33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 3 | 20240329 | 191200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240329 | 191100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240329 | 191000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240329 | 190900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240329 | 190800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240329 | 190700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240329 | 190600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240329 | 190500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240329 | 190400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240329 | 190300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240329 | 190200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240329 | 190100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240329 | 190000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240329 | 185900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240329 | 185800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240329 | 185700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240329 | 185600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240329 | 185500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240329 | 185400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240329 | 185300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240329 | 185200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240329 | 185100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240329 | 185000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240329 | 184900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240329 | 184800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240329 | 184700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240329 | 184600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240329 | 184500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240329 | 184400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240329 | 184300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 33 | 20240329 | 184200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240329 | 184100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240329 | 184000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240329 | 183900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240329 | 183800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240329 | 183700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240329 | 183600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240329 | 183500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240329 | 183400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240329 | 183300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240329 | 183200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240329 | 183100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240329 | 183000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240329 | 182900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240329 | 182800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240329 | 182700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240329 | 182600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240329 | 182500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240329 | 182400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240329 | 182300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240329 | 182200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240329 | 182100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240329 | 182000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240329 | 181900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240329 | 181800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240329 | 181700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240329 | 181600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240329 | 181500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240329 | 181400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240329 | 181300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 63 | 20240329 | 181200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240329 | 181100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240329 | 181000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240329 | 180900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240329 | 180800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240329 | 180700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240329 | 180600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240329 | 180500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240329 | 180400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240329 | 180300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240329 | 180200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240329 | 180100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240329 | 180000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240329 | 175900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240329 | 175800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240329 | 175700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240329 | 175600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240329 | 175500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240329 | 175400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240329 | 175300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240329 | 175200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240329 | 175100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240329 | 175000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240329 | 174900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240329 | 