | 38300 | 5 |
| 347 | 20240329 | 125800 | 1855024700 | 38300 | 38300 | 38300 | 38300 | 1 |
| 348 | 20240329 | 125700 | 1854986400 | 38300 | 38350 | 38350 | 38300 | 43 |
| 349 | 20240329 | 125600 | 1853338200 | 38350 | 38350 | 38350 | 38350 | 1 |
| 350 | 20240329 | 125500 | 1853299850 | 38300 | 38300 | 38300 | 38300 | 2 |
| 351 | 20240329 | 125400 | 1853223250 | 38350 | 38300 | 38350 | 38300 | 37 |
| 352 | 20240329 | 125300 | 1851805250 | 38300 | 38350 | 38350 | 38300 | 8 |
| 353 | 20240329 | 125200 | 1851498550 | 38350 | 38350 | 38350 | 38300 | 5 |
| 354 | 20240329 | 125100 | 1851306900 | 38350 | 38300 | 38350 | 38300 | 35 |
| 355 | 20240329 | 125000 | 1849964900 | 38300 | 38350 | 38350 | 38300 | 27 |
| 356 | 20240329 | 124900 | 1848930400 | 38300 | 38300 | 38300 | 38300 | 2 |
| 357 | 20240329 | 124800 | 1848853800 | 38300 | 38300 | 38400 | 38300 | 49 |
| 358 | 20240329 | 124700 | 1846975300 | 38300 | 38300 | 38500 | 38300 | 113 |
| 359 | 20240329 | 124600 | 1842642800 | 38300 | 38300 | 38300 | 38300 | 1 |
| 360 | 20240329 | 124500 | 1842604500 | 38300 | 38300 | 38300 | 38300 | 2 |
| 361 | 20240329 | 124400 | 1842527900 | 38500 | 38500 | 38500 | 38500 | 5 |
| 362 | 20240329 | 124300 | 1842335400 | 38300 | 38300 | 38300 | 38300 | 17 |
| 363 | 20240329 | 124200 | 1841684300 | 38550 | 38350 | 38550 | 38350 | 34 |
| 364 | 20240329 | 124100 | 1840374200 | 38550 | 38350 | 38550 | 38350 | 134 |
| 365 | 20240329 | 124000 | 1835221050 | 38350 | 38300 | 38350 | 38300 | 28 |
| 366 | 20240329 | 123900 | 1834148300 | 38300 | 38400 | 38400 | 38300 | 2 |
| 367 | 20240329 | 123800 | 1834071600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 368 | 20240329 | 123700 | 1834033300 | 38300 | 38400 | 38400 | 38300 | 3 |
| 369 | 20240329 | 123600 | 1833918200 | 38400 | 38400 | 38400 | 38300 | 112 |
| 370 | 20240329 | 123500 | 1829623400 | 38400 | 38400 | 38400 | 38400 | 0 |
| 371 | 20240329 | 123400 | 1829623400 | 38400 | 38550 | 38550 | 38400 | 51 |
| 372 | 20240329 | 123300 | 1827664700 | 38550 | 38250 | 38550 | 38250 | 669 |
| 373 | 20240329 | 123200 | 1801942800 | 38300 | 38300 | 38300 | 38250 | 8 |
| 374 | 20240329 | 123100 | 1801636600 | 38250 | 38250 | 38250 | 38250 | 2 |
| 375 | 20240329 | 123000 | 1801560100 | 38300 | 38300 | 38300 | 38250 | 8 |
| 376 | 20240329 | 122900 | 1801253750 | 38250 | 38250 | 38300 | 38250 | 24 |
| 377 | 20240329 | 122800 | 1800335500 | 38250 | 38250 | 38300 | 38250 | 11 |
| 378 | 20240329 | 122700 | 1799914550 | 38250 | 38250 | 38250 | 38250 | 1 |
| 379 | 20240329 | 122600 | 1799876300 | 38300 | 38250 | 38300 | 38250 | 25 |
| 380 | 20240329 | 122500 | 1798919800 | 38300 | 38300 | 38300 | 38250 | 108 |
