30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 3 | 20240329 | 183100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240329 | 183000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240329 | 182900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240329 | 182800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240329 | 182700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240329 | 182600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240329 | 182500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240329 | 182400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240329 | 182300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240329 | 182200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240329 | 182100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240329 | 182000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240329 | 181900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240329 | 181800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240329 | 181700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240329 | 181600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240329 | 181500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240329 | 181400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240329 | 181300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240329 | 181200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240329 | 181100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240329 | 181000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240329 | 180900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240329 | 180800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240329 | 180700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240329 | 180600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240329 | 180500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240329 | 180400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240329 | 180300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240329 | 180200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 33 | 20240329 | 180100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240329 | 180000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240329 | 175900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240329 | 175800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240329 | 175700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240329 | 175600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240329 | 175500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240329 | 175400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240329 | 175300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240329 | 175200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240329 | 175100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240329 | 175000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240329 | 174900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240329 | 174800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240329 | 174700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240329 | 174600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240329 | 174500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240329 | 174400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240329 | 174300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240329 | 174200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240329 | 174100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240329 | 174000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240329 | 173900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240329 | 173800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240329 | 173700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240329 | 173600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240329 | 173500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240329 | 173400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240329 | 173300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240329 | 173200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 63 | 20240329 | 173100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240329 | 173000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240329 | 172900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240329 | 172800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240329 | 172700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240329 | 172600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240329 | 172500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240329 | 172400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240329 | 172300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240329 | 172200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240329 | 172100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240329 | 172000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240329 | 171900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240329 | 171800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240329 | 171700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240329 | 171600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240329 | 171500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240329 | 171400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240329 | 