174800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240329 | 174700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240329 | 174600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240329 | 174500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240329 | 174400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240329 | 174300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 93 | 20240329 | 174200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240329 | 174100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240329 | 174000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240329 | 173900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240329 | 173800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240329 | 173700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240329 | 173600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240329 | 173500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240329 | 173400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240329 | 173300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240329 | 173200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240329 | 173100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240329 | 173000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240329 | 172900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240329 | 172800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240329 | 172700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240329 | 172600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240329 | 172500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240329 | 172400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240329 | 172300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240329 | 172200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240329 | 172100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240329 | 172000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240329 | 171900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240329 | 171800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240329 | 171700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240329 | 171600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240329 | 171500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240329 | 171400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240329 | 171300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 123 | 20240329 | 171200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240329 | 171100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240329 | 171000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240329 | 170900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240329 | 170800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240329 | 170700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240329 | 170600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240329 | 170500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240329 | 170400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240329 | 170300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240329 | 170200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240329 | 170100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240329 | 170000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240329 | 165900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240329 | 165800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240329 | 165700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240329 | 165600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240329 | 165500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240329 | 165400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240329 | 165300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240329 | 165200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240329 | 165100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240329 | 165000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240329 | 164900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240329 | 164800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240329 | 164700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240329 | 164600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240329 | 164500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240329 | 164400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240329 | 164300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 153 | 20240329 | 164200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240329 | 164100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240329 | 164000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240329 | 163900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240329 | 163800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240329 | 163700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240329 | 163600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240329 | 163500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240329 | 163400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240329 | 163300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240329 | 163200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240329 | 163100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240329 | 163000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240329 | 162900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240329 | 162800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240329 | 162700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240329 | 162600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240329 | 162500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240329 | 162400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240329 | 