| 381 | 20240329 | 122400 | 1794783900 | 38300 | 38350 | 38400 | 38300 | 161 |
| 382 | 20240329 | 122300 | 1788609200 | 38350 | 38350 | 38350 | 38350 | 1 |
| 383 | 20240329 | 122200 | 1788570850 | 38400 | 38350 | 38400 | 38350 | 23 |
| 384 | 20240329 | 122100 | 1787688500 | 38400 | 38400 | 38400 | 38350 | 12 |
| 385 | 20240329 | 122000 | 1787227850 | 38400 | 38400 | 38400 | 38350 | 86 |
| 386 | 20240329 | 121900 | 1783928050 | 38350 | 38350 | 38350 | 38350 | 84 |
| 387 | 20240329 | 121800 | 1780706650 | 38400 | 38350 | 38400 | 38350 | 16 |
| 388 | 20240329 | 121700 | 1780092950 | 38350 | 38350 | 38350 | 38350 | 28 |
| 389 | 20240329 | 121600 | 1779019150 | 38450 | 38450 | 38450 | 38450 | 24 |
| 390 | 20240329 | 121500 | 1778096350 | 38450 | 38300 | 38450 | 38250 | 628 |
| 391 | 20240329 | 121400 | 1753984300 | 38300 | 38250 | 38300 | 38250 | 13 |
| 392 | 20240329 | 121300 | 1753486750 | 38200 | 38150 | 38200 | 38150 | 163 |
| 393 | 20240329 | 121200 | 1747263900 | 38150 | 38100 | 38150 | 38100 | 22 |
| 394 | 20240329 | 121100 | 1746425500 | 38150 | 38100 | 38150 | 38100 | 162 |
| 395 | 20240329 | 121000 | 1740251700 | 38100 | 38100 | 38100 | 38100 | 5 |
| 396 | 20240329 | 120900 | 1740061200 | 38150 | 38150 | 38150 | 38150 | 8 |
| 397 | 20240329 | 120800 | 1739756000 | 38150 | 38000 | 38150 | 38000 | 86 |
| 398 | 20240329 | 120700 | 1736482750 | 38050 | 38000 | 38050 | 38000 | 4 |
| 399 | 20240329 | 120600 | 1736330650 | 38050 | 38000 | 38050 | 38000 | 9 |
| 400 | 20240329 | 120500 | 1735988400 | 38000 | 38000 | 38050 | 38000 | 23 |
| 401 | 20240329 | 120400 | 1735114200 | 38050 | 38050 | 38050 | 38000 | 4 |
| 402 | 20240329 | 120300 | 1734962050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 403 | 20240329 | 120200 | 1734962050 | 38000 | 38000 | 38000 | 38000 | 2 |
| 404 | 20240329 | 120100 | 1734886050 | 38050 | 38100 | 38100 | 38050 | 31 |
| 405 | 20240329 | 120000 | 1733706300 | 38100 | 38100 | 38100 | 38100 | 9 |
| 406 | 20240329 | 115900 | 1733363400 | 38100 | 38000 | 38100 | 38000 | 232 |
| 407 | 20240329 | 115800 | 1724540850 | 37950 | 38000 | 38000 | 37950 | 34 |
| 408 | 20240329 | 115700 | 1723250000 | 38000 | 37950 | 38000 | 37950 | 7 |
| 409 | 20240329 | 115600 | 1722984050 | 37950 | 37950 | 37950 | 37950 | 4 |
| 410 | 20240329 | 115500 | 1722832250 | 37950 | 37950 | 37950 | 37950 | 24 |
| 411 | 20240329 | 115400 | 1721921450 | 37950 | 37950 | 38000 | 37950 | 20 |
| 412 | 20240329 | 115300 | 1721162400 | 38000 | 37950 | 38000 | 37950 | 7 |
| 413 | 20240329 | 115200 | 1720896500 | 38000 | 38000 | 38000 | 37950 | 13 |
| 414 | 20240329 | 115100 | 1720402600 | 38000 | 38000 | 38000 | 37950 | 36 |
