32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 185200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 3 | 20240329 | 185100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240329 | 185000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240329 | 184900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240329 | 184800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240329 | 184700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240329 | 184600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240329 | 184500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240329 | 184400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240329 | 184300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240329 | 184200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240329 | 184100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240329 | 184000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240329 | 183900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240329 | 183800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240329 | 183700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240329 | 183600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240329 | 183500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240329 | 183400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240329 | 183300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240329 | 183200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240329 | 183100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240329 | 183000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240329 | 182900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240329 | 182800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240329 | 182700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240329 | 182600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240329 | 182500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240329 | 182400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240329 | 182300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240329 | 182200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 33 | 20240329 | 182100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240329 | 182000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240329 | 181900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240329 | 181800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240329 | 181700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240329 | 181600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240329 | 181500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240329 | 181400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240329 | 181300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240329 | 181200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240329 | 181100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240329 | 181000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240329 | 180900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240329 | 180800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240329 | 180700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240329 | 180600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240329 | 180500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240329 | 180400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240329 | 180300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240329 | 180200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240329 | 180100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240329 | 180000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240329 | 175900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240329 | 175800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240329 | 175700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240329 | 175600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240329 | 175500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240329 | 175400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240329 | 175300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240329 | 175200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 63 | 20240329 | 175100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240329 | 175000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240329 | 174900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240329 | 174800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240329 | 174700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240329 | 174600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240329 | 174500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240329 | 174400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240329 | 174300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240329 | 174200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240329 | 174100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240329 | 174000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240329 | 173900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240329 | 173800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240329 | 173700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240329 | 173600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240329 | 173500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240329 | 173400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240329 | 173300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240329 | 173200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240329 | 173100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240329 | 173000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240329 | 172900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240329 | 172800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240329 | 172700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240329 | 172600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240329 | 172500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240329 | 172400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240329 | 172300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240329 | 172200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 93 | 20240329 | 172100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240329 | 172000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240329 | 171900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240329 | 171800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240329 | 171700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240329 | 171600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240329 | 171500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240329 | 171400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240329 | 171300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240329 | 171200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240329 | 171100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240329 | 171000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240329 | 170900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240329 | 170800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240329 | 170700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240329 | 170600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240329 | 170500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240329 | 170400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240329 | 170300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240329 | 170200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240329 | 170100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240329 | 170000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240329 | 165900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240329 | 165800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240329 | 165700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240329 | 165600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240329 | 165500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240329 | 165400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240329 | 165300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240329 | 165200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 123 | 20240329 | 165100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240329 | 165000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240329 | 164900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240329 | 164800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240329 | 164700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240329 | 164600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240329 | 164500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240329 | 164400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240329 | 164300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240329 | 164200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240329 | 164100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240329 | 164000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240329 | 163900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240329 | 163800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240329 | 163700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240329 | 163600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240329 | 163500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240329 | 163400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240329 | 163300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240329 | 163200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240329 | 163100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240329 | 163000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240329 | 162900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240329 | 162800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240329 | 162700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240329 | 162600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240329 | 162500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240329 | 162400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240329 | 162300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240329 | 162200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 153 | 20240329 | 162100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240329 | 162000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240329 | 161900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240329 | 161800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240329 | 161700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240329 | 161600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240329 | 161500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240329 | 161400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240329 | 161300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240329 | 161200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240329 | 161100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240329 | 161000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240329 | 160900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240329 | 160800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240329 | 160700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240329 | 160600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240329 | 160500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240329 | 160400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240329 | 160300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240329 | 160200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240329 | 160100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240329 | 160000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240329 | 155900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240329 | 155800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240329 | 155700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240329 | 155600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240329 | 155500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240329 | 155400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240329 | 155300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240329 | 155200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 183 | 20240329 | 155100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240329 | 155000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240329 | 154900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240329 | 154800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240329 | 154700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240329 | 154600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240329 | 154500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240329 | 154400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240329 | 154300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240329 | 154200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240329 | 154100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240329 | 154000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240329 | 153900 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240329 | 153800 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240329 | 153700 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240329 | 153600 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240329 | 153500 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240329 | 153400 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240329 | 153300 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240329 | 153200 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240329 | 153100 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240329 | 153000 | 10353709600 | 43300 | 43300 | 43300 | 43300 | 3573 |
| 205 | 20240329 | 152900 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240329 | 152800 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240329 | 152700 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240329 | 152600 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240329 | 152500 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240329 | 152400 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240329 | 152300 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240329 | 152200 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 213 | 20240329 | 152100 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240329 | 152000 | 10198998700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240329 | 151900 | 10198998700 | 43200 | 43150 | 43200 | 43150 | 317 |
| 216 | 20240329 | 151800 | 10185317000 | 43200 | 43200 | 43200 | 43150 | 249 |
| 217 | 20240329 | 151700 | 10174562500 | 43200 | 43300 | 43350 | 43200 | 715 |
| 218 | 20240329 | 151600 | 10143615800 | 43350 | 43250 | 43350 | 43250 | 759 |
| 219 | 20240329 | 151500 | 10110732500 | 43300 | 43250 | 43300 | 43200 | 1549 |
| 220 | 20240329 | 151400 | 10043671150 | 43300 | 43200 | 43300 | 43150 | 1593 |
| 221 | 20240329 | 151300 | 9974798900 | 43150 | 43150 | 43200 | 43100 | 2047 |
| 222 | 20240329 | 151200 | 9886425500 | 43100 | 43050 | 43150 | 43050 | 1461 |
| 223 | 20240329 | 151100 | 9823451750 | 43050 | 43000 | 43100 | 43000 | 573 |
| 224 | 20240329 | 151000 | 9798787600 | 43050 | 43050 | 43050 | 43050 | 234 |
| 225 | 20240329 | 150900 | 9788713900 | 43050 | 43050 | 43050 | 42950 | 797 |
| 226 | 20240329 | 150800 | 9754412100 | 43050 | 43050 | 43050 | 42950 | 409 |
| 227 | 20240329 | 150700 | 9736829050 | 43000 | 43000 | 43050 | 43000 | 124 |
| 228 | 20240329 | 150600 | 9731493000 | 43000 | 43050 | 43050 | 43000 | 1133 |
| 229 | 20240329 | 150500 | 9682768700 | 43100 | 43100 | 43100 | 43050 | 2048 |
| 230 | 20240329 | 150400 | 9594551850 | 43100 | 43100 | 43100 | 43050 | 967 |
| 231 | 20240329 | 150300 | 9552901000 | 43100 | 43150 | 43150 | 43050 | 268 |
| 232 | 20240329 | 150200 | 9541342400 | 43050 | 43150 | 43150 | 43050 | 398 |
| 233 | 20240329 | 150100 | 9524190900 | 43100 | 43050 | 43100 | 43000 | 1222 |
| 234 | 20240329 | 150000 | 9471538600 | 43050 | 43050 | 43100 | 43000 | 135 |
| 235 | 20240329 | 145900 | 9465725350 | 43000 | 43050 | 43100 | 43000 | 289 |
| 236 | 20240329 | 145800 | 9453284800 | 43100 | 43050 | 43100 | 43050 | 290 |
| 237 | 20240329 | 145700 | 9440789600 | 43050 | 43100 | 43100 | 43050 | 183 |
| 238 | 20240329 | 145600 | 9432908650 | 43100 | 43100 | 43100 | 43050 | 333 |
| 239 | 20240329 | 145500 | 9418571000 | 43100 | 43050 | 43100 | 43050 | 154 |
| 240 | 20240329 | 145400 | 9411935650 | 43100 | 43050 | 43100 | 43050 | 394 |
| 241 | 20240329 | 145300 | 9394968100 | 43100 | 43050 | 43100 | 43050 | 366 |