162300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240329 | 162200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240329 | 162100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240329 | 162000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240329 | 161900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240329 | 161800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240329 | 161700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240329 | 161600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240329 | 161500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240329 | 161400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240329 | 161300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 183 | 20240329 | 161200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240329 | 161100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20240329 | 161000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20240329 | 160900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20240329 | 160800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20240329 | 160700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20240329 | 160600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20240329 | 160500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20240329 | 160400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20240329 | 160300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20240329 | 160200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20240329 | 160100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20240329 | 160000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20240329 | 155900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20240329 | 155800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20240329 | 155700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20240329 | 155600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20240329 | 155500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20240329 | 155400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20240329 | 155300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20240329 | 155200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20240329 | 155100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20240329 | 155000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20240329 | 154900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20240329 | 154800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20240329 | 154700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20240329 | 154600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20240329 | 154500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20240329 | 154400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20240329 | 154300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 213 | 20240329 | 154200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20240329 | 154100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20240329 | 154000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20240329 | 153900 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20240329 | 153800 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20240329 | 153700 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20240329 | 153600 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20240329 | 153500 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20240329 | 153400 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20240329 | 153300 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20240329 | 153200 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20240329 | 153100 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20240329 | 153000 | 16523904200 | 36500 | 36500 | 36500 | 36500 | 4675 |
| 226 | 20240329 | 152900 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20240329 | 152800 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20240329 | 152700 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 229 | 20240329 | 152600 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 230 | 20240329 | 152500 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 231 | 20240329 | 152400 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 232 | 20240329 | 152300 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 233 | 20240329 | 152200 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 234 | 20240329 | 152100 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 235 | 20240329 | 152000 | 16353266700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 236 | 20240329 | 151900 | 16353266700 | 36500 | 36500 | 36550 | 36500 | 543 |
| 237 | 20240329 | 151800 | 16333444600 | 36550 | 36550 | 36550 | 36550 | 476 |
| 238 | 20240329 | 151700 | 16316046800 | 36550 | 36600 | 36600 | 36550 | 568 |
| 239 | 20240329 | 151600 | 16295286150 | 36550 | 36600 | 36600 | 36550 | 778 |
| 240 | 20240329 | 151500 | 16266836650 | 36600 | 36650 | 36650 | 36550 | 856 |
| 241 | 20240329 | 151400 | 16235507000 | 36650 | 36600 | 36650 | 36600 | 2131 |
| 242 | 20240329 | 151300 | 16157505150 | 36600 | 36600 | 36600 | 36550 | 2267 |
| 243 | 20240329 | 151200 | 16074637750 | 36600 | 36550 | 36650 | 36550 | 269 |
| 244 | 20240329 | 151100 | 16064792900 | 36600 | 36550 | 36600 | 36550 | 837 |
| 245 | 20240329 | 151000 | 16034167700 | 36600 | 36550 | 36600 | 36550 | 429 |
| 246 | 20240329 | 150900 | 16018476300 | 36600 | 36550 | 36600 | 36500 | 286 |
| 247 | 20240329 | 150800 | 16008024350 | 36550 | 36600 | 36650 | 36500 | 467 |
| 248 | 20240329 | 150700 | 15990948050 | 36600 | 36600 | 36650 | 36550 | 2070 |
| 249 | 20240329 | 150600 | 15915214650 | 36650 | 36650 | 36700 | 36650 | 1526 |
| 250 | 20240329 | 150500 | 15859271650 | 36650 | 36650 | 36650 | 36600 | 971 |
| 251 | 20240329 | 150400 | 15823706350 | 36650 | 36700 | 36700 | 36600 | 684 |