| 415 | 20240329 | 115000 | 1719035550 | 37950 | 37950 | 38050 | 37950 | 322 |
| 416 | 20240329 | 114900 | 1706803550 | 37950 | 38000 | 38000 | 37950 | 513 |
| 417 | 20240329 | 114800 | 1687309600 | 38000 | 38000 | 38000 | 38000 | 20 |
| 418 | 20240329 | 114700 | 1686549600 | 38000 | 38000 | 38000 | 38000 | 21 |
| 419 | 20240329 | 114600 | 1685751600 | 38050 | 38000 | 38050 | 38000 | 28 |
| 420 | 20240329 | 114500 | 1684686300 | 38000 | 38000 | 38000 | 38000 | 31 |
| 421 | 20240329 | 114400 | 1683508300 | 38000 | 37950 | 38000 | 37950 | 26 |
| 422 | 20240329 | 114300 | 1682521200 | 37950 | 38000 | 38000 | 37950 | 26 |
| 423 | 20240329 | 114200 | 1681533250 | 38000 | 38000 | 38000 | 38000 | 139 |
| 424 | 20240329 | 114100 | 1676251250 | 37950 | 38000 | 38000 | 37950 | 9 |
| 425 | 20240329 | 114000 | 1675909300 | 38000 | 38050 | 38050 | 38000 | 13 |
| 426 | 20240329 | 113900 | 1675415150 | 38050 | 38000 | 38050 | 38000 | 9 |
| 427 | 20240329 | 113800 | 1675073100 | 37950 | 38000 | 38050 | 37950 | 41 |
| 428 | 20240329 | 113700 | 1673515750 | 38000 | 37900 | 38000 | 37900 | 35 |
| 429 | 20240329 | 113600 | 1672188150 | 37950 | 37950 | 37950 | 37950 | 16 |
| 430 | 20240329 | 113500 | 1671580950 | 37950 | 37900 | 37950 | 37900 | 124 |
| 431 | 20240329 | 113400 | 1666875200 | 37950 | 37900 | 37950 | 37900 | 1086 |
| 432 | 20240329 | 113300 | 1625715400 | 37950 | 37900 | 37950 | 37900 | 41 |
| 433 | 20240329 | 113200 | 1624160500 | 37900 | 37950 | 37950 | 37900 | 60 |
| 434 | 20240329 | 113100 | 1621885450 | 37900 | 37950 | 37950 | 37900 | 1088 |
| 435 | 20240329 | 113000 | 1580595950 | 37900 | 38000 | 38100 | 37900 | 765 |
| 436 | 20240329 | 112900 | 1551558000 | 38100 | 38100 | 38100 | 38100 | 2 |
| 437 | 20240329 | 112800 | 1551481800 | 38000 | 38100 | 38100 | 38000 | 1701 |
| 438 | 20240329 | 112700 | 1486813350 | 38150 | 38150 | 38150 | 38150 | 1 |
| 439 | 20240329 | 112600 | 1486775200 | 38150 | 38100 | 38150 | 38050 | 119 |
| 440 | 20240329 | 112500 | 1482242100 | 38050 | 38050 | 38050 | 38050 | 1 |
| 441 | 20240329 | 112400 | 1482204050 | 38050 | 38050 | 38050 | 38050 | 139 |
| 442 | 20240329 | 112300 | 1476915100 | 38050 | 38050 | 38050 | 38050 | 56 |
| 443 | 20240329 | 112200 | 1474784300 | 38000 | 38050 | 38050 | 38000 | 794 |
| 444 | 20240329 | 112100 | 1444609300 | 38050 | 38050 | 38050 | 38050 | 34 |
| 445 | 20240329 | 112000 | 1443315600 | 37950 | 37900 | 37950 | 37900 | 32 |
| 446 | 20240329 | 111900 | 1442101350 | 37950 | 38050 | 38050 | 37950 | 300 |
| 447 | 20240329 | 111800 | 1430713250 | 37950 | 37950 | 37950 | 37950 | 521 |
| 448 | 20240329 | 111700 | 1410941300 | 37950 | 38000 | 38000 | 37950 | 442 |
