32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 3 | 20240328 | 184600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240328 | 184500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240328 | 184400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240328 | 184300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240328 | 184200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240328 | 184100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240328 | 184000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240328 | 183900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240328 | 183800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240328 | 183700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240328 | 183600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240328 | 183500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240328 | 183400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240328 | 183300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240328 | 183200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240328 | 183100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240328 | 183000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240328 | 182900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240328 | 182800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240328 | 182700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240328 | 182600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240328 | 182500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240328 | 182400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240328 | 182300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240328 | 182200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240328 | 182100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240328 | 182000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240328 | 181900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240328 | 181800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240328 | 181700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 33 | 20240328 | 181600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240328 | 181500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240328 | 181400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240328 | 181300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240328 | 181200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240328 | 181100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240328 | 181000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240328 | 180900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240328 | 180800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240328 | 180700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240328 | 180600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240328 | 180500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240328 | 180400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240328 | 180300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240328 | 180200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240328 | 180100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240328 | 180000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240328 | 175900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240328 | 175800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240328 | 175700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240328 | 175600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240328 | 175500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240328 | 175400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240328 | 175300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240328 | 175200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240328 | 175100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240328 | 175000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240328 | 174900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240328 | 174800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240328 | 174700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 63 | 20240328 | 174600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240328 | 174500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240328 | 174400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240328 | 174300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240328 | 174200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240328 | 174100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240328 | 174000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240328 | 173900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240328 | 173800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240328 | 173700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240328 | 173600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240328 | 173500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240328 | 173400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240328 | 173300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240328 | 173200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240328 | 173100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240328 | 173000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240328 | 172900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240328 | 172800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240328 | 172700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240328 | 