| 242 | 20240329 | 145200 | 9379201050 | 43100 | 43100 | 43100 | 43050 | 60 |
| 243 | 20240329 | 145100 | 9376615750 | 43100 | 43100 | 43150 | 43050 | 539 |
| 244 | 20240329 | 145000 | 9353381550 | 43150 | 43100 | 43150 | 43050 | 535 |
| 245 | 20240329 | 144900 | 9330331150 | 43100 | 43100 | 43150 | 43100 | 182 |
| 246 | 20240329 | 144800 | 9322486000 | 43150 | 43050 | 43150 | 43050 | 727 |
| 247 | 20240329 | 144700 | 9291155700 | 43050 | 43050 | 43100 | 43050 | 347 |
| 248 | 20240329 | 144600 | 9276215450 | 43050 | 43100 | 43100 | 43050 | 300 |
| 249 | 20240329 | 144500 | 9263295600 | 43100 | 43050 | 43100 | 43000 | 228 |
| 250 | 20240329 | 144400 | 9253477300 | 43100 | 43050 | 43100 | 43000 | 499 |
| 251 | 20240329 | 144300 | 9231997100 | 43000 | 43100 | 43100 | 43000 | 199 |
| 252 | 20240329 | 144200 | 9223433850 | 43050 | 43050 | 43050 | 43000 | 766 |
| 253 | 20240329 | 144100 | 9190463250 | 43050 | 43050 | 43100 | 43000 | 378 |
| 254 | 20240329 | 144000 | 9174185550 | 43100 | 43000 | 43100 | 42950 | 1155 |
| 255 | 20240329 | 143900 | 9124472150 | 43000 | 43000 | 43050 | 43000 | 267 |
| 256 | 20240329 | 143800 | 9112986300 | 43000 | 43050 | 43100 | 43000 | 385 |
| 257 | 20240329 | 143700 | 9096410300 | 43050 | 43100 | 43150 | 43000 | 729 |
| 258 | 20240329 | 143600 | 9065033400 | 43150 | 43150 | 43200 | 43100 | 619 |
| 259 | 20240329 | 143500 | 9038318850 | 43150 | 43150 | 43200 | 43100 | 375 |
| 260 | 20240329 | 143400 | 9022134900 | 43150 | 43150 | 43150 | 43100 | 208 |
| 261 | 20240329 | 143300 | 9013161350 | 43150 | 43100 | 43150 | 43100 | 187 |
| 262 | 20240329 | 143200 | 9005096500 | 43150 | 43150 | 43150 | 43100 | 182 |
| 263 | 20240329 | 143100 | 8997243500 | 43150 | 43150 | 43150 | 43100 | 111 |
| 264 | 20240329 | 143000 | 8992458300 | 43150 | 43100 | 43150 | 43100 | 271 |
| 265 | 20240329 | 142900 | 8980770850 | 43100 | 43100 | 43100 | 43050 | 479 |
| 266 | 20240329 | 142800 | 8960126100 | 43100 | 43100 | 43150 | 43050 | 236 |
| 267 | 20240329 | 142700 | 8949949900 | 43100 | 43150 | 43150 | 43100 | 927 |
| 268 | 20240329 | 142600 | 8909986100 | 43150 | 43150 | 43200 | 43100 | 153 |
| 269 | 20240329 | 142500 | 8903378550 | 43150 | 43150 | 43200 | 43100 | 400 |
| 270 | 20240329 | 142400 | 8886119450 | 43150 | 43100 | 43150 | 43100 | 219 |
| 271 | 20240329 | 142300 | 8876674450 | 43100 | 43150 | 43200 | 43050 | 1168 |
| 272 | 20240329 | 142200 | 8826284050 | 43100 | 43050 | 43100 | 43000 | 1356 |
| 273 | 20240329 | 142100 | 8767865800 | 43100 | 43100 | 43100 | 43050 | 141 |
| 274 | 20240329 | 142000 | 8761792100 | 43100 | 43100 | 43200 | 43000 | 553 |
| 275 | 20240329 | 141900 | 8737966900 | 43050 | 43150 | 43150 | 43000 | 2058 |
| 276 | 20240329 | 141800 | 8649335450 | 43100 | 43150 | 43200 | 43100 | 787 |
| 277 | 20240329 | 141700 | 8615383400 | 43150 | 43150 | 43200 | 43100 | 210 |
| 278 | 20240329 | 141600 | 8606316400 | 43150 | 43150 | 43200 | 43100 | 1203 |
| 279 | 20240329 | 141500 | 8554383650 | 43150 | 43150 | 43200 | 43150 | 269 |
| 280 | 20240329 | 141400 | 8542772400 | 43200 | 43150 | 43200 | 43150 | 662 |
| 281 | 20240329 | 141300 | 8514196800 | 43200 | 43200 | 43200 | 43150 | 446 |
| 282 | 20240329 | 141200 | 8494947250 | 43200 | 43250 | 43250 | 43200 | 961 |
| 283 | 20240329 | 141100 | 8453402850 | 43300 | 43200 | 43300 | 43200 | 1067 |
| 284 | 20240329 | 141000 | 8407227950 | 43200 | 43250 | 43250 | 43200 | 454 |
| 285 | 20240329 | 140900 | 8387601300 | 43250 | 43250 | 43250 | 43200 | 245 |
| 286 | 20240329 | 140800 | 8377013450 | 43250 | 43300 | 43300 | 43200 | 365 |
| 287 | 20240329 | 140700 | 8361219300 | 43250 | 43250 | 43300 | 43250 | 667 |
| 288 | 20240329 | 140600 | 8332359800 | 43200 | 43300 | 43300 | 43200 | 327 |
| 289 | 20240329 | 140500 | 8318208050 | 43350 | 43250 | 43350 | 43250 | 529 |
| 290 | 20240329 | 140400 | 8295293750 | 43250 | 43300 | 43350 | 43250 | 216 |
| 291 | 20240329 | 140300 | 8285943000 | 43350 | 43250 | 43350 | 43150 | 1437 |
| 292 | 20240329 | 140200 | 8223766350 | 43250 | 43200 | 43250 | 43150 | 1188 |
| 293 | 20240329 | 140100 | 8172402600 | 43150 | 43150 | 43150 | 43100 | 190 |
| 294 | 20240329 | 140000 | 8164205700 | 43050 | 43050 | 43200 | 43050 | 198 |
| 295 | 20240329 | 135900 | 8155677100 | 43200 | 43000 | 43200 | 43000 | 921 |
| 296 | 20240329 | 135800 | 8115999450 | 43000 | 43100 | 43100 | 43000 | 291 |
| 297 | 20240329 | 135700 | 8103468650 | 43100 | 43150 | 43200 | 43100 | 237 |
| 298 | 20240329 | 135600 | 8093247100 | 43150 | 43100 | 43200 | 43100 | 348 |
| 299 | 20240329 | 135500 | 8078224900 | 43100 | 43050 | 43200 | 43050 | 221 |
| 300 | 20240329 | 135400 | 8068707600 | 43200 | 43050 | 43250 | 43050 | 283 |
| 301 | 20240329 | 135300 | 8056499350 | 43250 | 43100 | 43250 | 43050 | 732 |
| 302 | 20240329 | 135200 | 8024885500 | 43100 | 43200 | 43250 | 43050 | 643 |
| 303 | 20240329 | 135100 | 7997141850 | 43200 | 43300 | 43300 | 43200 | 300 |
| 304 | 20240329 | 135000 | 7984169350 | 43300 | 43250 | 43300 | 43250 | 243 |
| 305 | 20240329 | 134900 | 7973650050 | 43250 | 43250 | 43350 | 43150 | 822 |
| 306 | 20240329 | 134800 | 7938081450 | 43250 | 43200 | 43250 | 43150 | 1526 |
| 307 | 20240329 | 134700 | 7872121650 | 43250 | 43300 | 43300 | 43200 | 379 |
| 308 | 20240329 | 134600 | 7855722950 | 43200 | 43250 | 43400 | 43200 | 1358 |
| 309 | 20240329 | 134500 | 7796881900 | 43250 | 43250 | 43350 | 43200 | 868 |
| 310 | 20240329 | 134400 | 7759326400 | 43250 | 43100 | 43550 | 43100 | 5199 |
| 311 | 20240329 | 134300 | 7533745050 | 43100 | 43100 | 43150 | 43000 | 604 |