| 449 | 20240329 | 111600 | 1394166900 | 37950 | 37950 | 37950 | 37900 | 212 |
| 450 | 20240329 | 111500 | 1386122600 | 37950 | 37950 | 37950 | 37950 | 1 |
| 451 | 20240329 | 111400 | 1386084650 | 37950 | 37900 | 38000 | 37900 | 51 |
| 452 | 20240329 | 111300 | 1384150450 | 37900 | 37950 | 37950 | 37900 | 1548 |
| 453 | 20240329 | 111200 | 1325447350 | 37950 | 38000 | 38000 | 37950 | 940 |
| 454 | 20240329 | 111100 | 1289728450 | 38000 | 38050 | 38050 | 38000 | 347 |
| 455 | 20240329 | 111000 | 1276537650 | 38100 | 38050 | 38100 | 38050 | 61 |
| 456 | 20240329 | 110900 | 1274216550 | 38100 | 38050 | 38100 | 38050 | 371 |
| 457 | 20240329 | 110800 | 1260099800 | 38050 | 38050 | 38050 | 38050 | 13 |
| 458 | 20240329 | 110700 | 1259605150 | 38150 | 38100 | 38150 | 38000 | 4019 |
| 459 | 20240329 | 110600 | 1106712950 | 38150 | 38150 | 38150 | 38150 | 77 |
| 460 | 20240329 | 110500 | 1103775400 | 38150 | 38200 | 38200 | 38150 | 32 |
| 461 | 20240329 | 110400 | 1102554000 | 38250 | 38150 | 38250 | 38150 | 300 |
| 462 | 20240329 | 110300 | 1091092400 | 38200 | 38150 | 38200 | 38150 | 619 |
| 463 | 20240329 | 110200 | 1067477500 | 38200 | 38200 | 38200 | 38150 | 20 |
| 464 | 20240329 | 110100 | 1066714400 | 38200 | 38150 | 38200 | 38150 | 3 |
| 465 | 20240329 | 110000 | 1066599900 | 38200 | 38250 | 38250 | 38200 | 400 |
| 466 | 20240329 | 105900 | 1051302050 | 38250 | 38150 | 38250 | 38150 | 23 |
| 467 | 20240329 | 105800 | 1050424400 | 38150 | 38150 | 38150 | 38150 | 17 |
| 468 | 20240329 | 105700 | 1049775850 | 38200 | 38200 | 38300 | 38200 | 383 |
| 469 | 20240329 | 105600 | 1035145150 | 38300 | 38300 | 38300 | 38300 | 0 |
| 470 | 20240329 | 105500 | 1035145150 | 38300 | 38300 | 38300 | 38200 | 50 |
| 471 | 20240329 | 105400 | 1033231950 | 38250 | 38250 | 38300 | 38250 | 379 |
| 472 | 20240329 | 105300 | 1018733800 | 38300 | 38300 | 38300 | 38300 | 50 |
| 473 | 20240329 | 105200 | 1016818800 | 38300 | 38300 | 38300 | 38300 | 5 |
| 474 | 20240329 | 105100 | 1016627300 | 38250 | 38300 | 38300 | 38250 | 42 |
| 475 | 20240329 | 105000 | 1015019550 | 38300 | 38250 | 38300 | 38250 | 4 |
| 476 | 20240329 | 104900 | 1014866500 | 38300 | 38300 | 38300 | 38300 | 78 |
| 477 | 20240329 | 104800 | 1011879100 | 38300 | 38250 | 38300 | 38250 | 27 |
| 478 | 20240329 | 104700 | 1010846250 | 38300 | 38300 | 38300 | 38300 | 8 |
| 479 | 20240329 | 104600 | 1010539850 | 38300 | 38250 | 38300 | 38250 | 5 |
| 480 | 20240329 | 104500 | 1010348450 | 38250 | 38250 | 38250 | 38250 | 7 |
| 481 | 20240329 | 104400 | 1010080700 | 38250 | 38300 | 38300 | 38250 | 18 |
| 482 | 20240329 | 104300 | 1009392150 | 38300 | 38250 | 38300 | 38250 | 361 |
