33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 3 | 20240329 | 184500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20240329 | 184400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20240329 | 184300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20240329 | 184200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20240329 | 184100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20240329 | 184000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20240329 | 183900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20240329 | 183800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20240329 | 183700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20240329 | 183600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20240329 | 183500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20240329 | 183400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20240329 | 183300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20240329 | 183200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20240329 | 183100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20240329 | 183000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20240329 | 182900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20240329 | 182800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20240329 | 182700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20240329 | 182600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20240329 | 182500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20240329 | 182400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20240329 | 182300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20240329 | 182200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20240329 | 182100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20240329 | 182000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20240329 | 181900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20240329 | 181800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20240329 | 181700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20240329 | 181600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 33 | 20240329 | 181500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20240329 | 181400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20240329 | 181300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20240329 | 181200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20240329 | 181100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20240329 | 181000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20240329 | 180900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20240329 | 180800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20240329 | 180700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20240329 | 180600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20240329 | 180500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20240329 | 180400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20240329 | 180300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20240329 | 180200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20240329 | 180100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20240329 | 180000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20240329 | 175900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20240329 | 175800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20240329 | 175700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20240329 | 175600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20240329 | 175500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20240329 | 175400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20240329 | 175300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20240329 | 175200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20240329 | 175100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20240329 | 175000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20240329 | 174900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20240329 | 174800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20240329 | 174700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20240329 | 174600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 63 | 20240329 | 174500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20240329 | 174400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20240329 | 174300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20240329 | 174200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20240329 | 174100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20240329 | 174000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20240329 | 173900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20240329 | 173800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20240329 | 173700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20240329 | 173600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20240329 | 173500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20240329 | 173400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20240329 | 173300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20240329 | 173200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20240329 | 173100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20240329 | 173000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20240329 | 172900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20240329 | 172800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20240329 | 172700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20240329 | 172600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20240329 | 172500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20240329 | 172400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20240329 | 172300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20240329 | 172200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20240329 | 172100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20240329 | 172000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20240329 | 171900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20240329 | 171800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20240329 | 171700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20240329 | 171600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 93 | 20240329 | 171500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20240329 | 171400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20240329 | 171300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20240329 | 171200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20240329 | 171100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20240329 | 171000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20240329 | 170900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20240329 | 170800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20240329 | 170700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20240329 | 170600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20240329 | 170500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20240329 | 170400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20240329 | 170300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20240329 | 170200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20240329 | 170100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20240329 | 170000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20240329 | 165900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20240329 | 165800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20240329 | 165700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20240329 | 165600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20240329 | 165500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20240329 | 165400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20240329 | 165300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20240329 | 165200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20240329 | 165100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20240329 | 165000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20240329 | 