| 252 | 20240329 | 150300 | 15798635200 | 36650 | 36700 | 36700 | 36600 | 437 |
| 253 | 20240329 | 150200 | 15782608300 | 36650 | 36650 | 36700 | 36600 | 687 |
| 254 | 20240329 | 150100 | 15757428400 | 36600 | 36550 | 36600 | 36550 | 787 |
| 255 | 20240329 | 150000 | 15728627200 | 36550 | 36550 | 36600 | 36550 | 233 |
| 256 | 20240329 | 145900 | 15720102300 | 36600 | 36600 | 36600 | 36550 | 168 |
| 257 | 20240329 | 145800 | 15713954900 | 36600 | 36600 | 36650 | 36500 | 1377 |
| 258 | 20240329 | 145700 | 15663576700 | 36600 | 36550 | 36650 | 36550 | 642 |
| 259 | 20240329 | 145600 | 15640075800 | 36600 | 36650 | 36700 | 36600 | 2635 |
| 260 | 20240329 | 145500 | 15543542400 | 36600 | 36600 | 36650 | 36550 | 229 |
| 261 | 20240329 | 145400 | 15535164400 | 36600 | 36650 | 36650 | 36600 | 527 |
| 262 | 20240329 | 145300 | 15515862700 | 36650 | 36650 | 36650 | 36600 | 389 |
| 263 | 20240329 | 145200 | 15501622300 | 36650 | 36650 | 36650 | 36550 | 381 |
| 264 | 20240329 | 145100 | 15487673950 | 36600 | 36550 | 36650 | 36550 | 1447 |
| 265 | 20240329 | 145000 | 15434721350 | 36550 | 36450 | 36600 | 36450 | 1699 |
| 266 | 20240329 | 144900 | 15372623100 | 36500 | 36400 | 36500 | 36400 | 2546 |
| 267 | 20240329 | 144800 | 15279862050 | 36400 | 36450 | 36450 | 36400 | 791 |
| 268 | 20240329 | 144700 | 15251061000 | 36400 | 36450 | 36500 | 36400 | 2357 |
| 269 | 20240329 | 144600 | 15165134000 | 36450 | 36400 | 36450 | 36400 | 1387 |
| 270 | 20240329 | 144500 | 15114630900 | 36400 | 36250 | 36400 | 36250 | 3424 |
| 271 | 20240329 | 144400 | 14990302850 | 36300 | 36200 | 36300 | 36200 | 2298 |
| 272 | 20240329 | 144300 | 14907043750 | 36200 | 36400 | 36400 | 36200 | 8920 |
| 273 | 20240329 | 144200 | 14583350800 | 36400 | 36450 | 36500 | 36400 | 5923 |
| 274 | 20240329 | 144100 | 14367518300 | 36500 | 36500 | 36550 | 36450 | 2002 |
| 275 | 20240329 | 144000 | 14294442900 | 36550 | 36550 | 36600 | 36500 | 1159 |
| 276 | 20240329 | 143900 | 14252115450 | 36550 | 36550 | 36600 | 36550 | 669 |
| 277 | 20240329 | 143800 | 14227661100 | 36550 | 36500 | 36550 | 36500 | 338 |
| 278 | 20240329 | 143700 | 14215315700 | 36550 | 36450 | 36550 | 36450 | 646 |
| 279 | 20240329 | 143600 | 14191728500 | 36450 | 36500 | 36500 | 36450 | 328 |
| 280 | 20240329 | 143500 | 14179760900 | 36500 | 36450 | 36500 | 36450 | 517 |
| 281 | 20240329 | 143400 | 14160900900 | 36500 | 36500 | 36550 | 36500 | 604 |
| 282 | 20240329 | 143300 | 14138851400 | 36500 | 36500 | 36500 | 36450 | 353 |
| 283 | 20240329 | 143200 | 14125970650 | 36450 | 36500 | 36550 | 36450 | 765 |
| 284 | 20240329 | 143100 | 14098076700 | 36450 | 36450 | 36500 | 36450 | 384 |
| 285 | 20240329 | 143000 | 14084076150 | 36500 | 36550 | 36550 | 36450 | 5050 |
| 286 | 20240329 | 142900 | 13899763700 | 36550 | 36500 | 36550 | 36500 | 285 |
| 287 | 20240329 | 142800 | 13889353050 | 36550 | 36600 | 36600 | 36500 | 2613 |
| 288 | 20240329 | 142700 | 13793876600 | 36600 | 36550 | 36600 | 36550 | 457 |
| 289 | 20240329 | 142600 | 13777168450 | 36550 | 36650 | 36650 | 36550 | 1418 |
| 290 | 20240329 | 142500 | 13725275050 | 36650 | 36600 | 36650 | 36600 | 434 |
| 291 | 20240329 | 142400 | 13709384100 | 36600 | 36650 | 36650 | 36600 | 1010 |
| 292 | 20240329 | 142300 | 13672399200 | 36700 | 36650 | 36700 | 36600 | 1020 |
| 293 | 20240329 | 142200 | 13635035800 | 36700 | 36650 | 36700 | 36650 | 311 |
| 294 | 20240329 | 142100 | 13623637500 | 36650 | 36650 | 36700 | 36600 | 1100 |
| 295 | 20240329 | 142000 | 13583363900 | 36700 | 36650 | 36700 | 36600 | 917 |
| 296 | 20240329 | 141900 | 13549772550 | 36650 | 36650 | 36700 | 36650 | 454 |
| 297 | 20240329 | 141800 | 13533124450 | 36650 | 36650 | 36700 | 36650 | 229 |
| 298 | 20240329 | 141700 | 13524731150 | 36650 | 36700 | 36750 | 36650 | 435 |
| 299 | 20240329 | 141600 | 13508771850 | 36700 | 36650 | 36700 | 36650 | 299 |
| 300 | 20240329 | 141500 | 13497810650 | 36650 | 36650 | 36800 | 36600 | 913 |
| 301 | 20240329 | 141400 | 13464347850 | 36600 | 36700 | 36700 | 36600 | 1228 |
| 302 | 20240329 | 141300 | 13419316100 | 36700 | 36700 | 36700 | 36650 | 1027 |
| 303 | 20240329 | 141200 | 13381656950 | 36650 | 36700 | 36700 | 36650 | 2306 |
| 304 | 20240329 | 141100 | 13297136000 | 36650 | 36750 | 36800 | 36650 | 3844 |
| 305 | 20240329 | 141000 | 13155973350 | 36800 | 36750 | 36800 | 36750 | 499 |
| 306 | 20240329 | 140900 | 13137629650 | 36750 | 36750 | 36800 | 36750 | 554 |
| 307 | 20240329 | 140800 | 13117262800 | 36800 | 36750 | 36800 | 36750 | 253 |
| 308 | 20240329 | 140700 | 13107958600 | 36800 | 36750 | 36800 | 36750 | 416 |
| 309 | 20240329 | 140600 | 13092662750 | 36750 | 36750 | 36800 | 36750 | 821 |
| 310 | 20240329 | 140500 | 13062483700 | 36800 | 36750 | 36800 | 36750 | 1737 |
| 311 | 20240329 | 140400 | 12998634600 | 36750 | 36750 | 36800 | 36750 | 1108 |
| 312 | 20240329 | 140300 | 12957895400 | 36750 | 36800 | 36800 | 36750 | 201 |
| 313 | 20240329 | 140200 | 12950506450 | 36800 | 36750 | 36800 | 36750 | 1994 |
| 314 | 20240329 | 140100 | 12877204950 | 36800 | 36800 | 36850 | 36800 | 656 |
| 315 | 20240329 | 140000 | 12853053800 | 36850 | 36800 | 36850 | 36800 | 487 |
| 316 | 20240329 | 135900 | 12835127700 | 36800 | 36800 | 36850 | 36750 | 1477 |
| 317 | 20240329 | 135800 | 12780770850 | 36800 | 36800 | 36850 | 36800 | 416 |
| 318 | 20240329 | 135700 | 12765457400 | 36800 | 36850 | 36900 | 36800 | 293 |
| 319 | 20240329 | 135600 | 12754670650 | 36850 | 36850 | 36900 | 36850 | 417 |
| 320 | 20240329 | 135500 | 12739298250 | 36850 | 36850 | 36900 | 36800 | 576 |
| 321 | 20240329 | 135400 | 12718086350 | 36850 | 36850 | 36900 | 36800 | 334 |
| 322 | 20240329 | 135300 | 12705783250 | 36900 | 36800 | 36900 | 36800 | 667 |
| 323 | 20240329 | 135200 | 12681223550 | 36800 | 36900 | 36900 | 36800 | 401 |