| 483 | 20240329 | 104200 | 995583450 | 38250 | 38250 | 38250 | 38250 | 18 |
| 484 | 20240329 | 104100 | 994894950 | 38250 | 38250 | 38250 | 38250 | 18 |
| 485 | 20240329 | 104000 | 994206450 | 38300 | 38350 | 38350 | 38300 | 64 |
| 486 | 20240329 | 103900 | 991755200 | 38300 | 38300 | 38300 | 38300 | 500 |
| 487 | 20240329 | 103800 | 972605200 | 38300 | 38350 | 38350 | 38300 | 83 |
| 488 | 20240329 | 103700 | 969422250 | 38300 | 38300 | 38300 | 38300 | 7 |
| 489 | 20240329 | 103600 | 969154150 | 38300 | 38300 | 38300 | 38300 | 6 |
| 490 | 20240329 | 103500 | 968924350 | 38300 | 38250 | 38300 | 38250 | 369 |
| 491 | 20240329 | 103400 | 954805000 | 38250 | 38250 | 38250 | 38250 | 14 |
| 492 | 20240329 | 103300 | 954269500 | 38250 | 38300 | 38300 | 38250 | 307 |
| 493 | 20240329 | 103200 | 942511700 | 38250 | 38250 | 38250 | 38250 | 9 |
| 494 | 20240329 | 103100 | 942167450 | 38300 | 38350 | 38350 | 38300 | 200 |
| 495 | 20240329 | 103000 | 934507300 | 38300 | 38300 | 38300 | 38300 | 7 |
| 496 | 20240329 | 102900 | 934239200 | 38350 | 38350 | 38350 | 38350 | 10 |
| 497 | 20240329 | 102800 | 933855700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 498 | 20240329 | 102700 | 933855700 | 38350 | 38400 | 38400 | 38350 | 3 |
| 499 | 20240329 | 102600 | 933740600 | 38350 | 38300 | 38350 | 38300 | 8 |
| 500 | 20240329 | 102500 | 933434150 | 38400 | 38300 | 38400 | 38300 | 9 |
| 501 | 20240329 | 102400 | 933089150 | 38300 | 38350 | 38350 | 38300 | 31 |
| 502 | 20240329 | 102300 | 931901000 | 38350 | 38400 | 38400 | 38350 | 52 |
| 503 | 20240329 | 102200 | 929904300 | 38400 | 38350 | 38400 | 38350 | 36 |
| 504 | 20240329 | 102100 | 928522300 | 38350 | 38300 | 38350 | 38300 | 8 |
| 505 | 20240329 | 102000 | 928215800 | 38300 | 38350 | 38350 | 38300 | 37 |
| 506 | 20240329 | 101900 | 926798600 | 38350 | 38300 | 38350 | 38300 | 215 |
| 507 | 20240329 | 101800 | 918553700 | 38350 | 38250 | 38350 | 38250 | 14 |
| 508 | 20240329 | 101700 | 918017750 | 38300 | 38300 | 38300 | 38300 | 13 |
| 509 | 20240329 | 101600 | 917519850 | 38300 | 38300 | 38300 | 38300 | 82 |
| 510 | 20240329 | 101500 | 914379250 | 38300 | 38300 | 38300 | 38300 | 202 |
| 511 | 20240329 | 101400 | 906642650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 512 | 20240329 | 101300 | 906642650 | 38350 | 38350 | 38350 | 38350 | 11 |
| 513 | 20240329 | 101200 | 906220800 | 38350 | 38300 | 38350 | 38300 | 18 |
| 514 | 20240329 | 101100 | 905530950 | 38350 | 38350 | 38350 | 38350 | 107 |
| 515 | 20240329 | 101000 | 901427500 | 38350 | 38300 | 38350 | 38300 | 8 |
| 516 | 20240329 | 100900 | 901121050 | 38300 | 38300 | 38300 | 38300 | 40 |