172600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240328 | 172500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240328 | 172400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240328 | 172300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240328 | 172200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240328 | 172100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240328 | 172000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240328 | 171900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240328 | 171800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240328 | 171700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 93 | 20240328 | 171600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240328 | 171500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240328 | 171400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240328 | 171300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240328 | 171200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240328 | 171100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240328 | 171000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240328 | 170900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240328 | 170800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240328 | 170700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240328 | 170600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240328 | 170500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240328 | 170400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240328 | 170300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240328 | 170200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240328 | 170100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240328 | 170000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240328 | 165900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240328 | 165800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240328 | 165700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240328 | 165600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240328 | 165500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240328 | 165400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240328 | 165300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240328 | 165200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240328 | 165100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240328 | 165000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240328 | 164900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240328 | 164800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240328 | 164700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 123 | 20240328 | 164600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240328 | 164500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240328 | 164400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240328 | 164300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240328 | 164200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240328 | 164100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240328 | 164000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240328 | 163900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240328 | 163800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240328 | 163700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240328 | 163600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240328 | 163500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240328 | 163400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240328 | 163300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240328 | 163200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240328 | 163100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240328 | 163000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240328 | 162900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240328 | 162800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240328 | 162700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240328 | 162600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240328 | 162500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240328 | 162400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240328 | 162300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240328 | 162200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240328 | 162100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240328 | 162000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240328 | 161900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240328 | 161800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240328 | 161700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 153 | 20240328 | 161600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240328 | 161500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240328 | 161400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240328 | 161300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240328 | 161200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240328 | 161100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240328 | 161000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240328 | 160900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240328 | 160800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240328 | 160700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240328 | 160600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240328 | 