164900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20240329 | 164800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20240329 | 164700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20240329 | 164600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 123 | 20240329 | 164500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20240329 | 164400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20240329 | 164300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20240329 | 164200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20240329 | 164100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20240329 | 164000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20240329 | 163900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20240329 | 163800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20240329 | 163700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20240329 | 163600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20240329 | 163500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20240329 | 163400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20240329 | 163300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20240329 | 163200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20240329 | 163100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20240329 | 163000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20240329 | 162900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20240329 | 162800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20240329 | 162700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20240329 | 162600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20240329 | 162500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20240329 | 162400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20240329 | 162300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20240329 | 162200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20240329 | 162100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20240329 | 162000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20240329 | 161900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20240329 | 161800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20240329 | 161700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20240329 | 161600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 153 | 20240329 | 161500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20240329 | 161400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20240329 | 161300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20240329 | 161200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20240329 | 161100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20240329 | 161000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20240329 | 160900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20240329 | 160800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20240329 | 160700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20240329 | 160600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20240329 | 160500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20240329 | 160400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20240329 | 160300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20240329 | 160200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20240329 | 160100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20240329 | 160000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20240329 | 155900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20240329 | 155800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20240329 | 155700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20240329 | 155600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20240329 | 155500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20240329 | 155400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20240329 | 155300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20240329 | 155200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20240329 | 155100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20240329 | 155000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20240329 | 154900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20240329 | 154800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20240329 | 154700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20240329 | 154600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 183 | 20240329 | 154500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20240329 | 154400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20240329 | 154300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20240329 | 154200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20240329 | 154100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20240329 | 154000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20240329 | 153900 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20240329 | 153800 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20240329 | 153700 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20240329 | 153600 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20240329 | 153500 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20240329 | 153400 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20240329 | 153300 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20240329 | 153200 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20240329 | 153100 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20240329 | 153000 | 244586878450 | 42300 | 42300 | 42300 | 42300 | 117560 |
| 199 | 20240329 | 152900 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240329 | 152800 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240329 | 152700 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240329 | 152600 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240329 | 152500 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240329 | 152400 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240329 | 152300 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240329 | 152200 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240329 | 152100 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240329 | 152000 | 239614090450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240329 | 151900 | 239614090450 | 42250 | 42350 | 42350 | 42250 | 22743 |
| 210 | 20240329 | 151800 | 238652265250 | 42300 | 42350 | 42400 | 42250 | 24624 |
| 211 | 20240329 | 151700 | 237611062650 | 42400 | 42500 | 42550 | 42300 | 32683 |
| 212 | 20240329 | 151600 | 236224183350 | 42450 | 42400 | 42500 | 42350 | 18915 |
| 213 | 20240329 | 151500 | 235422194550 | 42350 | 42450 | 42450 | 42350 | 16516 |
| 214 | 20240329 | 151400 | 234721902250 | 42400 | 42500 | 42550 | 42400 | 13243 |
| 215 | 20240329 | 151300 | 234159412000 | 42450 | 42700 | 42700 | 42450 | 15369 |
| 216 | 20240329 | 151200 | 233505205400 | 42650 | 42550 | 42700 | 42550 | 16370 |
| 217 | 20240329 | 151100 | 232807198000 | 42600 | 42450 | 42600 | 42400 | 13909 |
| 218 | 20240329 | 151000 | 232216085100 | 42450 | 42550 | 42550 | 42400 | 13982 |
| 219 | 20240329 | 150900 | 231621813400 | 42500 | 42550 | 42550 | 42400 | 12410 |
| 220 | 20240329 | 150800 | 231094395450 | 42550 | 42450 | 42550 | 42400 | 12279 |
| 221 | 20240329 | 150700 | 230572817400 | 42400 | 42300 | 42500 | 42200 | 25022 |
| 222 | 20240329 | 150600 | 229512928000 | 42300 | 42600 | 42600 | 42250 | 23771 |
| 223 | 20240329 | 150500 | 228504725400 | 42600 | 42650 | 42650 | 42550 | 20794 |
| 224 | 20240329 | 150400 | 227618694950 | 42650 | 42600 | 42650 | 42550 | 14510 |
| 225 | 20240329 | 150300 | 227000355500 | 42600 | 42650 | 42700 | 42550 | 26281 |
| 226 | 20240329 | 150200 | 225879673850 | 42650 | 42600 | 42650 | 42550 | 15515 |
| 227 | 20240329 | 150100 | 225218833200 | 42600 | 42500 | 42600 | 42400 | 31071 |
| 228 | 20240329 | 150000 | 223898668850 | 42500 | 42400 | 42500 | 42350 | 16798 |
| 229 | 20240329 | 145900 | 223185599750 | 42400 | 42150 | 42400 | 42100 | 22724 |
| 230 | 20240329 | 145800 | 222225146350 | 42150 | 42150 | 42200 | 42100 | 11106 |
| 231 | 20240329 | 145700 | 221756912100 | 42150 | 42200 | 42250 | 42100 | 18909 |