| 324 | 20240329 | 135100 | 12666452800 | 36850 | 36800 | 36900 | 36800 | 596 |
| 325 | 20240329 | 135000 | 12644490750 | 36800 | 36800 | 36850 | 36800 | 516 |
| 326 | 20240329 | 134900 | 12625489500 | 36800 | 36850 | 36900 | 36800 | 275 |
| 327 | 20240329 | 134800 | 12615361800 | 36850 | 36850 | 36900 | 36800 | 584 |
| 328 | 20240329 | 134700 | 12593846100 | 36850 | 36850 | 36900 | 36850 | 271 |
| 329 | 20240329 | 134600 | 12583856950 | 36850 | 36900 | 36900 | 36850 | 396 |
| 330 | 20240329 | 134500 | 12569259900 | 36850 | 36900 | 36900 | 36850 | 418 |
| 331 | 20240329 | 134400 | 12553855000 | 36900 | 36850 | 36900 | 36800 | 461 |
| 332 | 20240329 | 134300 | 12536870050 | 36900 | 36850 | 36900 | 36800 | 477 |
| 333 | 20240329 | 134200 | 12519293850 | 36800 | 36800 | 36850 | 36750 | 1640 |
| 334 | 20240329 | 134100 | 12458931150 | 36850 | 36800 | 36850 | 36800 | 387 |
| 335 | 20240329 | 134000 | 12444679350 | 36850 | 36800 | 36850 | 36800 | 800 |
| 336 | 20240329 | 133900 | 12415232050 | 36850 | 36850 | 36900 | 36800 | 480 |
| 337 | 20240329 | 133800 | 12397544450 | 36800 | 36850 | 36850 | 36800 | 820 |
| 338 | 20240329 | 133700 | 12367342500 | 36850 | 36850 | 36850 | 36800 | 339 |
| 339 | 20240329 | 133600 | 12354861800 | 36800 | 36850 | 36900 | 36800 | 1737 |
| 340 | 20240329 | 133500 | 12290914150 | 36850 | 36850 | 36950 | 36850 | 482 |
| 341 | 20240329 | 133400 | 12273141200 | 36900 | 36900 | 36900 | 36850 | 324 |
| 342 | 20240329 | 133300 | 12261199100 | 36900 | 36800 | 36900 | 36800 | 281 |
| 343 | 20240329 | 133200 | 12250843050 | 36950 | 36800 | 36950 | 36750 | 645 |
| 344 | 20240329 | 133100 | 12227121700 | 36800 | 36800 | 36850 | 36800 | 1349 |
| 345 | 20240329 | 133000 | 12177466700 | 36850 | 36850 | 36850 | 36800 | 394 |
| 346 | 20240329 | 132900 | 12162959150 | 36850 | 36850 | 36900 | 36800 | 2254 |
| 347 | 20240329 | 132800 | 12079894300 | 36850 | 36900 | 36900 | 36850 | 1639 |
| 348 | 20240329 | 132700 | 12019448950 | 36900 | 36900 | 36950 | 36900 | 774 |
| 349 | 20240329 | 132600 | 11990885750 | 36900 | 36950 | 36950 | 36900 | 1046 |
| 350 | 20240329 | 132500 | 11952257150 | 36950 | 36950 | 36950 | 36950 | 430 |
| 351 | 20240329 | 132400 | 11936368650 | 36950 | 36950 | 37000 | 36950 | 1091 |
| 352 | 20240329 | 132300 | 11896038400 | 36950 | 36950 | 37000 | 36950 | 1145 |
| 353 | 20240329 | 132200 | 11853730400 | 36950 | 37000 | 37000 | 36950 | 2709 |
| 354 | 20240329 | 132100 | 11753541950 | 37050 | 37050 | 37100 | 37000 | 721 |
| 355 | 20240329 | 132000 | 11726817850 | 37050 | 37050 | 37100 | 37050 | 451 |
| 356 | 20240329 | 131900 | 11710107950 | 37050 | 37100 | 37100 | 37050 | 368 |
| 357 | 20240329 | 131800 | 11696461700 | 37050 | 37050 | 37100 | 37050 | 349 |
| 358 | 20240329 | 131700 | 11683529100 | 37050 | 37050 | 37050 | 37050 | 462 |
| 359 | 20240329 | 131600 | 11666412000 | 37050 | 37050 | 37050 | 37000 | 1011 |
| 360 | 20240329 | 131500 | 11628959750 | 37050 | 37100 | 37100 | 37050 | 3183 |
| 361 | 20240329 | 131400 | 11510977850 | 37050 | 37150 | 37150 | 37050 | 2640 |
| 362 | 20240329 | 131300 | 11413030500 | 37150 | 37150 | 37200 | 37100 | 1741 |
| 363 | 20240329 | 131200 | 11348325050 | 37150 | 37200 | 37250 | 37150 | 1494 |
| 364 | 20240329 | 131100 | 11292746850 | 37200 | 37250 | 37300 | 37200 | 451 |
| 365 | 20240329 | 131000 | 11275953050 | 37300 | 37300 | 37300 | 37250 | 842 |
| 366 | 20240329 | 130900 | 11244559800 | 37300 | 37300 | 37350 | 37300 | 30 |
| 367 | 20240329 | 130800 | 11243440300 | 37300 | 37300 | 37350 | 37300 | 77 |
| 368 | 20240329 | 130700 | 11240567650 | 37300 | 37300 | 37350 | 37250 | 320 |
| 369 | 20240329 | 130600 | 11228631450 | 37250 | 37250 | 37300 | 37250 | 361 |
| 370 | 20240329 | 130500 | 11215182050 | 37250 | 37250 | 37250 | 37250 | 17 |
| 371 | 20240329 | 130400 | 11214548800 | 37250 | 37250 | 37300 | 37250 | 31 |
| 372 | 20240329 | 130300 | 11213392750 | 37250 | 37250 | 37250 | 37250 | 48 |
| 373 | 20240329 | 130200 | 11211604750 | 37250 | 37300 | 37350 | 37250 | 252 |
| 374 | 20240329 | 130100 | 11202212050 | 37250 | 37350 | 37350 | 37250 | 50 |
| 375 | 20240329 | 130000 | 11200345950 | 37250 | 37300 | 37350 | 37250 | 471 |
| 376 | 20240329 | 125900 | 11182784750 | 37300 | 37300 | 37300 | 37300 | 294 |
| 377 | 20240329 | 125800 | 11171818550 | 37350 | 37300 | 37350 | 37300 | 168 |
| 378 | 20240329 | 125700 | 11165546600 | 37300 | 37300 | 37350 | 37300 | 63 |
| 379 | 20240329 | 125600 | 11163195900 | 37300 | 37300 | 37350 | 37300 | 110 |
| 380 | 20240329 | 125500 | 11159087900 | 37300 | 37300 | 37300 | 37300 | 222 |
| 381 | 20240329 | 125400 | 11150807300 | 37300 | 37250 | 37350 | 37250 | 1680 |
| 382 | 20240329 | 125300 | 11088190600 | 37250 | 37250 | 37250 | 37250 | 94 |
| 383 | 20240329 | 125200 | 11084689100 | 37200 | 37200 | 37250 | 37200 | 521 |
| 384 | 20240329 | 125100 | 11065286450 | 37200 | 37200 | 37250 | 37200 | 250 |
| 385 | 20240329 | 125000 | 11055985950 | 37250 | 37200 | 37250 | 37200 | 519 |
| 386 | 20240329 | 124900 | 11036655900 | 37200 | 37200 | 37200 | 37200 | 26 |
| 387 | 20240329 | 124800 | 11035688700 | 37200 | 37300 | 37300 | 37200 | 2153 |
| 388 | 20240329 | 124700 | 10955499250 | 37300 | 37250 | 37300 | 37250 | 126 |
| 389 | 20240329 | 124600 | 10950803650 | 37250 | 37300 | 37300 | 37250 | 85 |
| 390 | 20240329 | 124500 | 10947634500 | 37250 | 37250 | 37300 | 37250 | 126 |
| 391 | 20240329 | 124400 | 10942940700 | 37250 | 37300 | 37300 | 37250 | 55 |
| 392 | 20240329 | 124300 | 10940890300 | 37300 | 37250 | 37300 | 37250 | 61 |
| 393 | 20240329 | 124200 | 10938616650 | 37250 | 37250 | 37300 | 37250 | 338 |
| 394 | 20240329 | 124100 | 10926024700 | 37250 | 37300 | 37300 | 37250 | 299 |
| 395 | 20240329 | 124000 | 10914881950 | 37300 | 37250 | 37300 | 37200 | 240 |
| 396 | 20240329 | 123900 | 10905946200 | 37200 | 37250 | 37250 | 37200 | 204 |