160500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240328 | 160400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240328 | 160300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240328 | 160200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240328 | 160100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240328 | 160000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240328 | 155900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240328 | 155800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240328 | 155700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240328 | 155600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240328 | 155500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240328 | 155400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240328 | 155300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240328 | 155200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240328 | 155100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240328 | 155000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240328 | 154900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240328 | 154800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240328 | 154700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 183 | 20240328 | 154600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240328 | 154500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240328 | 154400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240328 | 154300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240328 | 154200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240328 | 154100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240328 | 154000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240328 | 153900 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240328 | 153800 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240328 | 153700 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240328 | 153600 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240328 | 153500 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240328 | 153400 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240328 | 153300 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240328 | 153200 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240328 | 153100 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240328 | 153000 | 11777097150 | 37550 | 37550 | 37550 | 37550 | 5568 |
| 200 | 20240328 | 152900 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240328 | 152800 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240328 | 152700 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240328 | 152600 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240328 | 152500 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240328 | 152400 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240328 | 152300 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240328 | 152200 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240328 | 152100 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240328 | 152000 | 11568018750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240328 | 151900 | 11568018750 | 37550 | 37550 | 37550 | 37450 | 145 |
| 211 | 20240328 | 151800 | 11562574850 | 37550 | 37500 | 37550 | 37500 | 803 |
| 212 | 20240328 | 151700 | 11532441800 | 37500 | 37550 | 37600 | 37500 | 303 |
| 213 | 20240328 | 151600 | 11521056250 | 37550 | 37500 | 37550 | 37450 | 227 |
| 214 | 20240328 | 151500 | 11512548550 | 37500 | 37500 | 37500 | 37450 | 488 |
| 215 | 20240328 | 151400 | 11494271250 | 37500 | 37500 | 37550 | 37450 | 123 |
| 216 | 20240328 | 151300 | 11489658950 | 37450 | 37450 | 37550 | 37450 | 358 |
| 217 | 20240328 | 151200 | 11476236400 | 37550 | 37550 | 37550 | 37500 | 90 |
| 218 | 20240328 | 151100 | 11472859000 | 37500 | 37450 | 37550 | 37450 | 334 |
| 219 | 20240328 | 151000 | 11460342350 | 37450 | 37400 | 37450 | 37400 | 174 |
| 220 | 20240328 | 150900 | 11453826250 | 37450 | 37500 | 37550 | 37450 | 252 |
| 221 | 20240328 | 150800 | 11444379950 | 37500 | 37400 | 37600 | 37400 | 971 |
| 222 | 20240328 | 150700 | 11408021400 | 37400 | 37300 | 37400 | 37300 | 174 |
| 223 | 20240328 | 150600 | 11401525350 | 37250 | 37300 | 37300 | 37150 | 10818 |
| 224 | 20240328 | 150500 | 10999435750 | 37300 | 37300 | 37300 | 37250 | 863 |
| 225 | 20240328 | 150400 | 10967283650 | 37300 | 37550 | 37600 | 37300 | 8370 |
| 226 | 20240328 | 150300 | 10654686650 | 37550 | 37500 | 37550 | 37500 | 377 |
| 227 | 20240328 | 150200 | 10640531700 | 37550 | 37500 | 37550 | 37500 | 85 |
| 228 | 20240328 | 150100 | 10637343450 | 37500 | 37500 | 37500 | 37400 | 155 |
| 229 | 20240328 | 150000 | 10631537550 | 37500 | 37450 | 37500 | 37400 | 335 |
| 230 | 20240328 | 145900 | 10618980450 | 37450 | 37450 | 37500 | 37400 | 1426 |
| 231 | 20240328 | 145800 | 10565601600 | 37450 | 37500 | 37500 | 37450 | 387 |
| 232 | 20240328 | 145700 | 10551107450 | 37450 | 37450 | 37500 | 37400 | 760 |
| 233 | 20240328 | 145600 | 10522678150 | 37450 | 37500 | 37500 | 37450 | 425 |
| 234 | 20240328 | 145500 | 10506756100 | 37500 | 37500 | 37500 | 37450 | 162 |
| 235 | 20240328 | 145400 | 10500686750 | 37450 | 37450 | 37500 | 37450 | 391 |
| 236 | 20240328 | 145300 | 10486040700 | 37450 | 37500 | 37500 | 37450 | 282 |
| 237 | 20240328 | 145200 | 10475477350 | 37450 | 37500 | 37500 | 37400 | 215 |
| 238 | 20240328 | 145100 | 10467424900 | 37450 | 37450 | 37550 | 37400 | 385 |
| 239 | 20240328 | 145000 | 10453009350 | 37450 | 37350 | 37450 | 37350 | 1116 |