171300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240329 | 171200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240329 | 171100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240329 | 171000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240329 | 170900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240329 | 170800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240329 | 170700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240329 | 170600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240329 | 170500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240329 | 170400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240329 | 170300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240329 | 170200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 93 | 20240329 | 170100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240329 | 170000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240329 | 165900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240329 | 165800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240329 | 165700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240329 | 165600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240329 | 165500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240329 | 165400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240329 | 165300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240329 | 165200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240329 | 165100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240329 | 165000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240329 | 164900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240329 | 164800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240329 | 164700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240329 | 164600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240329 | 164500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240329 | 164400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240329 | 164300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240329 | 164200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240329 | 164100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240329 | 164000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240329 | 163900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240329 | 163800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240329 | 163700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240329 | 163600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240329 | 163500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240329 | 163400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240329 | 163300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240329 | 163200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 123 | 20240329 | 163100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240329 | 163000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240329 | 162900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240329 | 162800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240329 | 162700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240329 | 162600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240329 | 162500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240329 | 162400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240329 | 162300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240329 | 162200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240329 | 162100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240329 | 162000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240329 | 161900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240329 | 161800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240329 | 161700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240329 | 161600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240329 | 161500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240329 | 161400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240329 | 161300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240329 | 161200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240329 | 161100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240329 | 161000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240329 | 160900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240329 | 160800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240329 | 160700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240329 | 160600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240329 | 160500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240329 | 160400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240329 | 160300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240329 | 160200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 153 | 20240329 | 160100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240329 | 160000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240329 | 155900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240329 | 155800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240329 | 155700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240329 | 155600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240329 | 155500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240329 | 155400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240329 | 155300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240329 | 155200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240329 | 155100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240329 | 155000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240329 | 154900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240329 | 154800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240329 | 154700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240329 | 154600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240329 | 154500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240329 | 154400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240329 | 154300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240329 | 154200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240329 | 154100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240329 | 154000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240329 | 153900 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240329 | 153800 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240329 | 153700 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240329 | 153600 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240329 | 153500 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240329 | 153400 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240329 | 153300 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240329 | 153200 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 183 | 20240329 | 153100 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240329 | 153000 | 5518003750 | 32600 | 32600 | 32600 | 32600 | 5056 |
| 185 | 20240329 | 152900 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240329 | 152800 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240329 | 152700 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240329 | 152600 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240329 | 152500 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240329 | 152400 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240329 | 152300 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240329 | 152200 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240329 | 152100 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240329 | 152000 | 5353178150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240329 | 151900 | 5353178150 | 32550 | 32350 | 32550 | 32350 | 456 |
| 196 | 20240329 | 151800 | 5338365500 | 32350 | 32400 | 32450 | 32350 | 4004 |
| 197 | 20240329 | 151700 | 5208741500 | 32400 | 32450 | 32450 | 32400 | 2430 |
| 198 | 20240329 | 151600 | 5129964350 | 32450 | 32500 | 32500 | 32450 | 172 |
| 199 | 20240329 | 151500 | 5124378450 | 32500 | 32500 | 32550 | 32500 | 362 |
| 200 | 20240329 | 151400 | 5112599450 | 32500 | 32500 | 32550 | 32500 | 548 |
| 201 | 20240329 | 151300 | 5094771850 | 32500 | 32500 | 32500 | 32500 | 122 |
| 202 | 20240329 | 151200 | 5090806850 | 32500 | 32500 | 32500 | 32450 | 243 |
| 203 | 20240329 | 151100 | 5082917850 | 32500 | 32500 | 32500 | 32450 | 389 |
| 204 | 20240329 | 151000 | 5070283850 | 32550 | 32500 | 32550 | 32500 | 4 |
| 205 | 20240329 | 150900 | 5070153800 | 32500 | 32500 | 32500 | 32500 | 173 |
| 206 | 20240329 | 150800 | 5064531300 | 32500 | 32450 | 32500 | 32450 | 624 |
| 207 | 20240329 | 150700 | 5044259800 | 32450 | 32450 | 32450 | 32450 | 11 |
| 208 | 20240329 | 150600 | 5043902850 | 32450 | 32500 | 32500 | 32450 | 257 |
| 209 | 20240329 | 150500 | 5035559350 | 32500 | 32450 | 32500 | 32450 | 195 |
| 210 | 20240329 | 150400 | 5029230350 | 32450 | 32450 | 32450 | 32450 | 8 |
| 211 | 20240329 | 150300 | 5028970750 | 32450 | 32450 | 32500 | 32450 | 301 |
| 212 | 20240329 | 150200 | 5019198300 | 32450 | 32500 | 32500 | 32450 | 383 |
| 213 | 20240329 | 150100 | 5006768050 | 32500 | 32500 | 32500 | 32500 | 32 |
| 214 | 20240329 | 150000 | 5005728050 | 32450 | 32450 | 32450 | 32450 | 330 |
| 215 | 20240329 | 145900 | 4995019550 | 32450 | 32450 | 32450 | 32400 | 327 |
| 216 | 20240329 | 145800 | 4984424400 | 32400 | 32400 | 32450 | 32400 | 68 |
| 217 | 20240329 | 145700 | 4982218650 | 32400 | 32450 | 32500 | 32400 | 323 |
| 218 | 20240329 | 145600 | 4971736350 | 32450 | 32400 | 32450 | 32400 | 571 |
| 219 | 20240329 | 145500 | 4953215900 | 32450 | 32400 | 32450 | 32400 | 36 |
| 220 | 20240329 | 145400 | 4952048750 | 32400 | 32450 | 32450 | 32400 | 173 |
| 221 | 20240329 | 145300 | 4946443400 | 32450 | 32400 | 32450 | 32400 | 836 |
| 222 | 20240329 | 145200 | 4919356700 | 32400 | 32400 | 32400 | 32400 | 1 |
| 223 | 20240329 | 145100 | 4919324300 | 32400 | 32400 | 32400 | 32400 | 170 |
| 224 | 20240329 | 145000 | 4913816300 | 32450 | 32450 | 32450 | 32450 | 278 |
| 225 | 20240329 | 144900 | 4904795200 | 32450 | 32450 | 32450 | 32450 | 488 |
| 226 | 20240329 | 144800 | 4888959600 | 32450 | 32450 | 32450 | 32400 | 888 |
| 227 | 20240329 | 144700 | 4860152500 | 32400 | 32400 | 32400 | 32400 | 2 |
| 228 | 20240329 | 144600 | 4860087700 | 32400 | 32400 | 32450 | 32350 | 464 |
| 229 | 20240329 | 144500 | 4845056600 | 32400 | 32450 | 32450 | 32400 | 173 |
| 230 | 20240329 | 144400 | 4839451250 | 32450 | 32400 | 32450 | 32400 | 197 |
| 231 | 20240329 | 144300 | 4833068200 | 32400 | 32400 | 32400 | 32400 | 255 |
| 232 | 20240329 | 144200 | 4824806200 | 32400 | 32400 | 32400 | 32350 | 191 |