| 232 | 20240329 | 145600 | 220959021400 | 42250 | 42300 | 42300 | 42150 | 13701 |
| 233 | 20240329 | 145500 | 220380488050 | 42300 | 42150 | 42300 | 42150 | 8447 |
| 234 | 20240329 | 145400 | 220023851400 | 42150 | 42200 | 42250 | 42100 | 16479 |
| 235 | 20240329 | 145300 | 219328699050 | 42200 | 42150 | 42250 | 42100 | 18133 |
| 236 | 20240329 | 145200 | 218563928800 | 42150 | 42050 | 42150 | 42050 | 12631 |
| 237 | 20240329 | 145100 | 218031877400 | 42050 | 42050 | 42200 | 42000 | 31171 |
| 238 | 20240329 | 145000 | 216719406650 | 42050 | 41900 | 42100 | 41850 | 19649 |
| 239 | 20240329 | 144900 | 215894394150 | 41900 | 41750 | 41900 | 41650 | 18278 |
| 240 | 20240329 | 144800 | 215131869950 | 41700 | 41800 | 41900 | 41650 | 21282 |
| 241 | 20240329 | 144700 | 214243348650 | 41800 | 41950 | 42100 | 41800 | 61359 |
| 242 | 20240329 | 144600 | 211669242450 | 41950 | 41800 | 41950 | 41750 | 25967 |
| 243 | 20240329 | 144500 | 210581129350 | 41800 | 41800 | 41900 | 41700 | 38156 |
| 244 | 20240329 | 144400 | 208985974900 | 41800 | 41600 | 41800 | 41550 | 35778 |
| 245 | 20240329 | 144300 | 207493648450 | 41550 | 41700 | 41750 | 41550 | 56796 |
| 246 | 20240329 | 144200 | 205129341400 | 41600 | 41850 | 41900 | 41550 | 87135 |
| 247 | 20240329 | 144100 | 201496359550 | 41850 | 42050 | 42100 | 41800 | 77613 |
| 248 | 20240329 | 144000 | 198241198650 | 42100 | 42250 | 42300 | 42050 | 59701 |
| 249 | 20240329 | 143900 | 195724314250 | 42300 | 42300 | 42350 | 42250 | 16297 |
| 250 | 20240329 | 143800 | 195035127750 | 42350 | 42300 | 42350 | 42250 | 11842 |
| 251 | 20240329 | 143700 | 194534349950 | 42300 | 42300 | 42350 | 42250 | 15355 |
| 252 | 20240329 | 143600 | 193885110950 | 42300 | 42250 | 42350 | 42200 | 11824 |
| 253 | 20240329 | 143500 | 193385393650 | 42250 | 42200 | 42300 | 42150 | 34512 |
| 254 | 20240329 | 143400 | 191928643400 | 42150 | 42400 | 42450 | 42150 | 57432 |
| 255 | 20240329 | 143300 | 189501611650 | 42400 | 42500 | 42550 | 42400 | 17707 |
| 256 | 20240329 | 143200 | 188750045700 | 42500 | 42550 | 42600 | 42450 | 15109 |
| 257 | 20240329 | 143100 | 188107734800 | 42500 | 42400 | 42600 | 42400 | 38140 |
| 258 | 20240329 | 143000 | 186488779500 | 42400 | 42500 | 42550 | 42400 | 59365 |
| 259 | 20240329 | 142900 | 183968072800 | 42550 | 42600 | 42600 | 42500 | 32610 |
| 260 | 20240329 | 142800 | 182581472250 | 42550 | 42650 | 42700 | 42550 | 21880 |
| 261 | 20240329 | 142700 | 181649425550 | 42700 | 42600 | 42700 | 42550 | 27475 |
| 262 | 20240329 | 142600 | 180479373350 | 42650 | 42750 | 42800 | 42600 | 17366 |
| 263 | 20240329 | 142500 | 179738493400 | 42800 | 42750 | 42850 | 42700 | 11877 |
| 264 | 20240329 | 142400 | 179230422400 | 42750 | 42750 | 42850 | 42700 | 6426 |
| 265 | 20240329 | 142300 | 178955553700 | 42750 | 42700 | 42800 | 42600 | 39226 |
| 266 | 20240329 | 142200 | 177281169100 | 42700 | 42900 | 42900 | 42700 | 35829 |
| 267 | 20240329 | 142100 | 175748001250 | 42900 | 42800 | 42900 | 42800 | 11164 |
| 268 | 20240329 | 142000 | 175269852150 | 42850 | 42950 | 43000 | 42800 | 18489 |
| 269 | 20240329 | 141900 | 174477234200 | 42950 | 42750 | 43000 | 42700 | 20212 |
| 270 | 20240329 | 141800 | 173611497950 | 42700 | 42850 | 42900 | 42700 | 42288 |
| 271 | 20240329 | 141700 | 171801691700 | 42850 | 42850 | 42850 | 42700 | 51045 |
| 272 | 20240329 | 141600 | 169619311150 | 42850 | 43150 | 43200 | 42800 | 169455 |
| 273 | 20240329 | 141500 | 162334181150 | 43150 | 43150 | 43200 | 43100 | 8184 |
| 274 | 20240329 | 141400 | 161981211100 | 43100 | 43300 | 43300 | 43100 | 30658 |
| 275 | 20240329 | 141300 | 160657332800 | 43250 | 43350 | 43400 | 43250 | 14091 |
| 276 | 20240329 | 141200 | 160047127000 | 43350 | 43350 | 43400 | 43300 | 6050 |
| 277 | 20240329 | 141100 | 159784831500 | 43350 | 43300 | 43400 | 43300 | 5210 |
| 278 | 20240329 | 141000 | 159559080650 | 43300 | 43350 | 43400 | 43300 | 6781 |
| 279 | 20240329 | 140900 | 159265368550 | 43350 | 43400 | 43450 | 43300 | 21978 |
| 280 | 20240329 | 140800 | 158311921150 | 43400 | 43550 | 43600 | 43400 | 51315 |
| 281 | 20240329 | 140700 | 156080578250 | 43550 | 43650 | 43650 | 43550 | 4130 |