| 397 | 20240329 | 123800 | 10898354550 | 37250 | 37300 | 37350 | 37250 | 662 |
| 398 | 20240329 | 123700 | 10873674700 | 37250 | 37250 | 37250 | 37250 | 127 |
| 399 | 20240329 | 123600 | 10868943950 | 37250 | 37300 | 37300 | 37200 | 939 |
| 400 | 20240329 | 123500 | 10833965850 | 37300 | 37300 | 37350 | 37250 | 596 |
| 401 | 20240329 | 123400 | 10811734050 | 37300 | 37350 | 37350 | 37250 | 745 |
| 402 | 20240329 | 123300 | 10783944300 | 37350 | 37350 | 37350 | 37350 | 243 |
| 403 | 20240329 | 123200 | 10774868250 | 37400 | 37400 | 37450 | 37400 | 404 |
| 404 | 20240329 | 123100 | 10759757400 | 37450 | 37450 | 37500 | 37400 | 601 |
| 405 | 20240329 | 123000 | 10737248950 | 37450 | 37450 | 37500 | 37450 | 323 |
| 406 | 20240329 | 122900 | 10725149850 | 37500 | 37450 | 37500 | 37450 | 323 |
| 407 | 20240329 | 122800 | 10713051450 | 37450 | 37500 | 37500 | 37450 | 960 |
| 408 | 20240329 | 122700 | 10677054850 | 37450 | 37450 | 37500 | 37450 | 411 |
| 409 | 20240329 | 122600 | 10661659700 | 37450 | 37400 | 37500 | 37350 | 2623 |
| 410 | 20240329 | 122500 | 10563430350 | 37400 | 37350 | 37400 | 37300 | 3125 |
| 411 | 20240329 | 122400 | 10446630200 | 37350 | 37350 | 37350 | 37300 | 42 |
| 412 | 20240329 | 122300 | 10445061700 | 37300 | 37300 | 37350 | 37300 | 834 |
| 413 | 20240329 | 122200 | 10413952450 | 37300 | 37300 | 37300 | 37300 | 130 |
| 414 | 20240329 | 122100 | 10409103450 | 37250 | 37300 | 37300 | 37250 | 580 |
| 415 | 20240329 | 122000 | 10387483400 | 37300 | 37250 | 37300 | 37200 | 1680 |
| 416 | 20240329 | 121900 | 10324882250 | 37250 | 37250 | 37300 | 37250 | 486 |
| 417 | 20240329 | 121800 | 10306777200 | 37250 | 37300 | 37300 | 37250 | 218 |
| 418 | 20240329 | 121700 | 10298656450 | 37300 | 37250 | 37300 | 37250 | 92 |
| 419 | 20240329 | 121600 | 10295228050 | 37250 | 37300 | 37300 | 37250 | 118 |
| 420 | 20240329 | 121500 | 10290831250 | 37300 | 37250 | 37300 | 37200 | 764 |
| 421 | 20240329 | 121400 | 10262361150 | 37250 | 37250 | 37250 | 37200 | 197 |
| 422 | 20240329 | 121300 | 10255031950 | 37200 | 37150 | 37250 | 37150 | 203 |
| 423 | 20240329 | 121200 | 10247487250 | 37150 | 37200 | 37250 | 37150 | 341 |
| 424 | 20240329 | 121100 | 10234801200 | 37200 | 37250 | 37250 | 37200 | 638 |
| 425 | 20240329 | 121000 | 10211064200 | 37200 | 37200 | 37200 | 37200 | 803 |
| 426 | 20240329 | 120900 | 10181192600 | 37200 | 37200 | 37250 | 37200 | 70 |
| 427 | 20240329 | 120800 | 10178586950 | 37200 | 37250 | 37250 | 37200 | 122 |
| 428 | 20240329 | 120700 | 10174046850 | 37250 | 37250 | 37250 | 37200 | 656 |
| 429 | 20240329 | 120600 | 10149612350 | 37300 | 37250 | 37300 | 37250 | 70 |
| 430 | 20240329 | 120500 | 10147002850 | 37250 | 37250 | 37300 | 37250 | 68 |
| 431 | 20240329 | 120400 | 10144468250 | 37250 | 37250 | 37300 | 37250 | 413 |
| 432 | 20240329 | 120300 | 10129076750 | 37250 | 37300 | 37300 | 37250 | 76 |
| 433 | 20240329 | 120200 | 10126245050 | 37300 | 37250 | 37300 | 37250 | 107 |
| 434 | 20240329 | 120100 | 10122256950 | 37250 | 37300 | 37300 | 37250 | 68 |
| 435 | 20240329 | 120000 | 10119721250 | 37300 | 37250 | 37300 | 37250 | 538 |
| 436 | 20240329 | 115900 | 10099671050 | 37250 | 37300 | 37300 | 37250 | 456 |
| 437 | 20240329 | 115800 | 10082662750 | 37300 | 37250 | 37300 | 37250 | 146 |
| 438 | 20240329 | 115700 | 10077219200 | 37250 | 37250 | 37300 | 37250 | 59 |
| 439 | 20240329 | 115600 | 10075019300 | 37250 | 37250 | 37300 | 37250 | 447 |
| 440 | 20240329 | 115500 | 10058358750 | 37250 | 37250 | 37300 | 37250 | 135 |
| 441 | 20240329 | 115400 | 10053329650 | 37250 | 37250 | 37300 | 37250 | 238 |
| 442 | 20240329 | 115300 | 10044463150 | 37250 | 37250 | 37300 | 37250 | 90 |
| 443 | 20240329 | 115200 | 10041109050 | 37250 | 37300 | 37350 | 37250 | 363 |
| 444 | 20240329 | 115100 | 10027576550 | 37300 | 37300 | 37350 | 37300 | 114 |
| 445 | 20240329 | 115000 | 10023324050 | 37300 | 37300 | 37350 | 37300 | 343 |
| 446 | 20240329 | 114900 | 10010529000 | 37300 | 37350 | 37350 | 37300 | 1132 |
| 447 | 20240329 | 114800 | 9968281200 | 37300 | 37300 | 37350 | 37300 | 253 |
| 448 | 20240329 | 114700 | 9958843100 | 37300 | 37350 | 37400 | 37300 | 906 |
| 449 | 20240329 | 114600 | 9925010700 | 37350 | 37350 | 37400 | 37350 | 506 |
| 450 | 20240329 | 114500 | 9906109350 | 37350 | 37350 | 37400 | 37350 | 247 |
| 451 | 20240329 | 114400 | 9896882250 | 37350 | 37400 | 37400 | 37350 | 251 |
| 452 | 20240329 | 114300 | 9887506050 | 37350 | 37350 | 37400 | 37350 | 458 |
| 453 | 20240329 | 114200 | 9870398450 | 37350 | 37350 | 37400 | 37350 | 125 |
| 454 | 20240329 | 114100 | 9865725500 | 37400 | 37400 | 37400 | 37350 | 409 |
| 455 | 20240329 | 114000 | 9850430350 | 37350 | 37350 | 37350 | 37350 | 262 |
| 456 | 20240329 | 113900 | 9840644650 | 37400 | 37350 | 37400 | 37350 | 284 |
| 457 | 20240329 | 113800 | 9830030900 | 37350 | 37350 | 37400 | 37350 | 106 |
| 458 | 20240329 | 113700 | 9826067500 | 37350 | 37350 | 37400 | 37350 | 239 |
| 459 | 20240329 | 113600 | 9817139050 | 37350 | 37350 | 37350 | 37350 | 95 |
| 460 | 20240329 | 113500 | 9813590800 | 37350 | 37450 | 37450 | 37350 | 342 |
| 461 | 20240329 | 113400 | 9800801650 | 37400 | 37400 | 37450 | 37400 | 89 |
| 462 | 20240329 | 113300 | 9797471850 | 37400 | 37350 | 37400 | 37350 | 2396 |
| 463 | 20240329 | 113200 | 9707872850 | 37350 | 37400 | 37400 | 37350 | 65 |
| 464 | 20240329 | 113100 | 9705444400 | 37400 | 37400 | 37400 | 37350 | 315 |
| 465 | 20240329 | 113000 | 9693677800 | 37400 | 37400 | 37400 | 37400 | 128 |
| 466 | 20240329 | 112900 | 9688890600 | 37400 | 37350 | 37450 | 37350 | 1852 |
| 467 | 20240329 | 112800 | 9619635900 | 37350 | 37300 | 37400 | 37250 | 888 |
| 468 | 20240329 | 112700 | 9586481500 | 37400 | 37350 | 37400 | 37300 | 824 |
| 469 | 20240329 | 112600 | 9555684550 | 37350 | 37300 | 37350 | 37300 | 566 |