| 517 | 20240329 | 100800 | 899589050 | 38300 | 38300 | 38300 | 38250 | 119 |
| 518 | 20240329 | 100700 | 895031450 | 38350 | 38300 | 38350 | 38300 | 7 |
| 519 | 20240329 | 100600 | 894763300 | 38300 | 38350 | 38350 | 38300 | 312 |
| 520 | 20240329 | 100500 | 882813600 | 38350 | 38300 | 38350 | 38300 | 182 |
| 521 | 20240329 | 100400 | 875833950 | 38300 | 38350 | 38350 | 38300 | 13 |
| 522 | 20240329 | 100300 | 875335900 | 38350 | 38300 | 38350 | 38300 | 62 |
| 523 | 20240329 | 100200 | 872958400 | 38300 | 38300 | 38300 | 38300 | 10 |
| 524 | 20240329 | 100100 | 872575400 | 38250 | 38350 | 38350 | 38250 | 33 |
| 525 | 20240329 | 100000 | 871311250 | 38300 | 38300 | 38350 | 38300 | 44 |
| 526 | 20240329 | 095900 | 869625850 | 38300 | 38300 | 38300 | 38300 | 307 |
| 527 | 20240329 | 095800 | 857867750 | 38300 | 38350 | 38350 | 38300 | 57 |
| 528 | 20240329 | 095700 | 855683400 | 38350 | 38300 | 38350 | 38300 | 90 |
| 529 | 20240329 | 095600 | 852232050 | 38300 | 38350 | 38350 | 38300 | 136 |
| 530 | 20240329 | 095500 | 847023150 | 38300 | 38350 | 38350 | 38300 | 108 |
| 531 | 20240329 | 095400 | 842882150 | 38350 | 38350 | 38350 | 38350 | 23 |
| 532 | 20240329 | 095300 | 842000100 | 38350 | 38350 | 38350 | 38300 | 4 |
| 533 | 20240329 | 095200 | 841846800 | 38350 | 38350 | 38350 | 38350 | 22 |
| 534 | 20240329 | 095100 | 841003100 | 38300 | 38300 | 38300 | 38300 | 41 |
| 535 | 20240329 | 095000 | 839432800 | 38300 | 38300 | 38300 | 38300 | 6 |
| 536 | 20240329 | 094900 | 839203000 | 38300 | 38300 | 38300 | 38300 | 10 |
| 537 | 20240329 | 094800 | 838820000 | 38300 | 38300 | 38300 | 38300 | 225 |
| 538 | 20240329 | 094700 | 830202500 | 38300 | 38250 | 38300 | 38250 | 104 |
| 539 | 20240329 | 094600 | 826224400 | 38250 | 38250 | 38250 | 38250 | 173 |
| 540 | 20240329 | 094500 | 819607150 | 38200 | 38200 | 38200 | 38200 | 35 |
| 541 | 20240329 | 094400 | 818270150 | 38250 | 38250 | 38250 | 38250 | 22 |
| 542 | 20240329 | 094300 | 817428650 | 38250 | 38200 | 38250 | 38200 | 63 |
| 543 | 20240329 | 094200 | 815020250 | 38200 | 38250 | 38250 | 38200 | 130 |
| 544 | 20240329 | 094100 | 810053150 | 38250 | 38250 | 38250 | 38250 | 55 |
| 545 | 20240329 | 094000 | 807949400 | 38250 | 38250 | 38250 | 38250 | 11 |
| 546 | 20240329 | 093900 | 807528650 | 38250 | 38300 | 38300 | 38150 | 474 |
| 547 | 20240329 | 093800 | 789409550 | 38250 | 38200 | 38250 | 38200 | 9 |
| 548 | 20240329 | 093700 | 789065650 | 38300 | 38250 | 38300 | 38200 | 328 |
| 549 | 20240329 | 093600 | 776523300 | 38250 | 38200 | 38300 | 38100 | 541 |
| 550 | 20240329 | 093500 | 755893050 | 38200 | 38250 | 38300 | 38050 | 4612 |
| 551 | 20240329 | 093400 | 580133800 | 38300 | 38450 | 38450 | 38250 | 1268 |