| 282 | 20240329 | 140600 | 155900584000 | 43600 | 43650 | 43650 | 43600 | 3579 |
| 283 | 20240329 | 140500 | 155744490100 | 43600 | 43650 | 43650 | 43550 | 3792 |
| 284 | 20240329 | 140400 | 155579058250 | 43600 | 43650 | 43650 | 43550 | 4980 |
| 285 | 20240329 | 140300 | 155362057400 | 43600 | 43550 | 43650 | 43550 | 4553 |
| 286 | 20240329 | 140200 | 155163524200 | 43550 | 43550 | 43600 | 43550 | 1940 |
| 287 | 20240329 | 140100 | 155078995550 | 43600 | 43650 | 43650 | 43550 | 3121 |
| 288 | 20240329 | 140000 | 154942893350 | 43650 | 43600 | 43650 | 43550 | 3340 |
| 289 | 20240329 | 135900 | 154797269100 | 43650 | 43600 | 43800 | 43550 | 9635 |
| 290 | 20240329 | 135800 | 154376747700 | 43650 | 43650 | 43800 | 43600 | 5888 |
| 291 | 20240329 | 135700 | 154119449750 | 43600 | 43600 | 43650 | 43550 | 2426 |
| 292 | 20240329 | 135600 | 154013711400 | 43600 | 43550 | 43600 | 43550 | 1611 |
| 293 | 20240329 | 135500 | 153943503950 | 43600 | 43600 | 43600 | 43550 | 2263 |
| 294 | 20240329 | 135400 | 153844860050 | 43600 | 43600 | 43650 | 43550 | 2633 |
| 295 | 20240329 | 135300 | 153730080100 | 43600 | 43650 | 43650 | 43600 | 3053 |
| 296 | 20240329 | 135200 | 153596928250 | 43600 | 43550 | 43600 | 43500 | 4937 |
| 297 | 20240329 | 135100 | 153381979100 | 43500 | 43550 | 43550 | 43500 | 3115 |
| 298 | 20240329 | 135000 | 153246384350 | 43550 | 43600 | 43600 | 43500 | 6963 |
| 299 | 20240329 | 134900 | 152943110300 | 43550 | 43600 | 43600 | 43550 | 3603 |
| 300 | 20240329 | 134800 | 152786160000 | 43600 | 43600 | 43600 | 43550 | 3581 |
| 301 | 20240329 | 134700 | 152630159000 | 43600 | 43700 | 43700 | 43500 | 35327 |
| 302 | 20240329 | 134600 | 151090793450 | 43650 | 43800 | 43800 | 43650 | 9316 |
| 303 | 20240329 | 134500 | 150683566850 | 43800 | 44000 | 44000 | 43750 | 5495 |
| 304 | 20240329 | 134400 | 150442694400 | 43950 | 43850 | 44000 | 43850 | 2469 |
| 305 | 20240329 | 134300 | 150334213450 | 43900 | 43800 | 43900 | 43750 | 7156 |
| 306 | 20240329 | 134200 | 150020653050 | 43800 | 44000 | 44000 | 43750 | 19292 |
| 307 | 20240329 | 134100 | 149173782200 | 44000 | 44100 | 44100 | 44000 | 5265 |
| 308 | 20240329 | 134000 | 148941897650 | 44050 | 44100 | 44100 | 44050 | 4018 |
| 309 | 20240329 | 133900 | 148764748600 | 44100 | 44100 | 44150 | 44050 | 8223 |
| 310 | 20240329 | 133800 | 148402199050 | 44100 | 44200 | 44200 | 44100 | 6081 |
| 311 | 20240329 | 133700 | 148133843950 | 44150 | 44200 | 44250 | 44150 | 7014 |
| 312 | 20240329 | 133600 | 147823735250 | 44200 | 44200 | 44250 | 44150 | 6119 |
| 313 | 20240329 | 133500 | 147553225800 | 44200 | 44150 | 44200 | 44100 | 4025 |
| 314 | 20240329 | 133400 | 147375542050 | 44100 | 44150 | 44150 | 44100 | 3660 |
| 315 | 20240329 | 133300 | 147214064400 | 44100 | 43950 | 44150 | 43950 | 5447 |
| 316 | 20240329 | 133200 | 146974258100 | 44000 | 44000 | 44050 | 43900 | 20009 |
| 317 | 20240329 | 133100 | 146094689350 | 44000 | 44150 | 44200 | 44000 | 18293 |
| 318 | 20240329 | 133000 | 145288514350 | 44200 | 44250 | 44300 | 44100 | 11237 |
| 319 | 20240329 | 132900 | 144791868750 | 44250 | 44350 | 44350 | 44200 | 22035 |
| 320 | 20240329 | 132800 | 143816138850 | 44350 | 44200 | 44350 | 44200 | 9959 |
| 321 | 20240329 | 132700 | 143375232300 | 44250 | 44250 | 44300 | 44200 | 14111 |
| 322 | 20240329 | 132600 | 142750865500 | 44250 | 44100 | 44250 | 44100 | 12679 |
| 323 | 20240329 | 132500 | 142191131950 | 44100 | 44100 | 44150 | 44050 | 8963 |
| 324 | 20240329 | 132400 | 141795872600 | 44050 | 44250 | 44250 | 44050 | 26154 |
| 325 | 20240329 | 132300 | 140640958350 | 44250 | 44150 | 44250 | 44150 | 30255 |
| 326 | 20240329 | 132200 | 139303202250 | 44200 | 44000 | 44200 | 43950 | 40900 |
| 327 | 20240329 | 132100 | 137500932750 | 44000 | 44000 | 44000 | 43950 | 8104 |
| 328 | 20240329 | 132000 | 137144442100 | 43950 | 43950 | 44000 | 43900 | 9766 |
| 329 | 20240329 | 131900 | 136715002000 | 43950 | 43950 | 43950 | 43900 | 5695 |
| 330 | 20240329 | 131800 | 136464753250 | 43950 | 43850 | 43950 | 43800 | 12769 |
| 331 | 20240329 | 131700 | 135904795450 | 43850 | 43900 | 43900 | 43800 | 6571 |