| 240 | 20240328 | 144900 | 10411270150 | 37350 | 37400 | 37400 | 37350 | 361 |
| 241 | 20240328 | 144800 | 10397783550 | 37400 | 37400 | 37450 | 37350 | 537 |
| 242 | 20240328 | 144700 | 10377701950 | 37400 | 37500 | 37500 | 37350 | 2461 |
| 243 | 20240328 | 144600 | 10285648500 | 37450 | 37450 | 37500 | 37450 | 1391 |
| 244 | 20240328 | 144500 | 10233554100 | 37500 | 37650 | 37650 | 37450 | 6916 |
| 245 | 20240328 | 144400 | 9974052750 | 37650 | 37600 | 37650 | 37600 | 480 |
| 246 | 20240328 | 144300 | 9956002500 | 37600 | 37700 | 37700 | 37600 | 980 |
| 247 | 20240328 | 144200 | 9919136100 | 37650 | 37650 | 37700 | 37650 | 152 |
| 248 | 20240328 | 144100 | 9913410500 | 37700 | 37650 | 37700 | 37650 | 455 |
| 249 | 20240328 | 144000 | 9896277100 | 37650 | 37700 | 37700 | 37650 | 281 |
| 250 | 20240328 | 143900 | 9885691750 | 37700 | 37700 | 37700 | 37650 | 466 |
| 251 | 20240328 | 143800 | 9868143650 | 37700 | 37700 | 37700 | 37650 | 172 |
| 252 | 20240328 | 143700 | 9861663500 | 37650 | 37650 | 37700 | 37650 | 377 |
| 253 | 20240328 | 143600 | 9847465450 | 37700 | 37700 | 37700 | 37650 | 268 |
| 254 | 20240328 | 143500 | 9837369300 | 37700 | 37650 | 37700 | 37650 | 233 |
| 255 | 20240328 | 143400 | 9828594200 | 37650 | 37650 | 37700 | 37650 | 361 |
| 256 | 20240328 | 143300 | 9814999900 | 37700 | 37700 | 37700 | 37650 | 251 |
| 257 | 20240328 | 143200 | 9805545950 | 37650 | 37700 | 37700 | 37650 | 356 |
| 258 | 20240328 | 143100 | 9792138750 | 37650 | 37650 | 37700 | 37650 | 232 |
| 259 | 20240328 | 143000 | 9783402600 | 37650 | 37600 | 37650 | 37600 | 394 |
| 260 | 20240328 | 142900 | 9768573500 | 37600 | 37650 | 37650 | 37600 | 334 |
| 261 | 20240328 | 142800 | 9756012800 | 37650 | 37650 | 37700 | 37650 | 239 |
| 262 | 20240328 | 142700 | 9747008050 | 37650 | 37650 | 37700 | 37650 | 286 |
| 263 | 20240328 | 142600 | 9736237550 | 37700 | 37700 | 37700 | 37650 | 235 |
| 264 | 20240328 | 142500 | 9727387300 | 37650 | 37600 | 37700 | 37600 | 225 |
| 265 | 20240328 | 142400 | 9718913750 | 37650 | 37650 | 37650 | 37600 | 182 |
| 266 | 20240328 | 142300 | 9712068550 | 37650 | 37600 | 37650 | 37600 | 152 |
| 267 | 20240328 | 142200 | 9706352050 | 37600 | 37650 | 37650 | 37550 | 145 |
| 268 | 20240328 | 142100 | 9700899850 | 37600 | 37600 | 37650 | 37550 | 436 |
| 269 | 20240328 | 142000 | 9684505550 | 37650 | 37650 | 37650 | 37600 | 59 |
| 270 | 20240328 | 141900 | 9682285200 | 37600 | 37600 | 37650 | 37600 | 85 |
| 271 | 20240328 | 141800 | 9679088550 | 37600 | 37600 | 37600 | 37550 | 248 |
| 272 | 20240328 | 141700 | 9669772850 | 37600 | 37650 | 37650 | 37600 | 137 |
| 273 | 20240328 | 141600 | 9664617300 | 37650 | 37600 | 37650 | 37550 | 345 |
| 274 | 20240328 | 141500 | 9651651100 | 37600 | 37600 | 37600 | 37500 | 698 |
| 275 | 20240328 | 141400 | 9625435100 | 37600 | 37550 | 37600 | 37550 | 587 |
| 276 | 20240328 | 141300 | 9603391400 | 37650 | 37550 | 37650 | 37500 | 2080 |
| 277 | 20240328 | 141200 | 9525247450 | 37550 | 37550 | 37600 | 37550 | 1192 |
| 278 | 20240328 | 141100 | 9480484900 | 37600 | 37600 | 37650 | 37550 | 387 |
| 279 | 20240328 | 141000 | 9465933350 | 37600 | 37550 | 37600 | 37550 | 322 |
| 280 | 20240328 | 140900 | 9453840150 | 37600 | 37550 | 37600 | 37550 | 260 |
| 281 | 20240328 | 140800 | 9444065150 | 37600 | 37550 | 37600 | 37550 | 219 |
| 282 | 20240328 | 140700 | 9435840800 | 37550 | 37550 | 37600 | 37500 | 725 |
| 283 | 20240328 | 140600 | 9408625400 | 37600 | 37600 | 37600 | 37550 | 690 |
| 284 | 20240328 | 140500 | 9382712900 | 37650 | 37600 | 37650 | 37600 | 131 |
| 285 | 20240328 | 140400 | 9377785950 | 37600 | 37600 | 37650 | 37600 | 869 |
| 286 | 20240328 | 140300 | 9345107200 | 37550 | 37550 | 37600 | 37550 | 676 |
| 287 | 20240328 | 140200 | 9319715950 | 37600 | 37550 | 37650 | 37550 | 1008 |
| 288 | 20240328 | 140100 | 9281835350 | 37500 | 37650 | 37700 | 37500 | 4192 |
| 289 | 20240328 | 140000 | 9124222250 | 37700 | 37700 | 37700 | 37650 | 258 |
| 290 | 20240328 | 135900 | 9114507850 | 37700 | 37700 | 37700 | 37700 | 383 |
| 291 | 20240328 | 135800 | 9100068750 | 37750 | 37750 | 37750 | 37700 | 226 |
| 292 | 20240328 | 135700 | 9091537750 | 37700 | 37700 | 37700 | 37700 | 248 |
| 293 | 20240328 | 135600 | 9082188150 | 37700 | 37750 | 37750 | 37700 | 43 |
| 294 | 20240328 | 135500 | 9080566200 | 37750 | 37750 | 37750 | 37700 | 186 |
| 295 | 20240328 | 135400 | 9073552800 | 37750 | 37700 | 37750 | 37700 | 90 |
| 296 | 20240328 | 135300 | 9070156000 | 37750 | 37800 | 37800 | 37700 | 281 |
| 297 | 20240328 | 135200 | 9059549050 | 37750 | 37750 | 37750 | 37750 | 26 |
| 298 | 20240328 | 135100 | 9058567550 | 37750 | 37700 | 37750 | 37700 | 81 |
| 299 | 20240328 | 135000 | 9055510750 | 37750 | 37750 | 37750 | 37750 | 85 |
| 300 | 20240328 | 134900 | 9052302000 | 37750 | 37750 | 37800 | 37750 | 142 |
| 301 | 20240328 | 134800 | 9046941450 | 37750 | 37650 | 37750 | 37650 | 410 |
| 302 | 20240328 | 134700 | 9031479200 | 37700 | 37750 | 37750 | 37700 | 402 |
| 303 | 20240328 | 134600 | 9016323450 | 37750 | 37750 | 37750 | 37750 | 100 |
| 304 | 20240328 | 134500 | 9012548450 | 37700 | 37750 | 37800 | 37700 | 1170 |
| 305 | 20240328 | 134400 | 8968407650 | 37800 | 37800 | 37800 | 37750 | 40 |
| 306 | 20240328 | 134300 | 8966896850 | 37800 | 37750 | 37800 | 37750 | 311 |
| 307 | 20240328 | 134200 | 8955141600 | 37800 | 37800 | 37800 | 37750 | 130 |
| 308 | 20240328 | 134100 | 8950229100 | 37800 | 37850 | 37850 | 37750 | 309 |
| 309 | 20240328 | 134000 | 8938559750 | 37800 | 37800 | 37800 | 37800 | 180 |