| 233 | 20240329 | 144100 | 4818626300 | 32350 | 32400 | 32400 | 32350 | 85 |
| 234 | 20240329 | 144000 | 4815874050 | 32400 | 32350 | 32400 | 32350 | 222 |
| 235 | 20240329 | 143900 | 4808692300 | 32400 | 32350 | 32400 | 32350 | 181 |
| 236 | 20240329 | 143800 | 4802836450 | 32400 | 32400 | 32400 | 32350 | 88 |
| 237 | 20240329 | 143700 | 4799989250 | 32350 | 32350 | 32350 | 32350 | 284 |
| 238 | 20240329 | 143600 | 4790801850 | 32350 | 32400 | 32400 | 32350 | 375 |
| 239 | 20240329 | 143500 | 4778660400 | 32400 | 32400 | 32400 | 32400 | 273 |
| 240 | 20240329 | 143400 | 4769815200 | 32400 | 32400 | 32450 | 32350 | 427 |
| 241 | 20240329 | 143300 | 4755988850 | 32400 | 32400 | 32400 | 32350 | 259 |
| 242 | 20240329 | 143200 | 4747605750 | 32400 | 32350 | 32400 | 32350 | 185 |
| 243 | 20240329 | 143100 | 4741620950 | 32350 | 32450 | 32450 | 32350 | 205 |
| 244 | 20240329 | 143000 | 4734988500 | 32350 | 32450 | 32450 | 32350 | 1217 |
| 245 | 20240329 | 142900 | 4695603700 | 32450 | 32400 | 32450 | 32400 | 54 |
| 246 | 20240329 | 142800 | 4693853550 | 32450 | 32400 | 32450 | 32400 | 238 |
| 247 | 20240329 | 142700 | 4686141850 | 32400 | 32400 | 32450 | 32400 | 318 |
| 248 | 20240329 | 142600 | 4675833650 | 32450 | 32450 | 32450 | 32450 | 2 |
| 249 | 20240329 | 142500 | 4675768750 | 32450 | 32400 | 32450 | 32400 | 399 |
| 250 | 20240329 | 142400 | 4662836150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 251 | 20240329 | 142300 | 4662836150 | 32400 | 32400 | 32400 | 32400 | 195 |
| 252 | 20240329 | 142200 | 4656518150 | 32400 | 32400 | 32400 | 32400 | 146 |
| 253 | 20240329 | 142100 | 4651787750 | 32400 | 32350 | 32400 | 32350 | 777 |
| 254 | 20240329 | 142000 | 4626615100 | 32350 | 32400 | 32400 | 32350 | 251 |
| 255 | 20240329 | 141900 | 4618494750 | 32400 | 32400 | 32400 | 32350 | 1438 |
| 256 | 20240329 | 141800 | 4571912050 | 32400 | 32500 | 32500 | 32400 | 7328 |
| 257 | 20240329 | 141700 | 4334240000 | 32500 | 32500 | 32500 | 32500 | 170 |
| 258 | 20240329 | 141600 | 4328715000 | 32500 | 32550 | 32550 | 32500 | 123 |
| 259 | 20240329 | 141500 | 4324711450 | 32500 | 32550 | 32550 | 32500 | 305 |
| 260 | 20240329 | 141400 | 4314785300 | 32550 | 32550 | 32550 | 32500 | 372 |
| 261 | 20240329 | 141300 | 4302685250 | 32500 | 32500 | 32500 | 32500 | 170 |
| 262 | 20240329 | 141200 | 4297160250 | 32500 | 32550 | 32550 | 32500 | 1091 |
| 263 | 20240329 | 141100 | 4261702300 | 32500 | 32500 | 32500 | 32500 | 351 |
| 264 | 20240329 | 141000 | 4250294800 | 32500 | 32500 | 32500 | 32500 | 171 |
| 265 | 20240329 | 140900 | 4244737300 | 32550 | 32550 | 32550 | 32500 | 43 |
| 266 | 20240329 | 140800 | 4243337750 | 32500 | 32550 | 32550 | 32500 | 175 |
| 267 | 20240329 | 140700 | 4237650000 | 32550 | 32500 | 32550 | 32500 | 172 |
| 268 | 20240329 | 140600 | 4232059900 | 32550 | 32550 | 32550 | 32550 | 17 |
| 269 | 20240329 | 140500 | 4231506550 | 32500 | 32500 | 32500 | 32500 | 285 |
| 270 | 20240329 | 140400 | 4222244050 | 32550 | 32500 | 32550 | 32500 | 11 |
| 271 | 20240329 | 140300 | 4221886050 | 32600 | 32550 | 32600 | 32550 | 697 |
| 272 | 20240329 | 140200 | 4199169250 | 32550 | 32550 | 32550 | 32550 | 100 |
| 273 | 20240329 | 140100 | 4195914250 | 32550 | 32550 | 32550 | 32550 | 133 |
| 274 | 20240329 | 140000 | 4191585100 | 32550 | 32550 | 32550 | 32550 | 10 |
| 275 | 20240329 | 135900 | 4191259600 | 32550 | 32550 | 32550 | 32550 | 170 |
| 276 | 20240329 | 135800 | 4185726100 | 32600 | 32550 | 32600 | 32550 | 24 |
| 277 | 20240329 | 135700 | 4184944500 | 32550 | 32600 | 32600 | 32550 | 201 |
| 278 | 20240329 | 135600 | 4178400400 | 32550 | 32550 | 32550 | 32550 | 322 |
| 279 | 20240329 | 135500 | 4167919300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 280 | 20240329 | 135400 | 4167919300 | 32500 | 32500 | 32550 | 32500 | 175 |
| 281 | 20240329 | 135300 | 4162231600 | 32500 | 32550 | 32550 | 32500 | 171 |
| 282 | 20240329 | 135200 | 4156674050 | 32500 | 32550 | 32550 | 32500 | 7 |
| 283 | 20240329 | 135100 | 4156446250 | 32550 | 32500 | 32550 | 32500 | 211 |
| 284 | 20240329 | 135000 | 4149583700 | 32500 | 32500 | 32500 | 32500 | 171 |
| 285 | 20240329 | 134900 | 4144026200 | 32550 | 32550 | 32550 | 32550 | 102 |
| 286 | 20240329 | 134800 | 4140706100 | 32550 | 32550 | 32550 | 32500 | 211 |
| 287 | 20240329 | 134700 | 4133846550 | 32550 | 32550 | 32550 | 32550 | 452 |
| 288 | 20240329 | 134600 | 4119133950 | 32600 | 32550 | 32600 | 32550 | 8 |
| 289 | 20240329 | 134500 | 4118873200 | 32600 | 32600 | 32600 | 32550 | 606 |
| 290 | 20240329 | 134400 | 4099126200 | 32550 | 32550 | 32600 | 32550 | 181 |
| 291 | 20240329 | 134300 | 4093234600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20240329 | 134200 | 4093234600 | 32550 | 32550 | 32550 | 32550 | 209 |
| 293 | 20240329 | 134100 | 4086431650 | 32550 | 32500 | 32550 | 32500 | 180 |
| 294 | 20240329 | 134000 | 4080581200 | 32500 | 32550 | 32550 | 32500 | 18 |
| 295 | 20240329 | 133900 | 4079995350 | 32550 | 32500 | 32550 | 32500 | 173 |
| 296 | 20240329 | 133800 | 4074372750 | 32500 | 32500 | 32500 | 32500 | 170 |
| 297 | 20240329 | 133700 | 4068847750 | 32500 | 32500 | 32500 | 32500 | 3 |
| 298 | 20240329 | 133600 | 4068750250 | 32500 | 32550 | 32550 | 32500 | 191 |
| 299 | 20240329 | 133500 | 4062541700 | 32550 | 32550 | 32550 | 32550 | 266 |
| 300 | 20240329 | 133400 | 4053883400 | 32550 | 32500 | 32550 | 32500 | 384 |