| 312 | 20240329 | 134200 | 7507726300 | 43100 | 43000 | 43200 | 42950 | 166 |
| 313 | 20240329 | 134100 | 7500570150 | 43000 | 43200 | 43250 | 42950 | 1048 |
| 314 | 20240329 | 134000 | 7455279400 | 43200 | 42750 | 43300 | 42650 | 4800 |
| 315 | 20240329 | 133900 | 7248458500 | 42750 | 42700 | 42800 | 42650 | 456 |
| 316 | 20240329 | 133800 | 7228956450 | 42750 | 42650 | 42750 | 42550 | 325 |
| 317 | 20240329 | 133700 | 7215079000 | 42650 | 42700 | 42700 | 42650 | 88 |
| 318 | 20240329 | 133600 | 7211325450 | 42550 | 42700 | 42700 | 42400 | 488 |
| 319 | 20240329 | 133500 | 7190567850 | 42750 | 42650 | 42800 | 42650 | 438 |
| 320 | 20240329 | 133400 | 7171863750 | 42650 | 42550 | 42800 | 42500 | 2784 |
| 321 | 20240329 | 133300 | 7053042700 | 42550 | 42600 | 42600 | 42500 | 128 |
| 322 | 20240329 | 133200 | 7047597500 | 42650 | 42550 | 42650 | 42550 | 923 |
| 323 | 20240329 | 133100 | 7008243000 | 42600 | 42550 | 42650 | 42550 | 117 |
| 324 | 20240329 | 133000 | 7003258700 | 42550 | 42650 | 42650 | 42550 | 116 |
| 325 | 20240329 | 132900 | 6998320450 | 42650 | 42600 | 42750 | 42600 | 662 |
| 326 | 20240329 | 132800 | 6970056100 | 42600 | 42650 | 42650 | 42600 | 74 |
| 327 | 20240329 | 132700 | 6966903250 | 42500 | 42750 | 42750 | 42400 | 1281 |
| 328 | 20240329 | 132600 | 6912250150 | 42650 | 42600 | 42750 | 42450 | 1614 |
| 329 | 20240329 | 132500 | 6843370950 | 42400 | 42600 | 42600 | 42400 | 167 |
| 330 | 20240329 | 132400 | 6836266800 | 42350 | 42500 | 42650 | 42350 | 2145 |
| 331 | 20240329 | 132300 | 6744879750 | 42500 | 42400 | 42500 | 42150 | 3249 |
| 332 | 20240329 | 132200 | 6607003350 | 42100 | 42200 | 42400 | 42100 | 2373 |
| 333 | 20240329 | 132100 | 6506549800 | 42150 | 42250 | 42250 | 42150 | 123 |
| 334 | 20240329 | 132000 | 6501358550 | 42250 | 42150 | 42250 | 42150 | 352 |
| 335 | 20240329 | 131900 | 6486498950 | 42100 | 42100 | 42150 | 42050 | 109 |
| 336 | 20240329 | 131800 | 6481910650 | 42100 | 42100 | 42200 | 42050 | 220 |
| 337 | 20240329 | 131700 | 6472650050 | 42200 | 42050 | 42200 | 42050 | 1872 |
| 338 | 20240329 | 131600 | 6393689350 | 42100 | 42100 | 42100 | 42100 | 217 |
| 339 | 20240329 | 131500 | 6384553650 | 42100 | 42150 | 42150 | 42100 | 416 |
| 340 | 20240329 | 131400 | 6367035000 | 42100 | 42100 | 42150 | 42100 | 103 |
| 341 | 20240329 | 131300 | 6362696650 | 42100 | 42150 | 42150 | 42100 | 61 |
| 342 | 20240329 | 131200 | 6360127300 | 42100 | 42150 | 42150 | 42100 | 90 |
| 343 | 20240329 | 131100 | 6356334150 | 42150 | 42150 | 42200 | 42150 | 169 |
| 344 | 20240329 | 131000 | 6349210750 | 42150 | 42050 | 42200 | 42050 | 1250 |
| 345 | 20240329 | 130900 | 6296493100 | 42050 | 42050 | 42050 | 42050 | 108 |
| 346 | 20240329 | 130800 | 6291951700 | 42050 | 42100 | 42100 | 42050 | 78 |
| 347 | 20240329 | 130700 | 6288671100 | 42150 | 42050 | 42150 | 42050 | 155 |
| 348 | 20240329 | 130600 | 6282149650 | 42050 | 42000 | 42200 | 42000 | 1043 |
| 349 | 20240329 | 130500 | 6238158750 | 42000 | 42050 | 42100 | 42000 | 175 |
| 350 | 20240329 | 130400 | 6230799900 | 42050 | 42100 | 42100 | 42050 | 11 |
| 351 | 20240329 | 130300 | 6230337300 | 42000 | 42100 | 42100 | 42000 | 466 |
| 352 | 20240329 | 130200 | 6210742900 | 42100 | 42100 | 42100 | 42100 | 86 |
| 353 | 20240329 | 130100 | 6207122300 | 42100 | 42100 | 42100 | 42100 | 19 |
| 354 | 20240329 | 130000 | 6206322400 | 42100 | 42200 | 42200 | 42100 | 229 |
| 355 | 20240329 | 125900 | 6196671500 | 42150 | 42150 | 42150 | 42150 | 346 |
| 356 | 20240329 | 125800 | 6182087600 | 42150 | 42200 | 42200 | 42150 | 126 |
| 357 | 20240329 | 125700 | 6176771700 | 42150 | 42150 | 42200 | 42150 | 152 |
| 358 | 20240329 | 125600 | 6170359900 | 42150 | 42200 | 42200 | 42150 | 178 |
| 359 | 20240329 | 125500 | 6162854250 | 42200 | 42150 | 42200 | 42150 | 68 |
| 360 | 20240329 | 125400 | 6159985850 | 42150 | 42150 | 42200 | 42150 | 183 |
| 361 | 20240329 | 125300 | 6152266650 | 42200 | 42250 | 42250 | 42200 | 121 |
| 362 | 20240329 | 125200 | 6147155450 | 42200 | 42200 | 42200 | 42200 | 89 |
| 363 | 20240329 | 125100 | 6143399650 | 42200 | 42200 | 42250 | 42200 | 208 |
| 364 | 20240329 | 125000 | 6134617050 | 42200 | 42150 | 42250 | 42100 | 1111 |
| 365 | 20240329 | 124900 | 6087711950 | 42100 | 42200 | 42200 | 42100 | 130 |
| 366 | 20240329 | 124800 | 6082227950 | 42200 | 42150 | 42200 | 42100 | 268 |
| 367 | 20240329 | 124700 | 6070933400 | 42150 | 42200 | 42200 | 42150 | 202 |
| 368 | 20240329 | 124600 | 6062411950 | 42200 | 42150 | 42200 | 42150 | 99 |
| 369 | 20240329 | 124500 | 6058234250 | 42150 | 42200 | 42200 | 42150 | 51 |
| 370 | 20240329 | 124400 | 6056084100 | 42250 | 42200 | 42250 | 42200 | 222 |
| 371 | 20240329 | 124300 | 6046710700 | 42250 | 42200 | 42250 | 42200 | 171 |
| 372 | 20240329 | 124200 | 6039489250 | 42200 | 42200 | 42250 | 42200 | 207 |
| 373 | 20240329 | 124100 | 6030748850 | 42200 | 42200 | 42250 | 42200 | 167 |
| 374 | 20240329 | 124000 | 6023701200 | 42250 | 42200 | 42250 | 42200 | 132 |
| 375 | 20240329 | 123900 | 6018125800 | 42250 | 42200 | 42250 | 42200 | 396 |
| 376 | 20240329 | 123800 | 6001398450 | 42200 | 42250 | 42250 | 42200 | 186 |
| 377 | 20240329 | 123700 | 5993543750 | 42200 | 42200 | 42200 | 42200 | 342 |
| 378 | 20240329 | 123600 | 5979111350 | 42150 | 42150 | 42200 | 42150 | 251 |
| 379 | 20240329 | 123500 | 5968526700 | 42150 | 42150 | 42200 | 42150 | 138 |
| 380 | 20240329 | 123400 | 5962704300 | 42150 | 42150 | 42150 | 42150 | 25 |
| 381 | 20240329 | 123300 | 5961650550 | 42150 | 42150 | 42150 | 42100 | 167 |
| 382 | 20240329 | 123200 | 5954614200 | 42200 | 42100 | 42200 | 42100 | 824 |