| 310 | 20240328 | 133900 | 8931755750 | 37800 | 37800 | 37800 | 37750 | 107 |
| 311 | 20240328 | 133800 | 8927711200 | 37800 | 37800 | 37800 | 37800 | 12 |
| 312 | 20240328 | 133700 | 8927257600 | 37800 | 37750 | 37800 | 37750 | 141 |
| 313 | 20240328 | 133600 | 8921929000 | 37800 | 37750 | 37800 | 37750 | 77 |
| 314 | 20240328 | 133500 | 8919018700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 315 | 20240328 | 133400 | 8919018700 | 37750 | 37800 | 37850 | 37700 | 684 |
| 316 | 20240328 | 133300 | 8893175850 | 37800 | 37800 | 37800 | 37800 | 1 |
| 317 | 20240328 | 133200 | 8893138050 | 37900 | 37800 | 37900 | 37800 | 545 |
| 318 | 20240328 | 133100 | 8872517850 | 37800 | 37800 | 37800 | 37800 | 7 |
| 319 | 20240328 | 133000 | 8872253250 | 37800 | 37750 | 37800 | 37750 | 88 |
| 320 | 20240328 | 132900 | 8868927150 | 37750 | 37800 | 37850 | 37750 | 145 |
| 321 | 20240328 | 132800 | 8863450200 | 37800 | 37750 | 37800 | 37750 | 279 |
| 322 | 20240328 | 132700 | 8852911700 | 37750 | 37700 | 37750 | 37700 | 146 |
| 323 | 20240328 | 132600 | 8847401750 | 37700 | 37700 | 37700 | 37650 | 190 |
| 324 | 20240328 | 132500 | 8840239850 | 37700 | 37700 | 37700 | 37700 | 45 |
| 325 | 20240328 | 132400 | 8838543350 | 37700 | 37750 | 37750 | 37650 | 1102 |
| 326 | 20240328 | 132300 | 8797010500 | 37700 | 37750 | 37750 | 37700 | 46 |
| 327 | 20240328 | 132200 | 8795274300 | 37700 | 37700 | 37700 | 37700 | 50 |
| 328 | 20240328 | 132100 | 8793389300 | 37700 | 37750 | 37750 | 37700 | 207 |
| 329 | 20240328 | 132000 | 8785576850 | 37750 | 37700 | 37750 | 37700 | 168 |
| 330 | 20240328 | 131900 | 8779234950 | 37700 | 37700 | 37700 | 37650 | 107 |
| 331 | 20240328 | 131800 | 8775201100 | 37650 | 37650 | 37700 | 37650 | 107 |
| 332 | 20240328 | 131700 | 8771169350 | 37650 | 37550 | 37650 | 37550 | 593 |
| 333 | 20240328 | 131600 | 8748853400 | 37550 | 37550 | 37600 | 37550 | 135 |
| 334 | 20240328 | 131500 | 8743782600 | 37550 | 37600 | 37600 | 37550 | 154 |
| 335 | 20240328 | 131400 | 8737998250 | 37600 | 37600 | 37600 | 37550 | 195 |
| 336 | 20240328 | 131300 | 8730667450 | 37600 | 37550 | 37600 | 37550 | 46 |
| 337 | 20240328 | 131200 | 8728939950 | 37500 | 37500 | 37550 | 37500 | 784 |
| 338 | 20240328 | 131100 | 8699539250 | 37550 | 37550 | 37550 | 37550 | 72 |
| 339 | 20240328 | 131000 | 8696835650 | 37550 | 37550 | 37550 | 37500 | 129 |
| 340 | 20240328 | 130900 | 8691992250 | 37550 | 37550 | 37550 | 37500 | 230 |
| 341 | 20240328 | 130800 | 8683363800 | 37500 | 37500 | 37550 | 37500 | 338 |
| 342 | 20240328 | 130700 | 8670688750 | 37500 | 37500 | 37500 | 37450 | 255 |
| 343 | 20240328 | 130600 | 8661126500 | 37450 | 37500 | 37500 | 37450 | 396 |
| 344 | 20240328 | 130500 | 8646290800 | 37500 | 37600 | 37650 | 37500 | 1305 |
| 345 | 20240328 | 130400 | 8597283650 | 37600 | 37650 | 37650 | 37600 | 157 |
| 346 | 20240328 | 130300 | 8591380350 | 37600 | 37600 | 37600 | 37550 | 736 |
| 347 | 20240328 | 130200 | 8563706800 | 37550 | 37500 | 37550 | 37500 | 361 |
| 348 | 20240328 | 130100 | 8550162700 | 37500 | 37600 | 37600 | 37500 | 124 |
| 349 | 20240328 | 130000 | 8545511300 | 37500 | 37450 | 37600 | 37450 | 11 |
| 350 | 20240328 | 125900 | 8545099150 | 37450 | 37500 | 37600 | 37450 | 525 |
| 351 | 20240328 | 125800 | 8525400750 | 37500 | 37550 | 37550 | 37500 | 339 |
| 352 | 20240328 | 125700 | 8512686300 | 37550 | 37500 | 37550 | 37450 | 178 |
| 353 | 20240328 | 125600 | 8506011300 | 37500 | 37500 | 37500 | 37500 | 420 |
| 354 | 20240328 | 125500 | 8490261300 | 37450 | 37550 | 37650 | 37450 | 2618 |
| 355 | 20240328 | 125400 | 8392128500 | 37550 | 37600 | 37650 | 37550 | 863 |
| 356 | 20240328 | 125300 | 8359695750 | 37600 | 37650 | 37650 | 37600 | 25 |
| 357 | 20240328 | 125200 | 8358754600 | 37650 | 37600 | 37650 | 37550 | 1090 |
| 358 | 20240328 | 125100 | 8317800050 | 37600 | 37600 | 37600 | 37550 | 258 |
| 359 | 20240328 | 125000 | 8308099450 | 37600 | 37600 | 37600 | 37600 | 145 |
| 360 | 20240328 | 124900 | 8302647450 | 37600 | 37600 | 37600 | 37600 | 32 |
| 361 | 20240328 | 124800 | 8301444250 | 37600 | 37500 | 37600 | 37500 | 102 |
| 362 | 20240328 | 124700 | 8297613450 | 37550 | 37550 | 37600 | 37500 | 243 |
| 363 | 20240328 | 124600 | 8288482100 | 37550 | 37600 | 37650 | 37550 | 669 |
| 364 | 20240328 | 124500 | 8263317750 | 37650 | 37600 | 37650 | 37550 | 658 |
| 365 | 20240328 | 124400 | 8238597600 | 37700 | 37650 | 37700 | 37650 | 148 |
| 366 | 20240328 | 124300 | 8233021300 | 37700 | 37500 | 37700 | 37500 | 321 |
| 367 | 20240328 | 124200 | 8220931950 | 37500 | 37550 | 37550 | 37450 | 159 |
| 368 | 20240328 | 124100 | 8214973850 | 37550 | 37450 | 37550 | 37400 | 731 |
| 369 | 20240328 | 124000 | 8187596250 | 37450 | 37300 | 37450 | 37300 | 1597 |
| 370 | 20240328 | 123900 | 8127883700 | 37300 | 37350 | 37400 | 37300 | 827 |
| 371 | 20240328 | 123800 | 8096996900 | 37350 | 37400 | 37400 | 37300 | 1295 |
| 372 | 20240328 | 123700 | 8048657150 | 37400 | 37400 | 37400 | 37350 | 1601 |
| 373 | 20240328 | 123600 | 7988836400 | 37450 | 37400 | 37450 | 37350 | 387 |
| 374 | 20240328 | 123500 | 7974362100 | 37450 | 37450 | 37450 | 37350 | 1224 |
| 375 | 20240328 | 123400 | 7928617150 | 37450 | 37550 | 37550 | 37350 | 3691 |
| 376 | 20240328 | 123300 | 7790398200 | 37550 | 37550 | 37550 | 37500 | 321 |
| 377 | 20240328 | 123200 | 7778346850 | 37550 | 37550 | 37550 | 37550 | 131 |
| 378 | 20240328 | 123100 | 7773427800 | 37550 | 37600 | 37600 | 37500 | 560 |
| 379 | 20240328 | 123000 | 7752411200 | 37600 | 37650 | 37650 | 37600 | 132 |