| 332 | 20240329 | 131600 | 135616728750 | 43900 | 43900 | 43950 | 43850 | 6405 |
| 333 | 20240329 | 131500 | 135335569500 | 43900 | 43950 | 43950 | 43900 | 5716 |
| 334 | 20240329 | 131400 | 135084503600 | 43950 | 43900 | 43950 | 43850 | 6065 |
| 335 | 20240329 | 131300 | 134818315150 | 43900 | 43900 | 43900 | 43800 | 8194 |
| 336 | 20240329 | 131200 | 134458925550 | 43850 | 43950 | 44000 | 43850 | 11544 |
| 337 | 20240329 | 131100 | 133951719100 | 44000 | 43950 | 44000 | 43850 | 14895 |
| 338 | 20240329 | 131000 | 133297359400 | 43950 | 43950 | 44000 | 43900 | 17889 |
| 339 | 20240329 | 130900 | 132510897950 | 44000 | 44000 | 44000 | 43900 | 15604 |
| 340 | 20240329 | 130800 | 131825247250 | 43950 | 43700 | 44000 | 43650 | 70830 |
| 341 | 20240329 | 130700 | 128717470100 | 43700 | 43600 | 43700 | 43600 | 11844 |
| 342 | 20240329 | 130600 | 128200328400 | 43600 | 43600 | 43650 | 43550 | 9558 |
| 343 | 20240329 | 130500 | 127783642500 | 43550 | 43550 | 43600 | 43500 | 5084 |
| 344 | 20240329 | 130400 | 127562299300 | 43550 | 43550 | 43550 | 43450 | 7772 |
| 345 | 20240329 | 130300 | 127224160950 | 43550 | 43500 | 43550 | 43400 | 12705 |
| 346 | 20240329 | 130200 | 126671718450 | 43450 | 43500 | 43500 | 43450 | 2066 |
| 347 | 20240329 | 130100 | 126581859550 | 43450 | 43450 | 43500 | 43450 | 2446 |
| 348 | 20240329 | 130000 | 126475565750 | 43500 | 43500 | 43500 | 43400 | 2975 |
| 349 | 20240329 | 125900 | 126346256400 | 43450 | 43400 | 43500 | 43350 | 9703 |
| 350 | 20240329 | 125800 | 125924671950 | 43350 | 43400 | 43400 | 43350 | 2116 |
| 351 | 20240329 | 125700 | 125832845950 | 43400 | 43350 | 43450 | 43350 | 6598 |
| 352 | 20240329 | 125600 | 125546513350 | 43400 | 43400 | 43400 | 43350 | 4346 |
| 353 | 20240329 | 125500 | 125358017350 | 43400 | 43400 | 43400 | 43350 | 2732 |
| 354 | 20240329 | 125400 | 125239501650 | 43400 | 43300 | 43400 | 43300 | 3226 |
| 355 | 20240329 | 125300 | 125099626800 | 43300 | 43250 | 43350 | 43200 | 3579 |
| 356 | 20240329 | 125200 | 124944735250 | 43250 | 43250 | 43250 | 43200 | 1747 |
| 357 | 20240329 | 125100 | 124869220300 | 43250 | 43250 | 43300 | 43200 | 1792 |
| 358 | 20240329 | 125000 | 124791703400 | 43250 | 43200 | 43300 | 43200 | 2328 |
| 359 | 20240329 | 124900 | 124691023350 | 43250 | 43250 | 43250 | 43200 | 794 |
| 360 | 20240329 | 124800 | 124656692750 | 43250 | 43200 | 43250 | 43150 | 2181 |
| 361 | 20240329 | 124700 | 124562474450 | 43200 | 43100 | 43200 | 43100 | 3789 |
| 362 | 20240329 | 124600 | 124399033650 | 43100 | 43100 | 43150 | 43050 | 3482 |
| 363 | 20240329 | 124500 | 124248996200 | 43100 | 43050 | 43100 | 43050 | 4041 |
| 364 | 20240329 | 124400 | 124074937750 | 43100 | 43100 | 43100 | 43050 | 2434 |
| 365 | 20240329 | 124300 | 123970109650 | 43100 | 43100 | 43100 | 43050 | 4447 |
| 366 | 20240329 | 124200 | 123778630150 | 43100 | 43100 | 43100 | 43050 | 4255 |
| 367 | 20240329 | 124100 | 123595386100 | 43100 | 43100 | 43100 | 43050 | 5726 |
| 368 | 20240329 | 124000 | 123348778450 | 43100 | 43200 | 43200 | 43050 | 14612 |
| 369 | 20240329 | 123900 | 122718839100 | 43200 | 43150 | 43200 | 43150 | 2654 |
| 370 | 20240329 | 123800 | 122604228300 | 43200 | 43200 | 43200 | 43150 | 1156 |
| 371 | 20240329 | 123700 | 122554327200 | 43200 | 43150 | 43200 | 43150 | 1980 |
| 372 | 20240329 | 123600 | 122468847600 | 43150 | 43200 | 43250 | 43150 | 3185 |
| 373 | 20240329 | 123500 | 122331364000 | 43200 | 43200 | 43400 | 43150 | 6160 |
| 374 | 20240329 | 123400 | 122064687750 | 43200 | 43150 | 43250 | 43150 | 967 |
| 375 | 20240329 | 123300 | 122022917900 | 43150 | 43250 | 43300 | 43150 | 5481 |
| 376 | 20240329 | 123200 | 121786018600 | 43250 | 43300 | 43350 | 43250 | 1744 |
| 377 | 20240329 | 123100 | 121710510500 | 43300 | 43300 | 43350 | 43250 | 3228 |
| 378 | 20240329 | 123000 | 121570786850 | 43300 | 43250 | 43300 | 43200 | 3730 |
| 379 | 20240329 | 122900 | 121409489350 | 43300 | 43300 | 43350 | 43250 | 1328 |
| 380 | 20240329 | 122800 | 121351980150 | 43300 | 43250 | 43350 | 43200 | 1993 |
| 381 | 20240329 | 122700 | 121265716100 | 43250 | 43200 | 43250 | 43200 | 2380 |