| 301 | 20240329 | 133300 | 4041385200 | 32500 | 32500 | 32500 | 32500 | 171 |
| 302 | 20240329 | 133200 | 4035827700 | 32500 | 32500 | 32500 | 32500 | 15 |
| 303 | 20240329 | 133100 | 4035340200 | 32500 | 32500 | 32550 | 32500 | 221 |
| 304 | 20240329 | 133000 | 4028157650 | 32500 | 32550 | 32550 | 32500 | 173 |
| 305 | 20240329 | 132900 | 4022535050 | 32550 | 32550 | 32550 | 32550 | 127 |
| 306 | 20240329 | 132800 | 4018401200 | 32550 | 32550 | 32550 | 32550 | 112 |
| 307 | 20240329 | 132700 | 4014755600 | 32500 | 32500 | 32500 | 32500 | 171 |
| 308 | 20240329 | 132600 | 4009198100 | 32500 | 32500 | 32500 | 32500 | 300 |
| 309 | 20240329 | 132500 | 3999448100 | 32500 | 32550 | 32550 | 32500 | 403 |
| 310 | 20240329 | 132400 | 3986347950 | 32550 | 32550 | 32550 | 32500 | 186 |
| 311 | 20240329 | 132300 | 3980302150 | 32550 | 32550 | 32550 | 32550 | 5 |
| 312 | 20240329 | 132200 | 3980139400 | 32500 | 32550 | 32550 | 32500 | 186 |
| 313 | 20240329 | 132100 | 3974093650 | 32550 | 32500 | 32550 | 32500 | 210 |
| 314 | 20240329 | 132000 | 3967267650 | 32550 | 32550 | 32550 | 32550 | 7 |
| 315 | 20240329 | 131900 | 3967039800 | 32550 | 32550 | 32550 | 32550 | 420 |
| 316 | 20240329 | 131800 | 3953368800 | 32550 | 32500 | 32550 | 32500 | 769 |
| 317 | 20240329 | 131700 | 3928346350 | 32500 | 32550 | 32550 | 32500 | 385 |
| 318 | 20240329 | 131600 | 3915832150 | 32550 | 32550 | 32550 | 32550 | 531 |
| 319 | 20240329 | 131500 | 3898548100 | 32550 | 32550 | 32550 | 32550 | 195 |
| 320 | 20240329 | 131400 | 3892200850 | 32550 | 32600 | 32600 | 32550 | 3 |
| 321 | 20240329 | 131300 | 3892103100 | 32600 | 32550 | 32600 | 32550 | 175 |
| 322 | 20240329 | 131200 | 3886406600 | 32550 | 32600 | 32600 | 32550 | 5 |
| 323 | 20240329 | 131100 | 3886243650 | 32600 | 32600 | 32600 | 32600 | 117 |
| 324 | 20240329 | 131000 | 3882429450 | 32600 | 32550 | 32600 | 32550 | 247 |
| 325 | 20240329 | 130900 | 3874389400 | 32600 | 32600 | 32600 | 32600 | 150 |
| 326 | 20240329 | 130800 | 3869499400 | 32600 | 32600 | 32600 | 32600 | 4 |
| 327 | 20240329 | 130700 | 3869369000 | 32600 | 32600 | 32600 | 32550 | 506 |
| 328 | 20240329 | 130600 | 3852881900 | 32550 | 32600 | 32600 | 32550 | 14 |
| 329 | 20240329 | 130500 | 3852425900 | 32550 | 32550 | 32550 | 32550 | 244 |
| 330 | 20240329 | 130400 | 3844483700 | 32550 | 32550 | 32550 | 32550 | 171 |
| 331 | 20240329 | 130300 | 3838917650 | 32550 | 32550 | 32550 | 32550 | 6 |
| 332 | 20240329 | 130200 | 3838722350 | 32500 | 32550 | 32550 | 32500 | 461 |
| 333 | 20240329 | 130100 | 3823731800 | 32500 | 32550 | 32550 | 32500 | 187 |
| 334 | 20240329 | 130000 | 3817653600 | 32500 | 32550 | 32550 | 32500 | 609 |
| 335 | 20240329 | 125900 | 3797860900 | 32550 | 32500 | 32550 | 32500 | 177 |
| 336 | 20240329 | 125800 | 3792108150 | 32500 | 32500 | 32500 | 32500 | 199 |
| 337 | 20240329 | 125700 | 3785640650 | 32550 | 32550 | 32550 | 32550 | 6 |
| 338 | 20240329 | 125600 | 3785445350 | 32500 | 32600 | 32600 | 32500 | 189 |
| 339 | 20240329 | 125500 | 3779290800 | 32550 | 32600 | 32600 | 32550 | 273 |
| 340 | 20240329 | 125400 | 3770399650 | 32600 | 32600 | 32600 | 32600 | 1 |
| 341 | 20240329 | 125300 | 3770367050 | 32550 | 32550 | 32600 | 32550 | 173 |
| 342 | 20240329 | 125200 | 3764735800 | 32600 | 32550 | 32600 | 32550 | 172 |
| 343 | 20240329 | 125100 | 3759137150 | 32550 | 32550 | 32600 | 32550 | 4 |
| 344 | 20240329 | 125000 | 3759006850 | 32600 | 32550 | 32600 | 32550 | 199 |
| 345 | 20240329 | 124900 | 3752529350 | 32550 | 32550 | 32550 | 32550 | 144 |
| 346 | 20240329 | 124800 | 3747842150 | 32550 | 32550 | 32550 | 32550 | 14 |
| 347 | 20240329 | 124700 | 3747386450 | 32550 | 32550 | 32550 | 32550 | 257 |
| 348 | 20240329 | 124600 | 3739021100 | 32550 | 32500 | 32550 | 32500 | 259 |
| 349 | 20240329 | 124500 | 3730599150 | 32500 | 32550 | 32550 | 32500 | 91 |
| 350 | 20240329 | 124400 | 3727641600 | 32550 | 32550 | 32550 | 32550 | 116 |
| 351 | 20240329 | 124300 | 3723865800 | 32550 | 32500 | 32550 | 32500 | 175 |
| 352 | 20240329 | 124200 | 3718178050 | 32550 | 32550 | 32550 | 32550 | 34 |
| 353 | 20240329 | 124100 | 3717071350 | 32500 | 32500 | 32500 | 32500 | 229 |
| 354 | 20240329 | 124000 | 3709628850 | 32500 | 32500 | 32500 | 32500 | 76 |
| 355 | 20240329 | 123900 | 3707158850 | 32500 | 32500 | 32500 | 32500 | 172 |
| 356 | 20240329 | 123800 | 3701568850 | 32550 | 32600 | 32600 | 32550 | 30 |
| 357 | 20240329 | 123700 | 3700591850 | 32600 | 32550 | 32600 | 32550 | 477 |
| 358 | 20240329 | 123600 | 3685045100 | 32550 | 32550 | 32550 | 32550 | 223 |
| 359 | 20240329 | 123500 | 3677786450 | 32550 | 32600 | 32600 | 32550 | 220 |
| 360 | 20240329 | 123400 | 3670622950 | 32600 | 32600 | 32600 | 32600 | 7 |
| 361 | 20240329 | 123300 | 3670394750 | 32550 | 32550 | 32550 | 32550 | 171 |
| 362 | 20240329 | 123200 | 3664828700 | 32550 | 32550 | 32550 | 32550 | 172 |
| 363 | 20240329 | 123100 | 3659230100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 364 | 20240329 | 123000 | 3659230100 | 32550 | 32550 | 32550 | 32500 | 449 |
| 365 | 20240329 | 122900 | 3644625150 | 32500 | 32500 | 32550 | 32500 | 274 |
| 366 | 20240329 | 122800 | 3635717450 | 32500 | 32500 | 32500 | 32500 | 101 |
| 367 | 20240329 | 122700 | 3632434950 | 32500 | 32550 | 32550 | 32500 | 249 |
| 368 | 20240329 | 122600 | 3624341100 | 32550 | 32550 | 32550 | 32550 | 119 |