| 380 | 20240328 | 122900 | 7747446950 | 37650 | 37600 | 37650 | 37500 | 3327 |
| 381 | 20240328 | 122800 | 7622661350 | 37600 | 37750 | 37750 | 37500 | 6397 |
| 382 | 20240328 | 122700 | 7382000900 | 37750 | 37800 | 37800 | 37750 | 13 |
| 383 | 20240328 | 122600 | 7381509850 | 37800 | 37750 | 37800 | 37700 | 104 |
| 384 | 20240328 | 122500 | 7377582600 | 37750 | 37850 | 37850 | 37700 | 181 |
| 385 | 20240328 | 122400 | 7370752600 | 37850 | 37750 | 37850 | 37750 | 138 |
| 386 | 20240328 | 122300 | 7365534700 | 37750 | 37750 | 37850 | 37700 | 714 |
| 387 | 20240328 | 122200 | 7338596350 | 37850 | 37700 | 37950 | 37700 | 1538 |
| 388 | 20240328 | 122100 | 7280595700 | 37700 | 37800 | 38000 | 37700 | 370 |
| 389 | 20240328 | 122000 | 7266626400 | 37950 | 37700 | 37950 | 37650 | 2991 |
| 390 | 20240328 | 121900 | 7153838000 | 37750 | 37850 | 37850 | 37750 | 2274 |
| 391 | 20240328 | 121800 | 7067875900 | 37850 | 38050 | 38050 | 37850 | 2137 |
| 392 | 20240328 | 121700 | 6986817050 | 38050 | 38050 | 38050 | 38000 | 91 |
| 393 | 20240328 | 121600 | 6983355900 | 38050 | 38050 | 38050 | 38050 | 29 |
| 394 | 20240328 | 121500 | 6982252450 | 38000 | 38100 | 38100 | 38000 | 264 |
| 395 | 20240328 | 121400 | 6972214600 | 38100 | 38100 | 38100 | 38050 | 128 |
| 396 | 20240328 | 121300 | 6967340600 | 38100 | 38050 | 38100 | 38050 | 111 |
| 397 | 20240328 | 121200 | 6963111550 | 38100 | 38050 | 38100 | 38050 | 309 |
| 398 | 20240328 | 121100 | 6951339050 | 38050 | 38050 | 38050 | 38050 | 37 |
| 399 | 20240328 | 121000 | 6949931200 | 38000 | 38050 | 38050 | 37950 | 744 |
| 400 | 20240328 | 120900 | 6921659400 | 38050 | 38000 | 38100 | 38000 | 53 |
| 401 | 20240328 | 120800 | 6919644050 | 38050 | 38100 | 38150 | 38000 | 75 |
| 402 | 20240328 | 120700 | 6916787800 | 38150 | 38000 | 38150 | 38000 | 43 |
| 403 | 20240328 | 120600 | 6915147500 | 37950 | 38000 | 38000 | 37950 | 477 |
| 404 | 20240328 | 120500 | 6897022550 | 38000 | 38000 | 38000 | 38000 | 166 |
| 405 | 20240328 | 120400 | 6890714550 | 38050 | 38150 | 38150 | 38050 | 2163 |
| 406 | 20240328 | 120300 | 6808336400 | 38150 | 38100 | 38150 | 38100 | 58 |
| 407 | 20240328 | 120200 | 6806126350 | 38100 | 38100 | 38150 | 38100 | 8 |
| 408 | 20240328 | 120100 | 6805821500 | 38100 | 38150 | 38150 | 38100 | 39 |
| 409 | 20240328 | 120000 | 6804335000 | 38150 | 38100 | 38150 | 38100 | 93 |
| 410 | 20240328 | 115900 | 6800787550 | 38100 | 38100 | 38100 | 38100 | 102 |
| 411 | 20240328 | 115800 | 6796901350 | 38100 | 38150 | 38150 | 38100 | 96 |
| 412 | 20240328 | 115700 | 6793240750 | 38150 | 38200 | 38200 | 38150 | 1597 |
| 413 | 20240328 | 115600 | 6732296400 | 38250 | 38150 | 38250 | 38150 | 477 |
| 414 | 20240328 | 115500 | 6714074200 | 38150 | 38200 | 38200 | 38150 | 80 |
| 415 | 20240328 | 115400 | 6711019400 | 38200 | 38150 | 38200 | 38150 | 19 |
| 416 | 20240328 | 115300 | 6710293950 | 38150 | 38200 | 38200 | 38150 | 39 |
| 417 | 20240328 | 115200 | 6708806050 | 38200 | 38250 | 38250 | 38200 | 103 |
| 418 | 20240328 | 115100 | 6704871150 | 38200 | 38150 | 38200 | 38150 | 293 |
| 419 | 20240328 | 115000 | 6693680050 | 38200 | 38200 | 38200 | 38150 | 79 |
| 420 | 20240328 | 114900 | 6690663400 | 38200 | 38150 | 38200 | 38150 | 33 |
| 421 | 20240328 | 114800 | 6689403850 | 38150 | 38050 | 38150 | 38050 | 551 |
| 422 | 20240328 | 114700 | 6668385100 | 38150 | 38050 | 38150 | 38050 | 135 |
| 423 | 20240328 | 114600 | 6663237200 | 38100 | 38100 | 38100 | 38050 | 476 |
| 424 | 20240328 | 114500 | 6645105350 | 38100 | 38000 | 38100 | 38000 | 126 |
| 425 | 20240328 | 114400 | 6640307350 | 38000 | 38050 | 38100 | 38000 | 311 |
| 426 | 20240328 | 114300 | 6628481800 | 38050 | 38050 | 38050 | 38000 | 255 |
| 427 | 20240328 | 114200 | 6618780250 | 38050 | 38000 | 38050 | 38000 | 305 |
| 428 | 20240328 | 114100 | 6607175450 | 38000 | 38050 | 38050 | 38000 | 27 |
| 429 | 20240328 | 114000 | 6606149350 | 38050 | 38050 | 38050 | 38000 | 34 |
| 430 | 20240328 | 113900 | 6604856900 | 38050 | 38050 | 38050 | 38050 | 31 |
| 431 | 20240328 | 113800 | 6603677350 | 38050 | 38100 | 38100 | 38000 | 558 |
| 432 | 20240328 | 113700 | 6582446450 | 38050 | 38050 | 38100 | 38050 | 143 |
| 433 | 20240328 | 113600 | 6577003950 | 38050 | 38050 | 38050 | 38000 | 235 |
| 434 | 20240328 | 113500 | 6568062450 | 38050 | 38050 | 38050 | 38050 | 67 |
| 435 | 20240328 | 113400 | 6565513100 | 38050 | 38000 | 38050 | 38000 | 66 |
| 436 | 20240328 | 113300 | 6563005050 | 38000 | 37950 | 38000 | 37950 | 45 |
| 437 | 20240328 | 113200 | 6561296400 | 38000 | 37850 | 38000 | 37800 | 1098 |
| 438 | 20240328 | 113100 | 6519700150 | 37850 | 37750 | 37850 | 37700 | 2566 |
| 439 | 20240328 | 113000 | 6422667750 | 37750 | 37700 | 37800 | 37550 | 1442 |
| 440 | 20240328 | 112900 | 6368318700 | 37700 | 37800 | 37800 | 37700 | 669 |
| 441 | 20240328 | 112800 | 6343065400 | 37600 | 37900 | 37900 | 37550 | 5884 |
| 442 | 20240328 | 112700 | 6121127650 | 37800 | 38000 | 38000 | 37800 | 4484 |
| 443 | 20240328 | 112600 | 5951354850 | 38000 | 37950 | 38000 | 37950 | 310 |
| 444 | 20240328 | 112500 | 5939586050 | 38000 | 38000 | 38000 | 37950 | 916 |
| 445 | 20240328 | 112400 | 5904792300 | 38000 | 38000 | 38000 | 38000 | 1049 |
| 446 | 20240328 | 112300 | 5864930300 | 38000 | 38000 | 38050 | 38000 | 102 |
| 447 | 20240328 | 112200 | 5861054100 | 38000 | 38100 | 38100 | 38000 | 207 |
| 448 | 20240328 | 112100 | 5853180200 | 38100 | 38050 | 38100 | 38050 | 202 |
| 449 | 20240328 | 112000 | 5845484400 | 38100 | 38050 | 38100 | 38050 | 71 |