| 470 | 20240329 | 112500 | 9534569050 | 37300 | 37300 | 37350 | 37300 | 504 |
| 471 | 20240329 | 112400 | 9515764200 | 37350 | 37300 | 37350 | 37250 | 926 |
| 472 | 20240329 | 112300 | 9481221800 | 37300 | 37400 | 37400 | 37300 | 503 |
| 473 | 20240329 | 112200 | 9462434900 | 37350 | 37350 | 37400 | 37350 | 134 |
| 474 | 20240329 | 112100 | 9457429650 | 37350 | 37350 | 37400 | 37350 | 324 |
| 475 | 20240329 | 112000 | 9445323250 | 37400 | 37250 | 37400 | 37250 | 2125 |
| 476 | 20240329 | 111900 | 9366004550 | 37250 | 37200 | 37250 | 37200 | 762 |
| 477 | 20240329 | 111800 | 9337636900 | 37200 | 37150 | 37200 | 37150 | 550 |
| 478 | 20240329 | 111700 | 9317203150 | 37100 | 36950 | 37150 | 36950 | 2919 |
| 479 | 20240329 | 111600 | 9208982350 | 36950 | 37000 | 37050 | 36950 | 318 |
| 480 | 20240329 | 111500 | 9197216100 | 37000 | 37000 | 37050 | 37000 | 1610 |
| 481 | 20240329 | 111400 | 9137644900 | 37050 | 37000 | 37050 | 37000 | 811 |
| 482 | 20240329 | 111300 | 9107627450 | 37000 | 37000 | 37050 | 37000 | 1204 |
| 483 | 20240329 | 111200 | 9063069050 | 37000 | 37000 | 37050 | 37000 | 621 |
| 484 | 20240329 | 111100 | 9040091450 | 37050 | 37050 | 37050 | 37000 | 4242 |
| 485 | 20240329 | 111000 | 8883020900 | 37050 | 37150 | 37150 | 37050 | 2683 |
| 486 | 20240329 | 110900 | 8783442800 | 37150 | 37150 | 37200 | 37150 | 763 |
| 487 | 20240329 | 110800 | 8755081650 | 37200 | 37250 | 37250 | 37200 | 1773 |
| 488 | 20240329 | 110700 | 8689104400 | 37250 | 37250 | 37250 | 37250 | 496 |
| 489 | 20240329 | 110600 | 8670628400 | 37250 | 37250 | 37250 | 37250 | 567 |
| 490 | 20240329 | 110500 | 8649507650 | 37250 | 37250 | 37300 | 37250 | 424 |
| 491 | 20240329 | 110400 | 8633712750 | 37250 | 37250 | 37300 | 37200 | 1345 |
| 492 | 20240329 | 110300 | 8583627450 | 37250 | 37250 | 37250 | 37250 | 192 |
| 493 | 20240329 | 110200 | 8576475450 | 37250 | 37250 | 37300 | 37250 | 158 |
| 494 | 20240329 | 110100 | 8570589650 | 37250 | 37200 | 37300 | 37200 | 555 |
| 495 | 20240329 | 110000 | 8549912600 | 37200 | 37150 | 37250 | 37150 | 757 |
| 496 | 20240329 | 105900 | 8521750150 | 37150 | 37150 | 37200 | 37150 | 128 |
| 497 | 20240329 | 105800 | 8516992350 | 37200 | 37200 | 37250 | 37200 | 952 |
| 498 | 20240329 | 105700 | 8481567550 | 37250 | 37250 | 37300 | 37200 | 221 |
| 499 | 20240329 | 105600 | 8473336350 | 37200 | 37200 | 37300 | 37200 | 536 |
| 500 | 20240329 | 105500 | 8453352650 | 37200 | 37300 | 37300 | 37200 | 69 |
| 501 | 20240329 | 105400 | 8450785500 | 37250 | 37250 | 37300 | 37250 | 968 |
| 502 | 20240329 | 105300 | 8414727000 | 37250 | 37300 | 37300 | 37250 | 1072 |
| 503 | 20240329 | 105200 | 8374766900 | 37200 | 37150 | 37300 | 37150 | 693 |
| 504 | 20240329 | 105100 | 8348967200 | 37150 | 37200 | 37200 | 37150 | 564 |
| 505 | 20240329 | 105000 | 8328001250 | 37200 | 37250 | 37250 | 37200 | 509 |
| 506 | 20240329 | 104900 | 8309062350 | 37200 | 37250 | 37250 | 37200 | 1218 |
| 507 | 20240329 | 104800 | 8263734200 | 37200 | 37200 | 37250 | 37150 | 1352 |
| 508 | 20240329 | 104700 | 8213442050 | 37250 | 37250 | 37300 | 37200 | 397 |
| 509 | 20240329 | 104600 | 8198665950 | 37250 | 37200 | 37250 | 37200 | 1813 |
| 510 | 20240329 | 104500 | 8131196850 | 37200 | 37200 | 37250 | 37200 | 536 |
| 511 | 20240329 | 104400 | 8111250850 | 37200 | 37200 | 37200 | 37150 | 1318 |
| 512 | 20240329 | 104300 | 8062229600 | 37200 | 37250 | 37250 | 37150 | 2228 |
| 513 | 20240329 | 104200 | 7979373500 | 37250 | 37450 | 37450 | 37250 | 3041 |
| 514 | 20240329 | 104100 | 7865752050 | 37450 | 37450 | 37500 | 37450 | 411 |
| 515 | 20240329 | 104000 | 7850358300 | 37450 | 37450 | 37500 | 37400 | 1466 |
| 516 | 20240329 | 103900 | 7795455950 | 37450 | 37500 | 37550 | 37450 | 1150 |
| 517 | 20240329 | 103800 | 7752315150 | 37550 | 37500 | 37550 | 37500 | 827 |
| 518 | 20240329 | 103700 | 7721273050 | 37500 | 37550 | 37550 | 37500 | 4434 |
| 519 | 20240329 | 103600 | 7554828800 | 37500 | 37550 | 37550 | 37500 | 2014 |
| 520 | 20240329 | 103500 | 7479272150 | 37500 | 37550 | 37550 | 37450 | 3266 |
| 521 | 20240329 | 103400 | 7356803250 | 37550 | 37500 | 37550 | 37500 | 2281 |
| 522 | 20240329 | 103300 | 7271188800 | 37500 | 37500 | 37550 | 37500 | 3111 |
| 523 | 20240329 | 103200 | 7154408700 | 37550 | 37600 | 37600 | 37500 | 3191 |
| 524 | 20240329 | 103100 | 7034526800 | 37600 | 37550 | 37600 | 37500 | 2574 |
| 525 | 20240329 | 103000 | 6937862000 | 37600 | 37550 | 37650 | 37500 | 6042 |
| 526 | 20240329 | 102900 | 6710849150 | 37550 | 37550 | 37550 | 37450 | 3648 |
| 527 | 20240329 | 102800 | 6573955650 | 37500 | 37450 | 37550 | 37400 | 7025 |
| 528 | 20240329 | 102700 | 6310591150 | 37450 | 37250 | 37450 | 37250 | 11630 |
| 529 | 20240329 | 102600 | 5875917200 | 37250 | 37250 | 37300 | 37250 | 1801 |
| 530 | 20240329 | 102500 | 5808774150 | 37250 | 37250 | 37250 | 37150 | 1550 |
| 531 | 20240329 | 102400 | 5751077350 | 37200 | 37250 | 37250 | 37200 | 1439 |
| 532 | 20240329 | 102300 | 5697495550 | 37250 | 37300 | 37300 | 37200 | 2533 |
| 533 | 20240329 | 102200 | 5603141450 | 37250 | 37350 | 37350 | 37200 | 3632 |
| 534 | 20240329 | 102100 | 5467764400 | 37350 | 37300 | 37350 | 37250 | 2719 |
| 535 | 20240329 | 102000 | 5366284900 | 37300 | 37250 | 37300 | 37250 | 2473 |
| 536 | 20240329 | 101900 | 5274055650 | 37300 | 37300 | 37300 | 37250 | 1242 |
| 537 | 20240329 | 101800 | 5227746050 | 37250 | 37150 | 37300 | 37100 | 6737 |
| 538 | 20240329 | 101700 | 4977051000 | 37150 | 37150 | 37150 | 37100 | 458 |
| 539 | 20240329 | 101600 | 4960040050 | 37150 | 37100 | 37150 | 37050 | 1276 |
| 540 | 20240329 | 101500 | 4912696350 | 37100 | 37150 | 37150 | 37050 | 1338 |
| 541 | 20240329 | 101400 | 4863036650 | 37150 | 37100 | 37200 | 37100 | 1917 |
| 542 | 20240329 | 101300 | 4791819000 | 37150 | 37100 | 37150 | 37050 | 613 |