| 369 | 20240329 | 122500 | 3620467650 | 32550 | 32550 | 32600 | 32550 | 176 |
| 370 | 20240329 | 122400 | 3614738600 | 32600 | 32550 | 32600 | 32550 | 6 |
| 371 | 20240329 | 122300 | 3614543100 | 32500 | 32500 | 32500 | 32500 | 170 |
| 372 | 20240329 | 122200 | 3609018100 | 32500 | 32550 | 32550 | 32500 | 64 |
| 373 | 20240329 | 122100 | 3606936450 | 32500 | 32500 | 32500 | 32500 | 171 |
| 374 | 20240329 | 122000 | 3601378950 | 32550 | 32550 | 32600 | 32550 | 223 |
| 375 | 20240329 | 121900 | 3594119300 | 32550 | 32600 | 32600 | 32550 | 447 |
| 376 | 20240329 | 121800 | 3579568450 | 32600 | 32600 | 32600 | 32550 | 173 |
| 377 | 20240329 | 121700 | 3573937150 | 32600 | 32550 | 32600 | 32550 | 884 |
| 378 | 20240329 | 121600 | 3545161950 | 32550 | 32600 | 32600 | 32550 | 228 |
| 379 | 20240329 | 121500 | 3537739150 | 32600 | 32600 | 32600 | 32600 | 224 |
| 380 | 20240329 | 121400 | 3530436750 | 32650 | 32600 | 32650 | 32600 | 53 |
| 381 | 20240329 | 121300 | 3528708650 | 32600 | 32600 | 32650 | 32600 | 213 |
| 382 | 20240329 | 121200 | 3521763000 | 32600 | 32600 | 32650 | 32600 | 205 |
| 383 | 20240329 | 121100 | 3515079500 | 32600 | 32600 | 32600 | 32550 | 290 |
| 384 | 20240329 | 121000 | 3505631500 | 32600 | 32550 | 32600 | 32550 | 718 |
| 385 | 20240329 | 120900 | 3482234700 | 32550 | 32550 | 32600 | 32550 | 14 |
| 386 | 20240329 | 120800 | 3481778900 | 32600 | 32600 | 32650 | 32600 | 1063 |
| 387 | 20240329 | 120700 | 3447125050 | 32550 | 32550 | 32550 | 32550 | 220 |
| 388 | 20240329 | 120600 | 3439964050 | 32550 | 32500 | 32600 | 32500 | 972 |
| 389 | 20240329 | 120500 | 3408335250 | 32500 | 32500 | 32500 | 32500 | 93 |
| 390 | 20240329 | 120400 | 3405312750 | 32450 | 32500 | 32500 | 32450 | 200 |
| 391 | 20240329 | 120300 | 3398821250 | 32500 | 32450 | 32500 | 32450 | 58 |
| 392 | 20240329 | 120200 | 3396936300 | 32500 | 32450 | 32500 | 32450 | 242 |
| 393 | 20240329 | 120100 | 3389072150 | 32450 | 32450 | 32450 | 32450 | 170 |
| 394 | 20240329 | 120000 | 3383555650 | 32450 | 32450 | 32500 | 32450 | 625 |
| 395 | 20240329 | 115900 | 3363274150 | 32450 | 32450 | 32450 | 32450 | 22 |
| 396 | 20240329 | 115800 | 3362560250 | 32450 | 32450 | 32450 | 32450 | 300 |
| 397 | 20240329 | 115700 | 3352825250 | 32450 | 32500 | 32500 | 32450 | 227 |
| 398 | 20240329 | 115600 | 3345452200 | 32500 | 32450 | 32500 | 32450 | 273 |
| 399 | 20240329 | 115500 | 3336583650 | 32450 | 32450 | 32500 | 32450 | 981 |
| 400 | 20240329 | 115400 | 3304750150 | 32450 | 32450 | 32500 | 32450 | 519 |
| 401 | 20240329 | 115300 | 3287907100 | 32500 | 32450 | 32500 | 32450 | 145 |
| 402 | 20240329 | 115200 | 3283198500 | 32500 | 32500 | 32500 | 32450 | 104 |
| 403 | 20240329 | 115100 | 3279819050 | 32450 | 32450 | 32500 | 32450 | 673 |
| 404 | 20240329 | 115000 | 3257955050 | 32450 | 32450 | 32500 | 32450 | 261 |
| 405 | 20240329 | 114900 | 3249485100 | 32500 | 32550 | 32550 | 32450 | 1577 |
| 406 | 20240329 | 114800 | 3198296050 | 32500 | 32500 | 32500 | 32500 | 5917 |
| 407 | 20240329 | 114700 | 3005993550 | 32500 | 32500 | 32550 | 32500 | 258 |
| 408 | 20240329 | 114600 | 2997608200 | 32550 | 32500 | 32550 | 32500 | 277 |
| 409 | 20240329 | 114500 | 2988603850 | 32500 | 32500 | 32550 | 32500 | 92 |
| 410 | 20240329 | 114400 | 2985613350 | 32500 | 32550 | 32550 | 32500 | 32 |
| 411 | 20240329 | 114300 | 2984572100 | 32500 | 32600 | 32650 | 32500 | 1814 |
| 412 | 20240329 | 114200 | 2925509400 | 32600 | 32600 | 32600 | 32550 | 105 |
| 413 | 20240329 | 114100 | 2922090450 | 32550 | 32550 | 32600 | 32550 | 252 |
| 414 | 20240329 | 114000 | 2913887750 | 32550 | 32550 | 32550 | 32550 | 249 |
| 415 | 20240329 | 113900 | 2905782800 | 32550 | 32550 | 32600 | 32550 | 145 |
| 416 | 20240329 | 113800 | 2901062300 | 32550 | 32550 | 32600 | 32550 | 274 |
| 417 | 20240329 | 113700 | 2892142850 | 32600 | 32600 | 32600 | 32600 | 123 |
| 418 | 20240329 | 113600 | 2888133050 | 32600 | 32600 | 32600 | 32550 | 740 |
| 419 | 20240329 | 113500 | 2864010000 | 32600 | 32550 | 32600 | 32550 | 348 |
| 420 | 20240329 | 113400 | 2852682200 | 32500 | 32550 | 32550 | 32500 | 914 |
| 421 | 20240329 | 113300 | 2822943500 | 32500 | 32550 | 32550 | 32500 | 208 |
| 422 | 20240329 | 113200 | 2816176150 | 32550 | 32500 | 32550 | 32500 | 428 |
| 423 | 20240329 | 113100 | 2802257900 | 32500 | 32500 | 32550 | 32500 | 305 |
| 424 | 20240329 | 113000 | 2792345150 | 32500 | 32550 | 32600 | 32500 | 1009 |
| 425 | 20240329 | 112900 | 2759504750 | 32600 | 32600 | 32650 | 32550 | 2602 |
| 426 | 20240329 | 112800 | 2674788750 | 32600 | 32600 | 32650 | 32600 | 3235 |
| 427 | 20240329 | 112700 | 2569325000 | 32650 | 32600 | 32650 | 32600 | 103 |
| 428 | 20240329 | 112600 | 2565966300 | 32600 | 32600 | 32600 | 32600 | 95 |
| 429 | 20240329 | 112500 | 2562869300 | 32600 | 32600 | 32650 | 32600 | 330 |
| 430 | 20240329 | 112400 | 2552106300 | 32650 | 32650 | 32650 | 32600 | 155 |
| 431 | 20240329 | 112300 | 2547049550 | 32650 | 32600 | 32650 | 32600 | 80 |
| 432 | 20240329 | 112200 | 2544441050 | 32650 | 32650 | 32650 | 32600 | 430 |
| 433 | 20240329 | 112100 | 2530407350 | 32600 | 32650 | 32650 | 32600 | 463 |
| 434 | 20240329 | 112000 | 2515295350 | 32650 | 32650 | 32650 | 32600 | 517 |
| 435 | 20240329 | 111900 | 2498440250 | 32700 | 32650 | 32700 | 32600 | 550 |
| 436 | 20240329 | 111800 | 2480485500 | 32650 | 32650 | 32650 | 32650 | 122 |
| 437 | 20240329 | 111700 | 2476502200 | 32700 | 32700 | 32700 | 32650 | 702 |