| 450 | 20240328 | 111900 | 5842781500 | 38050 | 38000 | 38050 | 38000 | 274 |
| 451 | 20240328 | 111800 | 5832366550 | 38000 | 37950 | 38000 | 37900 | 407 |
| 452 | 20240328 | 111700 | 5816929100 | 38000 | 37900 | 38000 | 37850 | 1565 |
| 453 | 20240328 | 111600 | 5757622600 | 37900 | 37900 | 37900 | 37850 | 325 |
| 454 | 20240328 | 111500 | 5745306600 | 37850 | 37850 | 37850 | 37800 | 1032 |
| 455 | 20240328 | 111400 | 5706275100 | 37850 | 37900 | 37950 | 37750 | 2200 |
| 456 | 20240328 | 111300 | 5623049550 | 37900 | 37950 | 38050 | 37800 | 12518 |
| 457 | 20240328 | 111200 | 5148930150 | 37950 | 37900 | 37950 | 37750 | 3541 |
| 458 | 20240328 | 111100 | 5014970500 | 37900 | 38000 | 38000 | 37800 | 2408 |
| 459 | 20240328 | 111000 | 4923674700 | 38050 | 38100 | 38150 | 38000 | 5268 |
| 460 | 20240328 | 110900 | 4723337400 | 38100 | 38200 | 38200 | 38100 | 1573 |
| 461 | 20240328 | 110800 | 4663324150 | 38200 | 38250 | 38250 | 38200 | 976 |
| 462 | 20240328 | 110700 | 4626029500 | 38250 | 38400 | 38400 | 38250 | 1378 |
| 463 | 20240328 | 110600 | 4573269850 | 38400 | 38400 | 38400 | 38350 | 190 |
| 464 | 20240328 | 110500 | 4565983100 | 38400 | 38300 | 38400 | 38300 | 1334 |
| 465 | 20240328 | 110400 | 4514888900 | 38300 | 38300 | 38300 | 38300 | 185 |
| 466 | 20240328 | 110300 | 4507803400 | 38300 | 38350 | 38400 | 38300 | 2230 |
| 467 | 20240328 | 110200 | 4422345900 | 38350 | 38400 | 38400 | 38350 | 155 |
| 468 | 20240328 | 110100 | 4416394900 | 38400 | 38400 | 38400 | 38400 | 98 |
| 469 | 20240328 | 110000 | 4412631700 | 38350 | 38400 | 38400 | 38350 | 471 |
| 470 | 20240328 | 105900 | 4394549300 | 38400 | 38350 | 38400 | 38350 | 532 |
| 471 | 20240328 | 105800 | 4374130900 | 38400 | 38400 | 38400 | 38350 | 147 |
| 472 | 20240328 | 105700 | 4368492050 | 38400 | 38500 | 38550 | 38400 | 3728 |
| 473 | 20240328 | 105600 | 4225210500 | 38500 | 38550 | 38550 | 38500 | 92 |
| 474 | 20240328 | 105500 | 4221668150 | 38550 | 38500 | 38600 | 38500 | 1797 |
| 475 | 20240328 | 105400 | 4152459800 | 38500 | 38550 | 38600 | 38500 | 748 |
| 476 | 20240328 | 105300 | 4123626050 | 38550 | 38550 | 38550 | 38550 | 146 |
| 477 | 20240328 | 105200 | 4117997750 | 38600 | 38600 | 38650 | 38600 | 162 |
| 478 | 20240328 | 105100 | 4111744500 | 38600 | 38650 | 38650 | 38550 | 49 |
| 479 | 20240328 | 105000 | 4109853200 | 38600 | 38550 | 38600 | 38550 | 104 |
| 480 | 20240328 | 104900 | 4105839550 | 38550 | 38650 | 38650 | 38550 | 26 |
| 481 | 20240328 | 104800 | 4104835250 | 38550 | 38550 | 38600 | 38550 | 210 |
| 482 | 20240328 | 104700 | 4096738500 | 38550 | 38650 | 38650 | 38500 | 565 |
| 483 | 20240328 | 104600 | 4074968000 | 38650 | 38600 | 38650 | 38600 | 510 |
| 484 | 20240328 | 104500 | 4055281650 | 38550 | 38550 | 38550 | 38500 | 1049 |
| 485 | 20240328 | 104400 | 4014848050 | 38550 | 38550 | 38550 | 38500 | 254 |
| 486 | 20240328 | 104300 | 4005056600 | 38500 | 38500 | 38500 | 38500 | 118 |
| 487 | 20240328 | 104200 | 4000513600 | 38500 | 38550 | 38550 | 38500 | 51 |
| 488 | 20240328 | 104100 | 3998549850 | 38500 | 38550 | 38550 | 38500 | 72 |
| 489 | 20240328 | 104000 | 3995777800 | 38500 | 38500 | 38550 | 38500 | 1364 |
| 490 | 20240328 | 103900 | 3943261300 | 38550 | 38500 | 38550 | 38500 | 7 |
| 491 | 20240328 | 103800 | 3942991650 | 38550 | 38500 | 38550 | 38500 | 642 |
| 492 | 20240328 | 103700 | 3918249900 | 38500 | 38500 | 38550 | 38500 | 413 |
| 493 | 20240328 | 103600 | 3902331700 | 38500 | 38500 | 38550 | 38450 | 127 |
| 494 | 20240328 | 103500 | 3897442000 | 38500 | 38500 | 38500 | 38450 | 186 |
| 495 | 20240328 | 103400 | 3890288750 | 38550 | 38500 | 38550 | 38500 | 197 |
| 496 | 20240328 | 103300 | 3882702550 | 38450 | 38500 | 38500 | 38450 | 729 |
| 497 | 20240328 | 103200 | 3854639200 | 38550 | 38600 | 38600 | 38500 | 913 |
| 498 | 20240328 | 103100 | 3819486150 | 38550 | 38500 | 38550 | 38450 | 717 |
| 499 | 20240328 | 103000 | 3791884350 | 38500 | 38550 | 38550 | 38500 | 148 |
| 500 | 20240328 | 102900 | 3786183700 | 38550 | 38600 | 38600 | 38450 | 2584 |
| 501 | 20240328 | 102800 | 3686690700 | 38600 | 38700 | 38700 | 38500 | 7533 |
| 502 | 20240328 | 102700 | 3396142950 | 38700 | 38700 | 38700 | 38700 | 33 |
| 503 | 20240328 | 102600 | 3394865850 | 38750 | 38700 | 38750 | 38700 | 1054 |
| 504 | 20240328 | 102500 | 3354060850 | 38750 | 38800 | 38800 | 38750 | 1082 |
| 505 | 20240328 | 102400 | 3312122550 | 38800 | 38750 | 38800 | 38750 | 42 |
| 506 | 20240328 | 102300 | 3310494150 | 38800 | 38750 | 38800 | 38750 | 46 |
| 507 | 20240328 | 102200 | 3308710700 | 38800 | 38750 | 38800 | 38750 | 178 |
| 508 | 20240328 | 102100 | 3301805700 | 38750 | 38750 | 38750 | 38700 | 204 |
| 509 | 20240328 | 102000 | 3293903600 | 38750 | 38800 | 38800 | 38750 | 147 |
| 510 | 20240328 | 101900 | 3288206900 | 38800 | 38800 | 38800 | 38800 | 24 |
| 511 | 20240328 | 101800 | 3287275700 | 38800 | 38700 | 38800 | 38700 | 8 |
| 512 | 20240328 | 101700 | 3286966000 | 38800 | 38800 | 38800 | 38700 | 409 |
| 513 | 20240328 | 101600 | 3271129450 | 38800 | 38750 | 38800 | 38750 | 158 |
| 514 | 20240328 | 101500 | 3265001950 | 38750 | 38800 | 38850 | 38700 | 546 |
| 515 | 20240328 | 101400 | 3243823100 | 38750 | 39000 | 39000 | 38750 | 1583 |
| 516 | 20240328 | 101300 | 3182323600 | 39000 | 38950 | 39000 | 38900 | 1191 |
| 517 | 20240328 | 101200 | 3135956150 | 38950 | 38950 | 39000 | 38950 | 57 |
| 518 | 20240328 | 101100 | 3133735450 | 39000 | 39000 | 39000 | 38950 | 240 |
| 519 | 20240328 | 101000 | 3124376700 | 39000 | 38950 | 39000 | 38950 | 1036 |