| 383 | 20240329 | 123100 | 5919851000 | 42150 | 42150 | 42150 | 42150 | 179 |
| 384 | 20240329 | 123000 | 5912306150 | 42100 | 42100 | 42150 | 42100 | 198 |
| 385 | 20240329 | 122900 | 5903967500 | 42150 | 42100 | 42150 | 42100 | 175 |
| 386 | 20240329 | 122800 | 5896595000 | 42150 | 42150 | 42150 | 42100 | 245 |
| 387 | 20240329 | 122700 | 5886268800 | 42100 | 42150 | 42200 | 42100 | 172 |
| 388 | 20240329 | 122600 | 5879017350 | 42100 | 42150 | 42150 | 42100 | 44 |
| 389 | 20240329 | 122500 | 5877163050 | 42200 | 42200 | 42200 | 42100 | 171 |
| 390 | 20240329 | 122400 | 5869953700 | 42150 | 42150 | 42200 | 42100 | 243 |
| 391 | 20240329 | 122300 | 5859712200 | 42150 | 42150 | 42150 | 42150 | 498 |
| 392 | 20240329 | 122200 | 5838721500 | 42100 | 42150 | 42150 | 42050 | 129 |
| 393 | 20240329 | 122100 | 5833291200 | 42150 | 42150 | 42200 | 42100 | 485 |
| 394 | 20240329 | 122000 | 5812847750 | 42150 | 42150 | 42200 | 42100 | 169 |
| 395 | 20240329 | 121900 | 5805721750 | 42200 | 42200 | 42200 | 42150 | 33 |
| 396 | 20240329 | 121800 | 5804329550 | 42150 | 42100 | 42150 | 42100 | 256 |
| 397 | 20240329 | 121700 | 5793547100 | 42100 | 42100 | 42150 | 42100 | 172 |
| 398 | 20240329 | 121600 | 5786300650 | 42100 | 42100 | 42100 | 42100 | 154 |
| 399 | 20240329 | 121500 | 5779817250 | 42050 | 42100 | 42100 | 42050 | 130 |
| 400 | 20240329 | 121400 | 5774350200 | 42100 | 42100 | 42100 | 42000 | 291 |
| 401 | 20240329 | 121300 | 5762106200 | 42100 | 42050 | 42100 | 42050 | 194 |
| 402 | 20240329 | 121200 | 5753939400 | 42100 | 42050 | 42100 | 42050 | 125 |
| 403 | 20240329 | 121100 | 5748681050 | 42000 | 42100 | 42100 | 42000 | 86 |
| 404 | 20240329 | 121000 | 5745066050 | 42100 | 42050 | 42100 | 42000 | 246 |
| 405 | 20240329 | 120900 | 5734718950 | 42050 | 42000 | 42150 | 42000 | 261 |
| 406 | 20240329 | 120800 | 5723739150 | 42150 | 42050 | 42150 | 41950 | 2044 |
| 407 | 20240329 | 120700 | 5637672550 | 42050 | 41950 | 42050 | 41950 | 230 |
| 408 | 20240329 | 120600 | 5628008250 | 41950 | 41950 | 42050 | 41950 | 420 |
| 409 | 20240329 | 120500 | 5610371250 | 42000 | 42000 | 42000 | 42000 | 216 |
| 410 | 20240329 | 120400 | 5601299250 | 42000 | 41950 | 42000 | 41950 | 205 |
| 411 | 20240329 | 120300 | 5592692800 | 42000 | 42000 | 42050 | 41950 | 279 |
| 412 | 20240329 | 120200 | 5580980850 | 41950 | 41950 | 41950 | 41950 | 7 |
| 413 | 20240329 | 120100 | 5580687200 | 42000 | 41950 | 42000 | 41900 | 513 |
| 414 | 20240329 | 120000 | 5559154550 | 41900 | 41950 | 42000 | 41900 | 225 |
| 415 | 20240329 | 115900 | 5549717400 | 41950 | 41950 | 42000 | 41950 | 356 |
| 416 | 20240329 | 115800 | 5534776400 | 42000 | 41950 | 42000 | 41950 | 204 |
| 417 | 20240329 | 115700 | 5526212850 | 42000 | 41950 | 42000 | 41950 | 153 |
| 418 | 20240329 | 115600 | 5519794050 | 42000 | 41950 | 42000 | 41900 | 187 |
| 419 | 20240329 | 115500 | 5511950900 | 41950 | 41950 | 42000 | 41900 | 346 |
| 420 | 20240329 | 115400 | 5497435850 | 41950 | 41950 | 42050 | 41950 | 325 |
| 421 | 20240329 | 115300 | 5483790600 | 41950 | 42000 | 42000 | 41950 | 176 |
| 422 | 20240329 | 115200 | 5476401150 | 42050 | 42000 | 42050 | 42000 | 241 |
| 423 | 20240329 | 115100 | 5466273450 | 42000 | 41900 | 42000 | 41900 | 1450 |
| 424 | 20240329 | 115000 | 5405394400 | 42000 | 41900 | 42000 | 41900 | 362 |
| 425 | 20240329 | 114900 | 5390209300 | 41900 | 41950 | 41950 | 41900 | 244 |
| 426 | 20240329 | 114800 | 5379985450 | 41950 | 41950 | 41950 | 41900 | 459 |
| 427 | 20240329 | 114700 | 5360742950 | 41900 | 41950 | 42000 | 41900 | 610 |
| 428 | 20240329 | 114600 | 5335154650 | 42000 | 42000 | 42000 | 41950 | 1164 |
| 429 | 20240329 | 114500 | 5286312750 | 41950 | 42000 | 42000 | 41950 | 1360 |
| 430 | 20240329 | 114400 | 5229196600 | 42000 | 42000 | 42100 | 42000 | 290 |
| 431 | 20240329 | 114300 | 5217005950 | 42000 | 42050 | 42050 | 42000 | 256 |
| 432 | 20240329 | 114200 | 5206248500 | 42050 | 42100 | 42100 | 42000 | 268 |
| 433 | 20240329 | 114100 | 5194981150 | 42100 | 42000 | 42100 | 42000 | 161 |
| 434 | 20240329 | 114000 | 5188214850 | 42100 | 42050 | 42100 | 42000 | 287 |
| 435 | 20240329 | 113900 | 5176146600 | 42050 | 42000 | 42050 | 42000 | 197 |
| 436 | 20240329 | 113800 | 5167866100 | 42000 | 42050 | 42050 | 42000 | 132 |
| 437 | 20240329 | 113700 | 5162317500 | 42050 | 42050 | 42100 | 42050 | 297 |
| 438 | 20240329 | 113600 | 5149823600 | 42050 | 42050 | 42100 | 42050 | 249 |
| 439 | 20240329 | 113500 | 5139348150 | 42050 | 42050 | 42050 | 42050 | 157 |
| 440 | 20240329 | 113400 | 5132746300 | 42000 | 42000 | 42050 | 42000 | 262 |
| 441 | 20240329 | 113300 | 5121741350 | 42000 | 42000 | 42100 | 42000 | 353 |
| 442 | 20240329 | 113200 | 5106902550 | 42000 | 42050 | 42100 | 42000 | 264 |
| 443 | 20240329 | 113100 | 5095799100 | 42050 | 42100 | 42100 | 42050 | 363 |
| 444 | 20240329 | 113000 | 5080532450 | 42100 | 42050 | 42100 | 42050 | 238 |
| 445 | 20240329 | 112900 | 5070519550 | 42050 | 42050 | 42100 | 42050 | 517 |
| 446 | 20240329 | 112800 | 5048774700 | 42050 | 42050 | 42100 | 42050 | 474 |
| 447 | 20240329 | 112700 | 5028832750 | 42050 | 42100 | 42100 | 42050 | 355 |
| 448 | 20240329 | 112600 | 5013899650 | 42100 | 42050 | 42100 | 42050 | 186 |
| 449 | 20240329 | 112500 | 5006072100 | 42050 | 42100 | 42150 | 42050 | 669 |
| 450 | 20240329 | 112400 | 4977908400 | 42100 | 42150 | 42150 | 42100 | 414 |
| 451 | 20240329 | 112300 | 4960472000 | 42100 | 42100 | 42100 | 42100 | 114 |
| 452 | 20240329 | 112200 | 4955672600 | 42100 | 42150 | 42150 | 42100 | 246 |
| 453 | 20240329 | 112100 | 4945310500 | 42100 | 42150 | 42200 | 42100 | 1415 |