| 438 | 20240329 | 111600 | 2453579350 | 32700 | 32650 | 32700 | 32650 | 95 |
| 439 | 20240329 | 111500 | 2450477200 | 32700 | 32650 | 32700 | 32650 | 104 |
| 440 | 20240329 | 111400 | 2447081500 | 32650 | 32650 | 32650 | 32650 | 48 |
| 441 | 20240329 | 111300 | 2445514300 | 32650 | 32650 | 32650 | 32650 | 75 |
| 442 | 20240329 | 111200 | 2443065550 | 32600 | 32650 | 32650 | 32600 | 1109 |
| 443 | 20240329 | 111100 | 2406859950 | 32650 | 32750 | 32750 | 32650 | 5165 |
| 444 | 20240329 | 111000 | 2237931400 | 32750 | 32750 | 32800 | 32750 | 441 |
| 445 | 20240329 | 110900 | 2223487450 | 32750 | 32750 | 32750 | 32750 | 236 |
| 446 | 20240329 | 110800 | 2215758450 | 32750 | 32750 | 32750 | 32750 | 140 |
| 447 | 20240329 | 110700 | 2211173450 | 32800 | 32800 | 32800 | 32800 | 1 |
| 448 | 20240329 | 110600 | 2211140650 | 32750 | 32800 | 32800 | 32750 | 495 |
| 449 | 20240329 | 110500 | 2194908150 | 32800 | 32850 | 32850 | 32800 | 72 |
| 450 | 20240329 | 110400 | 2192543450 | 32800 | 32800 | 32850 | 32800 | 124 |
| 451 | 20240329 | 110300 | 2188476050 | 32800 | 32900 | 32900 | 32800 | 85 |
| 452 | 20240329 | 110200 | 2185687550 | 32900 | 32800 | 32900 | 32800 | 101 |
| 453 | 20240329 | 110100 | 2182372050 | 32750 | 32800 | 32800 | 32750 | 140 |
| 454 | 20240329 | 110000 | 2177782750 | 32800 | 32800 | 32850 | 32800 | 94 |
| 455 | 20240329 | 105900 | 2174699000 | 32800 | 32800 | 32800 | 32800 | 115 |
| 456 | 20240329 | 105800 | 2170927000 | 32800 | 32850 | 32850 | 32800 | 84 |
| 457 | 20240329 | 105700 | 2168171600 | 32800 | 32900 | 32900 | 32800 | 165 |
| 458 | 20240329 | 105600 | 2162750200 | 32800 | 32850 | 32850 | 32800 | 470 |
| 459 | 20240329 | 105500 | 2147329700 | 32850 | 32800 | 32850 | 32800 | 81 |
| 460 | 20240329 | 105400 | 2144672850 | 32750 | 32850 | 32850 | 32750 | 690 |
| 461 | 20240329 | 105300 | 2122052800 | 32800 | 32850 | 32900 | 32800 | 1295 |
| 462 | 20240329 | 105200 | 2079535850 | 32900 | 32900 | 32900 | 32900 | 104 |
| 463 | 20240329 | 105100 | 2076114250 | 32900 | 32900 | 32900 | 32850 | 240 |
| 464 | 20240329 | 105000 | 2068219200 | 32900 | 32900 | 32900 | 32850 | 365 |
| 465 | 20240329 | 104900 | 2056215100 | 32900 | 32950 | 32950 | 32900 | 855 |
| 466 | 20240329 | 104800 | 2028085050 | 32950 | 32950 | 32950 | 32900 | 241 |
| 467 | 20240329 | 104700 | 2020147600 | 32950 | 32950 | 32950 | 32900 | 142 |
| 468 | 20240329 | 104600 | 2015474000 | 33000 | 32950 | 33000 | 32900 | 112 |
| 469 | 20240329 | 104500 | 2011782700 | 33000 | 32900 | 33000 | 32900 | 212 |
| 470 | 20240329 | 104400 | 2004804350 | 32900 | 32900 | 32900 | 32900 | 276 |
| 471 | 20240329 | 104300 | 1995723950 | 32900 | 32900 | 32900 | 32900 | 70 |
| 472 | 20240329 | 104200 | 1993420950 | 32900 | 32950 | 32950 | 32900 | 123 |
| 473 | 20240329 | 104100 | 1989372050 | 32950 | 32950 | 32950 | 32950 | 535 |
| 474 | 20240329 | 104000 | 1971743800 | 32950 | 33000 | 33000 | 32950 | 2162 |
| 475 | 20240329 | 103900 | 1900398250 | 33000 | 33000 | 33050 | 33000 | 237 |
| 476 | 20240329 | 103800 | 1892577050 | 33050 | 33100 | 33100 | 33050 | 664 |
| 477 | 20240329 | 103700 | 1870631500 | 33100 | 33100 | 33100 | 33100 | 10 |
| 478 | 20240329 | 103600 | 1870300500 | 33050 | 33150 | 33150 | 33050 | 244 |
| 479 | 20240329 | 103500 | 1862227350 | 33100 | 33100 | 33150 | 33100 | 88 |
| 480 | 20240329 | 103400 | 1859314300 | 33100 | 33100 | 33150 | 33100 | 307 |
| 481 | 20240329 | 103300 | 1849142550 | 33100 | 33300 | 33300 | 33100 | 791 |
| 482 | 20240329 | 103200 | 1822954400 | 33150 | 33300 | 33300 | 33150 | 1500 |
| 483 | 20240329 | 103100 | 1773196950 | 33300 | 33300 | 33300 | 33300 | 73 |
| 484 | 20240329 | 103000 | 1770766050 | 33500 | 33300 | 33500 | 33300 | 151 |
| 485 | 20240329 | 102900 | 1765712350 | 33400 | 33500 | 33500 | 33400 | 570 |
| 486 | 20240329 | 102800 | 1746635050 | 33400 | 33450 | 33500 | 33400 | 516 |
| 487 | 20240329 | 102700 | 1729370750 | 33400 | 33450 | 33450 | 33400 | 395 |
| 488 | 20240329 | 102600 | 1716162000 | 33400 | 33400 | 33400 | 33400 | 225 |
| 489 | 20240329 | 102500 | 1708647000 | 33400 | 33400 | 33400 | 33250 | 1355 |
| 490 | 20240329 | 102400 | 1663520350 | 33350 | 33350 | 33400 | 33300 | 142 |
| 491 | 20240329 | 102300 | 1658781250 | 33400 | 33400 | 33450 | 33400 | 793 |
| 492 | 20240329 | 102200 | 1632287300 | 33400 | 33400 | 33400 | 33400 | 122 |
| 493 | 20240329 | 102100 | 1628212500 | 33400 | 33350 | 33400 | 33350 | 417 |
| 494 | 20240329 | 102000 | 1614291500 | 33300 | 33350 | 33350 | 33300 | 413 |
| 495 | 20240329 | 101900 | 1600518450 | 33350 | 33300 | 33350 | 33300 | 159 |
| 496 | 20240329 | 101800 | 1595219700 | 33300 | 33350 | 33350 | 33300 | 104 |
| 497 | 20240329 | 101700 | 1591751800 | 33400 | 33400 | 33400 | 33400 | 524 |
| 498 | 20240329 | 101600 | 1574250200 | 33400 | 33400 | 33400 | 33400 | 192 |
| 499 | 20240329 | 101500 | 1567837400 | 33450 | 33450 | 33450 | 33450 | 514 |
| 500 | 20240329 | 101400 | 1550644100 | 33450 | 33500 | 33500 | 33450 | 444 |
| 501 | 20240329 | 101300 | 1535773600 | 33550 | 33550 | 33600 | 33500 | 988 |
| 502 | 20240329 | 101200 | 1502648700 | 33500 | 33500 | 33550 | 33500 | 466 |
| 503 | 20240329 | 101100 | 1487022650 | 33500 | 33450 | 33500 | 33450 | 673 |
| 504 | 20240329 | 101000 | 1464492700 | 33450 | 33450 | 33500 | 33450 | 188 |
| 505 | 20240329 | 100900 | 1458198800 | 33500 | 33500 | 33500 | 33450 | 223 |