| 552 | 20240329 | 093300 | 531528000 | 38450 | 38500 | 38500 | 38450 | 214 |
| 553 | 20240329 | 093200 | 523299650 | 38500 | 38600 | 38600 | 38500 | 678 |
| 554 | 20240329 | 093100 | 497159000 | 38600 | 38550 | 38600 | 38550 | 103 |
| 555 | 20240329 | 093000 | 493184200 | 38500 | 38550 | 38550 | 38500 | 10 |
| 556 | 20240329 | 092900 | 492798800 | 38550 | 38450 | 38550 | 38450 | 44 |
| 557 | 20240329 | 092800 | 491105700 | 38450 | 38450 | 38450 | 38450 | 83 |
| 558 | 20240329 | 092700 | 487914350 | 38450 | 38500 | 38500 | 38450 | 8 |
| 559 | 20240329 | 092600 | 487606700 | 38500 | 38500 | 38500 | 38450 | 33 |
| 560 | 20240329 | 092500 | 486336450 | 38500 | 38450 | 38500 | 38400 | 74 |
| 561 | 20240329 | 092400 | 483491400 | 38450 | 38450 | 38450 | 38400 | 681 |
| 562 | 20240329 | 092300 | 457325900 | 38500 | 38500 | 38550 | 38500 | 70 |
| 563 | 20240329 | 092200 | 454630850 | 38500 | 38550 | 38550 | 38500 | 412 |
| 564 | 20240329 | 092100 | 438767800 | 38600 | 38600 | 38600 | 38500 | 99 |
| 565 | 20240329 | 092000 | 434952000 | 38600 | 38600 | 38600 | 38600 | 49 |
| 566 | 20240329 | 091900 | 433060600 | 38600 | 38500 | 38600 | 38500 | 11 |
| 567 | 20240329 | 091800 | 432636800 | 38600 | 38600 | 38600 | 38600 | 2 |
| 568 | 20240329 | 091700 | 432559600 | 38600 | 38600 | 38600 | 38600 | 112 |
| 569 | 20240329 | 091600 | 428236400 | 38600 | 38600 | 38600 | 38450 | 435 |
| 570 | 20240329 | 091500 | 411492750 | 38600 | 38450 | 38650 | 38400 | 303 |
| 571 | 20240329 | 091400 | 399850050 | 38650 | 38450 | 38650 | 38400 | 230 |
| 572 | 20240329 | 091300 | 391010800 | 38350 | 38350 | 38350 | 38350 | 28 |
| 573 | 20240329 | 091200 | 389937000 | 38350 | 38550 | 38650 | 38350 | 1083 |
| 574 | 20240329 | 091100 | 348307950 | 38550 | 38600 | 38600 | 38550 | 459 |
| 575 | 20240329 | 091000 | 330613250 | 38500 | 38650 | 38650 | 38500 | 1870 |
| 576 | 20240329 | 090900 | 258563650 | 38600 | 38500 | 38600 | 38500 | 264 |
| 577 | 20240329 | 090800 | 248386550 | 38500 | 38650 | 38650 | 38450 | 964 |
| 578 | 20240329 | 090700 | 211209100 | 38650 | 38700 | 38700 | 38600 | 230 |
| 579 | 20240329 | 090600 | 202327400 | 38700 | 38750 | 38750 | 38650 | 599 |
| 580 | 20240329 | 090500 | 179142550 | 38700 | 38850 | 38850 | 38700 | 702 |
| 581 | 20240329 | 090400 | 151931600 | 38800 | 38900 | 38900 | 38800 | 496 |
| 582 | 20240329 | 090300 | 132679150 | 38900 | 38900 | 38900 | 38850 | 100 |
| 583 | 20240329 | 090200 | 128791050 | 38900 | 39050 | 39050 | 38850 | 165 |
| 584 | 20240329 | 090100 | 122373850 | 39050 | 38900 | 39050 | 38900 | 631 |
| 585 | 20240329 | 090000 | 97816750 | 38900 | 38800 | 38900 | 38750 | 2520 |