| 543 | 20240329 | 101200 | 4769052000 | 37150 | 37100 | 37150 | 37050 | 1600 |
| 544 | 20240329 | 101100 | 4709696000 | 37100 | 37050 | 37150 | 37050 | 1171 |
| 545 | 20240329 | 101000 | 4666250100 | 37050 | 37050 | 37100 | 37000 | 1413 |
| 546 | 20240329 | 100900 | 4613858950 | 37100 | 37050 | 37100 | 37050 | 805 |
| 547 | 20240329 | 100800 | 4584016600 | 37100 | 37100 | 37100 | 37000 | 1636 |
| 548 | 20240329 | 100700 | 4523372650 | 37100 | 37000 | 37100 | 36950 | 1435 |
| 549 | 20240329 | 100600 | 4470212900 | 37000 | 36950 | 37000 | 36950 | 1156 |
| 550 | 20240329 | 100500 | 4427445350 | 36950 | 36900 | 37000 | 36900 | 1029 |
| 551 | 20240329 | 100400 | 4389421200 | 36900 | 36900 | 37000 | 36850 | 570 |
| 552 | 20240329 | 100300 | 4368360150 | 36900 | 36800 | 37000 | 36800 | 857 |
| 553 | 20240329 | 100200 | 4336708450 | 36850 | 36800 | 36950 | 36750 | 746 |
| 554 | 20240329 | 100100 | 4309162050 | 36750 | 36900 | 36950 | 36750 | 764 |
| 555 | 20240329 | 100000 | 4281017200 | 36950 | 36900 | 37000 | 36850 | 1072 |
| 556 | 20240329 | 095900 | 4241447000 | 36950 | 36750 | 36950 | 36700 | 2070 |
| 557 | 20240329 | 095800 | 4165159300 | 36750 | 36650 | 36750 | 36600 | 500 |
| 558 | 20240329 | 095700 | 4146829700 | 36700 | 36750 | 36750 | 36650 | 1358 |
| 559 | 20240329 | 095600 | 4097023400 | 36750 | 36700 | 36750 | 36700 | 423 |
| 560 | 20240329 | 095500 | 4081490900 | 36700 | 36750 | 36750 | 36700 | 415 |
| 561 | 20240329 | 095400 | 4066244250 | 36750 | 36800 | 36850 | 36750 | 2468 |
| 562 | 20240329 | 095300 | 3975433500 | 36850 | 36850 | 36850 | 36800 | 652 |
| 563 | 20240329 | 095200 | 3951427400 | 36850 | 36900 | 36900 | 36800 | 325 |
| 564 | 20240329 | 095100 | 3939452750 | 36900 | 36900 | 36950 | 36850 | 1091 |
| 565 | 20240329 | 095000 | 3899192800 | 36950 | 36950 | 36950 | 36900 | 668 |
| 566 | 20240329 | 094900 | 3874518550 | 36950 | 36900 | 36950 | 36900 | 1496 |
| 567 | 20240329 | 094800 | 3819241750 | 36900 | 36900 | 37000 | 36900 | 261 |
| 568 | 20240329 | 094700 | 3809600450 | 36900 | 36850 | 36950 | 36850 | 1232 |
| 569 | 20240329 | 094600 | 3764110200 | 36850 | 36850 | 36950 | 36800 | 1771 |
| 570 | 20240329 | 094500 | 3698833700 | 36850 | 37000 | 37000 | 36850 | 2773 |
| 571 | 20240329 | 094400 | 3596436500 | 37000 | 36950 | 37000 | 36950 | 407 |
| 572 | 20240329 | 094300 | 3581389850 | 36950 | 36950 | 37000 | 36950 | 1155 |
| 573 | 20240329 | 094200 | 3538712550 | 36950 | 36950 | 37000 | 36950 | 2366 |
| 574 | 20240329 | 094100 | 3451238850 | 36950 | 36900 | 37000 | 36900 | 774 |
| 575 | 20240329 | 094000 | 3422635050 | 36900 | 36900 | 37000 | 36900 | 1923 |
| 576 | 20240329 | 093900 | 3351587100 | 36900 | 36800 | 36900 | 36750 | 2543 |
| 577 | 20240329 | 093800 | 3257850700 | 36750 | 36800 | 36800 | 36750 | 422 |
| 578 | 20240329 | 093700 | 3242341250 | 36750 | 36850 | 36900 | 36750 | 673 |
| 579 | 20240329 | 093600 | 3217553650 | 36850 | 36900 | 36900 | 36850 | 1063 |
| 580 | 20240329 | 093500 | 3178359200 | 36950 | 36800 | 36950 | 36800 | 1106 |
| 581 | 20240329 | 093400 | 3137546250 | 36800 | 36650 | 36800 | 36600 | 929 |
| 582 | 20240329 | 093300 | 3103420250 | 36650 | 36550 | 36650 | 36500 | 1912 |
| 583 | 20240329 | 093200 | 3033442300 | 36500 | 36450 | 36500 | 36400 | 688 |
| 584 | 20240329 | 093100 | 3008337900 | 36400 | 36400 | 36450 | 36350 | 2285 |
| 585 | 20240329 | 093000 | 2925113950 | 36400 | 36500 | 36500 | 36400 | 1631 |
| 586 | 20240329 | 092900 | 2865623400 | 36450 | 36450 | 36450 | 36450 | 478 |
| 587 | 20240329 | 092800 | 2848200300 | 36450 | 36500 | 36500 | 36450 | 675 |
| 588 | 20240329 | 092700 | 2823565450 | 36500 | 36450 | 36500 | 36400 | 1370 |
| 589 | 20240329 | 092600 | 2773579700 | 36450 | 36450 | 36450 | 36350 | 259 |
| 590 | 20240329 | 092500 | 2764152150 | 36500 | 36450 | 36500 | 36350 | 665 |
| 591 | 20240329 | 092400 | 2739892300 | 36450 | 36400 | 36500 | 36300 | 1002 |
| 592 | 20240329 | 092300 | 2703397900 | 36400 | 36200 | 36450 | 36200 | 1754 |
| 593 | 20240329 | 092200 | 2639654900 | 36200 | 36200 | 36200 | 36200 | 680 |
| 594 | 20240329 | 092100 | 2615038900 | 36250 | 36150 | 36250 | 36150 | 649 |
| 595 | 20240329 | 092000 | 2591546850 | 36200 | 36300 | 36300 | 36150 | 4628 |
| 596 | 20240329 | 091900 | 2423999900 | 36250 | 36300 | 36300 | 36250 | 1764 |
| 597 | 20240329 | 091800 | 2360053450 | 36250 | 36300 | 36350 | 36200 | 3700 |
| 598 | 20240329 | 091700 | 2225925900 | 36300 | 36350 | 36400 | 36250 | 1761 |
| 599 | 20240329 | 091600 | 2161999050 | 36350 | 36300 | 36400 | 36300 | 917 |
| 600 | 20240329 | 091500 | 2128662350 | 36300 | 36200 | 36400 | 36200 | 2098 |
| 601 | 20240329 | 091400 | 2052625800 | 36250 | 36150 | 36300 | 36150 | 1714 |
| 602 | 20240329 | 091300 | 1990559800 | 36200 | 36150 | 36250 | 36150 | 2168 |
| 603 | 20240329 | 091200 | 1912137400 | 36150 | 36300 | 36350 | 36150 | 6288 |
| 604 | 20240329 | 091100 | 1684259800 | 36300 | 36300 | 36350 | 36250 | 1619 |
| 605 | 20240329 | 091000 | 1625499650 | 36300 | 36500 | 36500 | 36250 | 4922 |
| 606 | 20240329 | 090900 | 1446666800 | 36450 | 36400 | 36500 | 36400 | 1296 |
| 607 | 20240329 | 090800 | 1399473950 | 36400 | 36550 | 36550 | 36400 | 4887 |
| 608 | 20240329 | 090700 | 1221448050 | 36500 | 36700 | 36700 | 36500 | 2187 |
| 609 | 20240329 | 090600 | 1141488750 | 36600 | 36550 | 36700 | 36500 | 1296 |
| 610 | 20240329 | 090500 | 1094094450 | 36550 | 36500 | 36600 | 36450 | 1922 |
| 611 | 20240329 | 090400 | 1023895300 | 36550 | 36550 | 36600 | 36500 | 1504 |
| 612 | 20240329 | 090300 | 968953700 | 36550 | 36650 | 36750 | 36550 | 3277 |
| 613 | 20240329 | 090200 | 848884550 | 36750 | 36950 | 37200 | 36650 | 9072 |
| 614 | 20240329 | 090100 | 514817600 | 36950 | 37200 | 37300 | 36900 | 5096 |
| 615 | 20240329 | 090000 | 326287450 | 37100 | 37050 | 37350 | 37050 | 8782 |