| 506 | 20240329 | 100800 | 1450736600 | 33500 | 33500 | 33500 | 33450 | 545 |
| 507 | 20240329 | 100700 | 1432482600 | 33500 | 33450 | 33500 | 33450 | 327 |
| 508 | 20240329 | 100600 | 1421529450 | 33450 | 33500 | 33500 | 33450 | 513 |
| 509 | 20240329 | 100500 | 1404349100 | 33450 | 33450 | 33450 | 33450 | 304 |
| 510 | 20240329 | 100400 | 1394180300 | 33450 | 33450 | 33450 | 33400 | 673 |
| 511 | 20240329 | 100300 | 1371669300 | 33450 | 33450 | 33450 | 33400 | 182 |
| 512 | 20240329 | 100200 | 1365581550 | 33400 | 33450 | 33450 | 33400 | 22 |
| 513 | 20240329 | 100100 | 1364846400 | 33400 | 33450 | 33450 | 33400 | 362 |
| 514 | 20240329 | 100000 | 1352738550 | 33450 | 33450 | 33500 | 33450 | 212 |
| 515 | 20240329 | 095900 | 1345646850 | 33450 | 33450 | 33450 | 33400 | 277 |
| 516 | 20240329 | 095800 | 1336381250 | 33450 | 33400 | 33450 | 33400 | 495 |
| 517 | 20240329 | 095700 | 1319833600 | 33400 | 33400 | 33450 | 33400 | 487 |
| 518 | 20240329 | 095600 | 1303567300 | 33400 | 33400 | 33400 | 33400 | 635 |
| 519 | 20240329 | 095500 | 1282358300 | 33350 | 33350 | 33350 | 33350 | 736 |
| 520 | 20240329 | 095400 | 1257812700 | 33300 | 33300 | 33300 | 33300 | 210 |
| 521 | 20240329 | 095300 | 1250819700 | 33350 | 33350 | 33400 | 33350 | 347 |
| 522 | 20240329 | 095200 | 1239247100 | 33350 | 33400 | 33400 | 33350 | 423 |
| 523 | 20240329 | 095100 | 1225126000 | 33350 | 33350 | 33400 | 33350 | 753 |
| 524 | 20240329 | 095000 | 1199994450 | 33350 | 33250 | 33350 | 33250 | 1634 |
| 525 | 20240329 | 094900 | 1145533500 | 33250 | 33250 | 33300 | 33250 | 287 |
| 526 | 20240329 | 094800 | 1135986500 | 33250 | 33250 | 33250 | 33150 | 769 |
| 527 | 20240329 | 094700 | 1110429800 | 33250 | 33300 | 33350 | 33250 | 581 |
| 528 | 20240329 | 094600 | 1091083950 | 33300 | 33200 | 33300 | 33200 | 716 |
| 529 | 20240329 | 094500 | 1067283200 | 33200 | 33050 | 33200 | 33050 | 1511 |
| 530 | 20240329 | 094400 | 1017228850 | 33050 | 33000 | 33050 | 33000 | 731 |
| 531 | 20240329 | 094300 | 993079400 | 32950 | 33000 | 33000 | 32950 | 186 |
| 532 | 20240329 | 094200 | 986941450 | 33000 | 33000 | 33050 | 32900 | 482 |
| 533 | 20240329 | 094100 | 971045550 | 33000 | 33000 | 33000 | 32900 | 187 |
| 534 | 20240329 | 094000 | 964874950 | 32850 | 32950 | 33000 | 32850 | 713 |
| 535 | 20240329 | 093900 | 941396850 | 32950 | 32850 | 32950 | 32800 | 1534 |
| 536 | 20240329 | 093800 | 890986300 | 32850 | 32850 | 32850 | 32850 | 220 |
| 537 | 20240329 | 093700 | 883759300 | 32800 | 32750 | 32800 | 32750 | 45 |
| 538 | 20240329 | 093600 | 882283550 | 32750 | 32750 | 32750 | 32750 | 319 |
| 539 | 20240329 | 093500 | 871836300 | 32750 | 32700 | 32750 | 32700 | 204 |
| 540 | 20240329 | 093400 | 865165250 | 32650 | 32700 | 32700 | 32650 | 80 |
| 541 | 20240329 | 093300 | 862552350 | 32650 | 32650 | 32650 | 32600 | 855 |
| 542 | 20240329 | 093200 | 834651600 | 32650 | 32650 | 32650 | 32650 | 647 |
| 543 | 20240329 | 093100 | 813527050 | 32650 | 32700 | 32700 | 32650 | 53 |
| 544 | 20240329 | 093000 | 811795450 | 32650 | 32700 | 32700 | 32650 | 168 |
| 545 | 20240329 | 092900 | 806308350 | 32700 | 32700 | 32700 | 32650 | 856 |
| 546 | 20240329 | 092800 | 778358550 | 32700 | 32750 | 32750 | 32700 | 95 |
| 547 | 20240329 | 092700 | 775252000 | 32750 | 32750 | 32750 | 32750 | 145 |
| 548 | 20240329 | 092600 | 770503250 | 32800 | 32800 | 32800 | 32800 | 155 |
| 549 | 20240329 | 092500 | 765419250 | 32750 | 32700 | 32750 | 32700 | 273 |
| 550 | 20240329 | 092400 | 756487600 | 32700 | 32750 | 32750 | 32600 | 4572 |
| 551 | 20240329 | 092300 | 607243100 | 32750 | 32850 | 32850 | 32750 | 854 |
| 552 | 20240329 | 092200 | 579271950 | 32850 | 32850 | 32850 | 32850 | 146 |
| 553 | 20240329 | 092100 | 574475850 | 32800 | 32850 | 32850 | 32800 | 443 |
| 554 | 20240329 | 092000 | 559938150 | 32850 | 32850 | 32850 | 32850 | 56 |
| 555 | 20240329 | 091900 | 558098550 | 32900 | 32800 | 32900 | 32800 | 503 |
| 556 | 20240329 | 091800 | 541593500 | 32800 | 32800 | 32800 | 32800 | 230 |
| 557 | 20240329 | 091700 | 534049500 | 32800 | 32800 | 32850 | 32750 | 224 |
| 558 | 20240329 | 091600 | 526707850 | 32800 | 32850 | 32850 | 32800 | 114 |
| 559 | 20240329 | 091500 | 522968300 | 32850 | 32850 | 32850 | 32850 | 181 |
| 560 | 20240329 | 091400 | 517022450 | 32750 | 32750 | 32800 | 32750 | 444 |
| 561 | 20240329 | 091300 | 502465450 | 32750 | 32800 | 32800 | 32750 | 124 |
| 562 | 20240329 | 091200 | 498403950 | 32750 | 32750 | 32750 | 32700 | 205 |
| 563 | 20240329 | 091100 | 491692700 | 32700 | 32700 | 32750 | 32700 | 284 |
| 564 | 20240329 | 091000 | 482400500 | 32700 | 32750 | 32800 | 32700 | 841 |
| 565 | 20240329 | 090900 | 454895300 | 32700 | 32650 | 32800 | 32600 | 5263 |
| 566 | 20240329 | 090800 | 283072300 | 32700 | 32900 | 32900 | 32700 | 2791 |
| 567 | 20240329 | 090700 | 191599150 | 32900 | 32950 | 32950 | 32900 | 102 |
| 568 | 20240329 | 090600 | 188241600 | 32950 | 33000 | 33000 | 32950 | 130 |
| 569 | 20240329 | 090500 | 183955350 | 33000 | 32950 | 33000 | 32950 | 253 |
| 570 | 20240329 | 090400 | 175613650 | 32950 | 32950 | 33000 | 32950 | 534 |
| 571 | 20240329 | 090300 | 158008300 | 33000 | 33100 | 33100 | 32950 | 1234 |
| 572 | 20240329 | 090200 | 117284200 | 33000 | 33250 | 33250 | 33000 | 1601 |
| 573 | 20240329 | 090100 | 64241850 | 33200 | 33350 | 33350 | 33200 | 1609 |
| 574 | 20240329 | 090000 | 10748450 | 33300 | 33250 | 33350 | 33250 | 322 |