| 520 | 20240328 | 100900 | 3083986000 | 38950 | 38900 | 38950 | 38900 | 36 |
| 521 | 20240328 | 100800 | 3082584100 | 38900 | 39000 | 39050 | 38900 | 361 |
| 522 | 20240328 | 100700 | 3068502950 | 39050 | 38900 | 39050 | 38850 | 1662 |
| 523 | 20240328 | 100600 | 3003653800 | 38850 | 38850 | 38850 | 38850 | 557 |
| 524 | 20240328 | 100500 | 2982014350 | 38800 | 38900 | 38900 | 38800 | 364 |
| 525 | 20240328 | 100400 | 2967874750 | 38900 | 38800 | 38900 | 38750 | 755 |
| 526 | 20240328 | 100300 | 2938547000 | 38900 | 38700 | 38900 | 38650 | 803 |
| 527 | 20240328 | 100200 | 2907444550 | 38700 | 38600 | 38700 | 38550 | 761 |
| 528 | 20240328 | 100100 | 2878040300 | 38600 | 38600 | 38650 | 38550 | 732 |
| 529 | 20240328 | 100000 | 2849773550 | 38600 | 38650 | 38650 | 38600 | 756 |
| 530 | 20240328 | 095900 | 2820572400 | 38650 | 38900 | 38900 | 38500 | 3826 |
| 531 | 20240328 | 095800 | 2672656400 | 39100 | 38750 | 39100 | 38750 | 1514 |
| 532 | 20240328 | 095700 | 2613783900 | 38750 | 39000 | 39000 | 38750 | 3371 |
| 533 | 20240328 | 095600 | 2482992350 | 38950 | 39000 | 39000 | 38950 | 128 |
| 534 | 20240328 | 095500 | 2478001000 | 39050 | 39050 | 39050 | 38850 | 2672 |
| 535 | 20240328 | 095400 | 2373933000 | 39050 | 39150 | 39150 | 39000 | 2820 |
| 536 | 20240328 | 095300 | 2263793600 | 39200 | 39200 | 39200 | 39150 | 12 |
| 537 | 20240328 | 095200 | 2263323400 | 39200 | 39250 | 39250 | 39150 | 1513 |
| 538 | 20240328 | 095100 | 2204066200 | 39250 | 39200 | 39250 | 39100 | 341 |
| 539 | 20240328 | 095000 | 2190711600 | 39200 | 39250 | 39250 | 39000 | 3885 |
| 540 | 20240328 | 094900 | 2038758300 | 39250 | 39400 | 39450 | 39200 | 2471 |
| 541 | 20240328 | 094800 | 1941679100 | 39400 | 39400 | 39400 | 39350 | 54 |
| 542 | 20240328 | 094700 | 1939551850 | 39350 | 39350 | 39350 | 39300 | 156 |
| 543 | 20240328 | 094600 | 1933414150 | 39350 | 39450 | 39450 | 39350 | 385 |
| 544 | 20240328 | 094500 | 1918236000 | 39450 | 39500 | 39500 | 39450 | 11 |
| 545 | 20240328 | 094400 | 1917801950 | 39500 | 39450 | 39550 | 39450 | 265 |
| 546 | 20240328 | 094300 | 1907337350 | 39500 | 39300 | 39550 | 39300 | 2499 |
| 547 | 20240328 | 094200 | 1808874450 | 39250 | 39400 | 39400 | 39250 | 176 |
| 548 | 20240328 | 094100 | 1801952000 | 39400 | 39250 | 39400 | 39200 | 1055 |
| 549 | 20240328 | 094000 | 1760447750 | 39250 | 39300 | 39300 | 39150 | 538 |
| 550 | 20240328 | 093900 | 1739337400 | 39250 | 39250 | 39350 | 39000 | 5170 |
| 551 | 20240328 | 093800 | 1537303100 | 39250 | 39450 | 39450 | 39000 | 7713 |
| 552 | 20240328 | 093700 | 1234987650 | 39500 | 39550 | 39550 | 39500 | 133 |
| 553 | 20240328 | 093600 | 1229731400 | 39450 | 39500 | 39550 | 39400 | 2322 |
| 554 | 20240328 | 093500 | 1138068600 | 39550 | 39550 | 39550 | 39450 | 1417 |
| 555 | 20240328 | 093400 | 1082107500 | 39550 | 39500 | 39550 | 39500 | 116 |
| 556 | 20240328 | 093300 | 1077521250 | 39450 | 39600 | 39600 | 39400 | 1195 |
| 557 | 20240328 | 093200 | 1030410400 | 39450 | 39650 | 39650 | 39400 | 3146 |
| 558 | 20240328 | 093100 | 906219450 | 39600 | 39550 | 39600 | 39550 | 100 |
| 559 | 20240328 | 093000 | 902260300 | 39550 | 39550 | 39600 | 39550 | 221 |
| 560 | 20240328 | 092900 | 893519650 | 39550 | 39700 | 39700 | 39550 | 336 |
| 561 | 20240328 | 092800 | 880220150 | 39650 | 39600 | 39650 | 39600 | 87 |
| 562 | 20240328 | 092700 | 876772350 | 39550 | 39500 | 39550 | 39500 | 114 |
| 563 | 20240328 | 092600 | 872266450 | 39500 | 39500 | 39600 | 39500 | 186 |
| 564 | 20240328 | 092500 | 864903750 | 39500 | 39600 | 39600 | 39450 | 3098 |
| 565 | 20240328 | 092400 | 742511000 | 39650 | 39700 | 39750 | 39600 | 820 |
| 566 | 20240328 | 092300 | 709961950 | 39750 | 39750 | 39750 | 39700 | 217 |
| 567 | 20240328 | 092200 | 701336300 | 39750 | 39700 | 39750 | 39700 | 9 |
| 568 | 20240328 | 092100 | 700978800 | 39700 | 39650 | 39800 | 39650 | 69 |
| 569 | 20240328 | 092000 | 698239250 | 39650 | 39650 | 39900 | 39600 | 552 |
| 570 | 20240328 | 091900 | 676299200 | 39600 | 39600 | 39600 | 39550 | 438 |
| 571 | 20240328 | 091800 | 658965200 | 39600 | 39550 | 39600 | 39500 | 733 |
| 572 | 20240328 | 091700 | 630001950 | 39500 | 39550 | 39550 | 39500 | 153 |
| 573 | 20240328 | 091600 | 623952200 | 39600 | 39550 | 39600 | 39500 | 658 |
| 574 | 20240328 | 091500 | 597928950 | 39550 | 39700 | 39700 | 39550 | 580 |
| 575 | 20240328 | 091400 | 574943900 | 39700 | 39700 | 39750 | 39700 | 75 |
| 576 | 20240328 | 091300 | 571966300 | 39700 | 39700 | 39700 | 39600 | 109 |
| 577 | 20240328 | 091200 | 567640250 | 39550 | 39450 | 39750 | 39450 | 163 |
| 578 | 20240328 | 091100 | 561185700 | 39750 | 39800 | 39800 | 39450 | 5159 |
| 579 | 20240328 | 091000 | 357058950 | 39850 | 39750 | 39850 | 39750 | 73 |
| 580 | 20240328 | 090900 | 354150800 | 39700 | 39700 | 39750 | 39700 | 680 |
| 581 | 20240328 | 090800 | 327154750 | 39700 | 39700 | 39700 | 39700 | 65 |
| 582 | 20240328 | 090700 | 324574250 | 39700 | 39650 | 39850 | 39650 | 380 |
| 583 | 20240328 | 090600 | 309506300 | 39800 | 39800 | 39850 | 39550 | 2408 |
| 584 | 20240328 | 090500 | 213930500 | 39800 | 40300 | 40300 | 39700 | 3158 |
| 585 | 20240328 | 090400 | 87825200 | 40300 | 40250 | 40300 | 40250 | 201 |
| 586 | 20240328 | 090300 | 79725250 | 40250 | 40250 | 40250 | 40250 | 59 |
| 587 | 20240328 | 090200 | 77350500 | 40100 | 40050 | 40100 | 40050 | 48 |
| 588 | 20240328 | 090100 | 75426500 | 40200 | 39900 | 40200 | 39900 | 1344 |
| 589 | 20240328 | 090000 | 21654150 | 39900 | 40000 | 40000 | 39850 | 542 |