| 454 | 20240329 | 112000 | 4885665800 | 42150 | 42150 | 42150 | 42150 | 164 |
| 455 | 20240329 | 111900 | 4878753200 | 42150 | 42150 | 42200 | 42150 | 290 |
| 456 | 20240329 | 111800 | 4866524700 | 42150 | 42150 | 42200 | 42150 | 419 |
| 457 | 20240329 | 111700 | 4848858850 | 42150 | 42200 | 42250 | 42150 | 314 |
| 458 | 20240329 | 111600 | 4835612250 | 42200 | 42250 | 42300 | 42150 | 115 |
| 459 | 20240329 | 111500 | 4830758050 | 42250 | 42200 | 42250 | 42150 | 158 |
| 460 | 20240329 | 111400 | 4824090500 | 42250 | 42150 | 42250 | 42150 | 577 |
| 461 | 20240329 | 111300 | 4799722350 | 42200 | 42250 | 42250 | 42150 | 393 |
| 462 | 20240329 | 111200 | 4783136850 | 42200 | 42200 | 42200 | 42200 | 599 |
| 463 | 20240329 | 111100 | 4757859050 | 42200 | 42250 | 42350 | 42200 | 1459 |
| 464 | 20240329 | 111000 | 4696162550 | 42250 | 42300 | 42300 | 42250 | 877 |
| 465 | 20240329 | 110900 | 4659101950 | 42300 | 42300 | 42300 | 42250 | 158 |
| 466 | 20240329 | 110800 | 4652420850 | 42300 | 42300 | 42300 | 42250 | 295 |
| 467 | 20240329 | 110700 | 4639947300 | 42300 | 42400 | 42450 | 42300 | 243 |
| 468 | 20240329 | 110600 | 4629647900 | 42400 | 42300 | 42500 | 42300 | 323 |
| 469 | 20240329 | 110500 | 4615951050 | 42400 | 42400 | 42450 | 42300 | 210 |
| 470 | 20240329 | 110400 | 4607047550 | 42450 | 42300 | 42450 | 42300 | 153 |
| 471 | 20240329 | 110300 | 4600569750 | 42450 | 42300 | 42450 | 42300 | 246 |
| 472 | 20240329 | 110200 | 4590146300 | 42300 | 42400 | 42400 | 42300 | 247 |
| 473 | 20240329 | 110100 | 4579682150 | 42400 | 42400 | 42450 | 42400 | 67 |
| 474 | 20240329 | 110000 | 4576841300 | 42400 | 42500 | 42500 | 42400 | 511 |
| 475 | 20240329 | 105900 | 4555132850 | 42500 | 42550 | 42550 | 42500 | 146 |
| 476 | 20240329 | 105800 | 4548921000 | 42500 | 42500 | 42600 | 42500 | 771 |
| 477 | 20240329 | 105700 | 4516106850 | 42450 | 42500 | 42500 | 42400 | 248 |
| 478 | 20240329 | 105600 | 4505572850 | 42400 | 42500 | 42550 | 42400 | 312 |
| 479 | 20240329 | 105500 | 4492311900 | 42500 | 42500 | 42600 | 42500 | 517 |
| 480 | 20240329 | 105400 | 4470299300 | 42500 | 42450 | 42550 | 42400 | 853 |
| 481 | 20240329 | 105300 | 4434027550 | 42450 | 42500 | 42550 | 42450 | 1845 |
| 482 | 20240329 | 105200 | 4355610700 | 42450 | 42350 | 42500 | 42300 | 2019 |
| 483 | 20240329 | 105100 | 4269957150 | 42250 | 42200 | 42400 | 42150 | 2408 |
| 484 | 20240329 | 105000 | 4168202050 | 42200 | 42250 | 42250 | 42200 | 255 |
| 485 | 20240329 | 104900 | 4157431700 | 42250 | 42200 | 42250 | 42200 | 184 |
| 486 | 20240329 | 104800 | 4149663450 | 42200 | 42200 | 42250 | 42200 | 191 |
| 487 | 20240329 | 104700 | 4141598250 | 42200 | 42250 | 42250 | 42200 | 252 |
| 488 | 20240329 | 104600 | 4130957600 | 42200 | 42150 | 42200 | 42150 | 206 |
| 489 | 20240329 | 104500 | 4122265550 | 42150 | 42200 | 42250 | 42150 | 441 |
| 490 | 20240329 | 104400 | 4103653000 | 42200 | 42250 | 42250 | 42200 | 366 |
| 491 | 20240329 | 104300 | 4088201150 | 42200 | 42200 | 42200 | 42200 | 115 |
| 492 | 20240329 | 104200 | 4083348150 | 42200 | 42200 | 42250 | 42200 | 151 |
| 493 | 20240329 | 104100 | 4076975850 | 42200 | 42200 | 42250 | 42200 | 192 |
| 494 | 20240329 | 104000 | 4068866700 | 42200 | 42200 | 42250 | 42200 | 216 |
| 495 | 20240329 | 103900 | 4059747400 | 42200 | 42250 | 42250 | 42200 | 243 |
| 496 | 20240329 | 103800 | 4049491450 | 42250 | 42300 | 42300 | 42250 | 600 |
| 497 | 20240329 | 103700 | 4024116450 | 42250 | 42200 | 42250 | 42200 | 309 |
| 498 | 20240329 | 103600 | 4011064650 | 42200 | 42250 | 42300 | 42200 | 1188 |
| 499 | 20240329 | 103500 | 3960878750 | 42250 | 42300 | 42300 | 42250 | 1025 |
| 500 | 20240329 | 103400 | 3917524000 | 42300 | 42350 | 42350 | 42300 | 212 |
| 501 | 20240329 | 103300 | 3908548650 | 42350 | 42350 | 42400 | 42300 | 490 |
| 502 | 20240329 | 103200 | 3887799600 | 42350 | 42350 | 42400 | 42300 | 879 |
| 503 | 20240329 | 103100 | 3850549700 | 42350 | 42350 | 42350 | 42300 | 270 |
| 504 | 20240329 | 103000 | 3839122600 | 42350 | 42250 | 42400 | 42250 | 1413 |
| 505 | 20240329 | 102900 | 3779277650 | 42250 | 42250 | 42250 | 42250 | 81 |
| 506 | 20240329 | 102800 | 3775855400 | 42250 | 42250 | 42250 | 42250 | 69 |
| 507 | 20240329 | 102700 | 3772940150 | 42250 | 42200 | 42300 | 42200 | 754 |
| 508 | 20240329 | 102600 | 3741096900 | 42200 | 42250 | 42250 | 42200 | 1091 |
| 509 | 20240329 | 102500 | 3695041550 | 42250 | 42400 | 42400 | 42250 | 3425 |
| 510 | 20240329 | 102400 | 3550092700 | 42400 | 42450 | 42550 | 42400 | 1415 |
| 511 | 20240329 | 102300 | 3490039300 | 42450 | 42550 | 42550 | 42450 | 924 |
| 512 | 20240329 | 102200 | 3450763300 | 42550 | 42600 | 42600 | 42550 | 327 |
| 513 | 20240329 | 102100 | 3436849400 | 42550 | 42600 | 42600 | 42550 | 225 |
| 514 | 20240329 | 102000 | 3427271800 | 42600 | 42600 | 42600 | 42600 | 144 |
| 515 | 20240329 | 101900 | 3421137400 | 42650 | 42700 | 42700 | 42600 | 229 |
| 516 | 20240329 | 101800 | 3411373250 | 42700 | 42550 | 42700 | 42550 | 264 |
| 517 | 20240329 | 101700 | 3400119550 | 42550 | 42600 | 42600 | 42500 | 241 |
| 518 | 20240329 | 101600 | 3389865200 | 42550 | 42500 | 42550 | 42450 | 365 |
| 519 | 20240329 | 101500 | 3374348000 | 42500 | 42550 | 42550 | 42500 | 393 |
| 520 | 20240329 | 101400 | 3357641050 | 42500 | 42500 | 42600 | 42450 | 1629 |
| 521 | 20240329 | 101300 | 3288361300 | 42500 | 42700 | 42700 | 42500 | 2586 |
| 522 | 20240329 | 101200 | 3178208200 | 42700 | 42750 | 42800 | 42700 | 519 |
| 523 | 20240329 | 101100 | 3156029650 | 42750 | 42750 | 42750 | 42750 | 335 |
| 524 | 20240329 | 101000 | 3141708400 | 42700 | 42750 | 42800 | 42700 | 795 |
| 525 | 20240329 | 100900 | 3107733750 | 42750 | 42800 | 42950 | 42750 | 669 |
| 526 | 20240329 | 100800 | 3079117450 | 42800 | 42950 | 42950 | 42800 | 535 |
| 527 | 20240329 | 100700 | 3056165050 | 43000 | 42850 | 43000 | 42750 | 1197 |
| 528 | 20240329 | 100600 | 3004904550 | 42850 | 42850 | 42950 | 42850 | 355 |
| 529 | 20240329 | 100500 | 2989686100 | 42850 | 42850 | 42850 | 42800 | 689 |
| 530 | 20240329 | 100400 | 2960162700 | 42850 | 42950 | 42950 | 42850 | 973 |
| 531 | 20240329 | 100300 | 2918430300 | 42950 | 43000 | 43100 | 42950 | 433 |
| 532 | 20240329 | 100200 | 2899818800 | 43000 | 43000 | 43050 | 42950 | 1238 |
| 533 | 20240329 | 100100 | 2846581550 | 43000 | 43200 | 43200 | 43000 | 2480 |
| 534 | 20240329 | 100000 | 2739682450 | 43200 | 43200 | 43250 | 43150 | 966 |
| 535 | 20240329 | 095900 | 2697940650 | 43200 | 43250 | 43250 | 43100 | 2072 |
| 536 | 20240329 | 095800 | 2608468150 | 43200 | 43300 | 43400 | 43150 | 2365 |
| 537 | 20240329 | 095700 | 2506149550 | 43300 | 43250 | 43500 | 43250 | 8255 |
| 538 | 20240329 | 095600 | 2148084050 | 43250 | 43100 | 43300 | 43100 | 2990 |
| 539 | 20240329 | 095500 | 2018760800 | 43100 | 43150 | 43250 | 43100 | 2165 |
| 540 | 20240329 | 095400 | 1925240850 | 43150 | 42900 | 43200 | 42800 | 6141 |
| 541 | 20240329 | 095300 | 1661132300 | 42800 | 42600 | 42900 | 42600 | 2792 |
| 542 | 20240329 | 095200 | 1541683400 | 42650 | 42600 | 42700 | 42600 | 1306 |
| 543 | 20240329 | 095100 | 1485957050 | 42600 | 42350 | 42600 | 42300 | 2020 |
| 544 | 20240329 | 095000 | 1400119100 | 42300 | 42300 | 42300 | 42250 | 265 |
| 545 | 20240329 | 094900 | 1388909850 | 42300 | 42400 | 42400 | 42300 | 485 |
| 546 | 20240329 | 094800 | 1368356550 | 42350 | 42350 | 42350 | 42300 | 1106 |
| 547 | 20240329 | 094700 | 1321517950 | 42300 | 42150 | 42300 | 42150 | 736 |
| 548 | 20240329 | 094600 | 1290419300 | 42200 | 42100 | 42200 | 42100 | 841 |
| 549 | 20240329 | 094500 | 1255004400 | 42150 | 42200 | 42200 | 42150 | 627 |
| 550 | 20240329 | 094400 | 1228557100 | 42200 | 42350 | 42350 | 42200 | 218 |
| 551 | 20240329 | 094300 | 1219350300 | 42300 | 42300 | 42400 | 42250 | 1104 |
| 552 | 20240329 | 094200 | 1172623250 | 42300 | 42300 | 42400 | 42250 | 1203 |
| 553 | 20240329 | 094100 | 1121688900 | 42300 | 42200 | 42300 | 42200 | 741 |
| 554 | 20240329 | 094000 | 1090372300 | 42200 | 42200 | 42250 | 42150 | 293 |
| 555 | 20240329 | 093900 | 1078010150 | 42200 | 42200 | 42250 | 42200 | 371 |
| 556 | 20240329 | 093800 | 1062348950 | 42200 | 42150 | 42200 | 42150 | 176 |
| 557 | 20240329 | 093700 | 1054927950 | 42150 | 42200 | 42200 | 42150 | 194 |
| 558 | 20240329 | 093600 | 1046747200 | 42200 | 42200 | 42200 | 42150 | 65 |
| 559 | 20240329 | 093500 | 1044005250 | 42200 | 42100 | 42250 | 42100 | 152 |
| 560 | 20240329 | 093400 | 1037599800 | 42000 | 42050 | 42050 | 42000 | 201 |
| 561 | 20240329 | 093300 | 1029155650 | 42000 | 42000 | 42100 | 42000 | 238 |
| 562 | 20240329 | 093200 | 1019153000 | 42000 | 42000 | 42150 | 42000 | 491 |
| 563 | 20240329 | 093100 | 998512450 | 42050 | 41900 | 42050 | 41900 | 254 |
| 564 | 20240329 | 093000 | 987853900 | 41900 | 41950 | 41950 | 41900 | 120 |
| 565 | 20240329 | 092900 | 982825450 | 41950 | 42050 | 42050 | 41900 | 2657 |
| 566 | 20240329 | 092800 | 871393900 | 42050 | 42050 | 42100 | 42050 | 395 |
| 567 | 20240329 | 092700 | 854781950 | 42050 | 42050 | 42050 | 41950 | 649 |
| 568 | 20240329 | 092600 | 827496600 | 42000 | 42150 | 42200 | 42000 | 1774 |
| 569 | 20240329 | 092500 | 752868300 | 42150 | 42250 | 42250 | 42150 | 584 |
| 570 | 20240329 | 092400 | 728230300 | 42250 | 42200 | 42350 | 42200 | 1291 |
| 571 | 20240329 | 092300 | 673624950 | 42200 | 42150 | 42200 | 42150 | 392 |
| 572 | 20240329 | 092200 | 657089400 | 42150 | 42050 | 42150 | 42000 | 1156 |
| 573 | 20240329 | 092100 | 608425400 | 42100 | 42050 | 42100 | 42050 | 130 |
| 574 | 20240329 | 092000 | 602957050 | 42050 | 42100 | 42100 | 42050 | 135 |
| 575 | 20240329 | 091900 | 597278750 | 42050 | 42050 | 42100 | 42000 | 484 |
| 576 | 20240329 | 091800 | 576927800 | 42050 | 42050 | 42150 | 42000 | 515 |
| 577 | 20240329 | 091700 | 555258200 | 42000 | 41900 | 42050 | 41900 | 555 |
| 578 | 20240329 | 091600 | 531946600 | 41950 | 41900 | 41950 | 41900 | 252 |
| 579 | 20240329 | 091500 | 521386750 | 41850 | 41750 | 41950 | 41750 | 949 |
| 580 | 20240329 | 091400 | 481745700 | 41700 | 41850 | 41900 | 41700 | 612 |
| 581 | 20240329 | 091300 | 456159650 | 41800 | 41850 | 41850 | 41650 | 649 |
| 582 | 20240329 | 091200 | 429085700 | 41850 | 41650 | 41850 | 41600 | 1323 |
| 583 | 20240329 | 091100 | 373927700 | 41650 | 41700 | 41750 | 41650 | 191 |
| 584 | 20240329 | 091000 | 365969650 | 41700 | 41550 | 41700 | 41550 | 1279 |
| 585 | 20240329 | 090900 | 312732950 | 41550 | 41600 | 41600 | 41500 | 1100 |
| 586 | 20240329 | 090800 | 267023500 | 41650 | 41650 | 41700 | 41600 | 1012 |
| 587 | 20240329 | 090700 | 224898000 | 41700 | 41800 | 41800 | 41650 | 1434 |
| 588 | 20240329 | 090600 | 165081100 | 41950 | 41850 | 41950 | 41850 | 10 |
| 589 | 20240329 | 090500 | 164662100 | 41750 | 41850 | 41850 | 41750 | 226 |
| 590 | 20240329 | 090400 | 155213350 | 41800 | 41850 | 41850 | 41750 | 813 |
| 591 | 20240329 | 090300 | 121254750 | 41850 | 41950 | 41950 | 41850 | 807 |
| 592 | 20240329 | 090200 | 87441450 | 42050 | 42100 | 42100 | 41950 | 1376 |
| 593 | 20240329 | 090100 | 29616950 | 42050 | 42200 | 42200 | 42050 | 84 |
| 594 | 20240329 | 090000 | 26084200 | 42000 | 42000 | 42200 | 42000 | 621 |