| 382 | 20240329 | 122600 | 121162858700 | 43250 | 43200 | 43250 | 43150 | 2407 |
| 383 | 20240329 | 122500 | 121058871800 | 43200 | 43150 | 43200 | 43150 | 848 |
| 384 | 20240329 | 122400 | 121022255700 | 43150 | 43150 | 43200 | 43100 | 5116 |
| 385 | 20240329 | 122300 | 120801572500 | 43150 | 43200 | 43200 | 43150 | 3135 |
| 386 | 20240329 | 122200 | 120666282950 | 43200 | 43200 | 43250 | 43150 | 832 |
| 387 | 20240329 | 122100 | 120630341200 | 43200 | 43150 | 43250 | 43150 | 2897 |
| 388 | 20240329 | 122000 | 120505248300 | 43200 | 43150 | 43200 | 43150 | 1620 |
| 389 | 20240329 | 121900 | 120435316450 | 43200 | 43150 | 43200 | 43150 | 1084 |
| 390 | 20240329 | 121800 | 120388506300 | 43150 | 43250 | 43250 | 43150 | 5171 |
| 391 | 20240329 | 121700 | 120165088500 | 43200 | 43250 | 43350 | 43200 | 1968 |
| 392 | 20240329 | 121600 | 120079914250 | 43300 | 43250 | 43300 | 43200 | 1368 |
| 393 | 20240329 | 121500 | 120020778850 | 43200 | 43250 | 43300 | 43200 | 2907 |
| 394 | 20240329 | 121400 | 119895147850 | 43250 | 43150 | 43250 | 43100 | 1259 |
| 395 | 20240329 | 121300 | 119840735400 | 43100 | 43150 | 43200 | 43100 | 2906 |
| 396 | 20240329 | 121200 | 119715311150 | 43150 | 43150 | 43150 | 43100 | 2167 |
| 397 | 20240329 | 121100 | 119621830550 | 43150 | 43150 | 43150 | 43100 | 2426 |
| 398 | 20240329 | 121000 | 119517165550 | 43150 | 43150 | 43150 | 43100 | 4187 |
| 399 | 20240329 | 120900 | 119336680900 | 43150 | 43100 | 43150 | 43100 | 5922 |
| 400 | 20240329 | 120800 | 119081427900 | 43150 | 43200 | 43200 | 43100 | 6219 |
| 401 | 20240329 | 120700 | 118813210700 | 43150 | 43200 | 43200 | 43150 | 2937 |
| 402 | 20240329 | 120600 | 118686444400 | 43200 | 43200 | 43250 | 43150 | 5088 |
| 403 | 20240329 | 120500 | 118466664150 | 43200 | 43250 | 43250 | 43200 | 2887 |
| 404 | 20240329 | 120400 | 118341884700 | 43250 | 43400 | 43400 | 43200 | 16642 |
| 405 | 20240329 | 120300 | 117620863650 | 43400 | 43400 | 43450 | 43350 | 4729 |
| 406 | 20240329 | 120200 | 117415619500 | 43350 | 43350 | 43400 | 43300 | 2039 |
| 407 | 20240329 | 120100 | 117327234750 | 43350 | 43350 | 43400 | 43300 | 5887 |
| 408 | 20240329 | 120000 | 117071937600 | 43350 | 43250 | 43350 | 43250 | 4595 |
| 409 | 20240329 | 115900 | 116872900650 | 43300 | 43300 | 43300 | 43250 | 5334 |
| 410 | 20240329 | 115800 | 116641995250 | 43300 | 43250 | 43300 | 43200 | 2250 |
| 411 | 20240329 | 115700 | 116544682200 | 43200 | 43250 | 43300 | 43200 | 1641 |
| 412 | 20240329 | 115600 | 116473730650 | 43250 | 43250 | 43300 | 43200 | 3488 |
| 413 | 20240329 | 115500 | 116322850450 | 43300 | 43250 | 43300 | 43200 | 2662 |
| 414 | 20240329 | 115400 | 116207646900 | 43250 | 43250 | 43300 | 43200 | 3668 |
| 415 | 20240329 | 115300 | 116049001550 | 43300 | 43250 | 43300 | 43200 | 2810 |
| 416 | 20240329 | 115200 | 115927404800 | 43250 | 43250 | 43300 | 43200 | 2323 |
| 417 | 20240329 | 115100 | 115826998250 | 43250 | 43250 | 43300 | 43200 | 1665 |
| 418 | 20240329 | 115000 | 115754993850 | 43250 | 43250 | 43250 | 43150 | 1930 |
| 419 | 20240329 | 114900 | 115671566300 | 43250 | 43200 | 43250 | 43150 | 2451 |
| 420 | 20240329 | 114800 | 115565697050 | 43200 | 43150 | 43200 | 43150 | 2357 |
| 421 | 20240329 | 114700 | 115463899500 | 43200 | 43150 | 43200 | 43100 | 4162 |
| 422 | 20240329 | 114600 | 115284386100 | 43100 | 43100 | 43200 | 43100 | 4607 |
| 423 | 20240329 | 114500 | 115085607050 | 43100 | 43150 | 43150 | 43100 | 3603 |
| 424 | 20240329 | 114400 | 114930295350 | 43100 | 43100 | 43150 | 43100 | 2054 |
| 425 | 20240329 | 114300 | 114841734100 | 43150 | 43100 | 43200 | 43100 | 4114 |
| 426 | 20240329 | 114200 | 114664328950 | 43100 | 43150 | 43200 | 43100 | 4097 |
| 427 | 20240329 | 114100 | 114487604150 | 43150 | 43150 | 43200 | 43100 | 7196 |
| 428 | 20240329 | 114000 | 114177084150 | 43100 | 43100 | 43150 | 43100 | 4677 |
| 429 | 20240329 | 113900 | 113975473350 | 43150 | 43150 | 43150 | 43100 | 3297 |
| 430 | 20240329 | 113800 | 113833363650 | 43150 | 43150 | 43200 | 43100 | 3964 |
| 431 | 20240329 | 113700 | 113662453200 | 43150 | 43100 | 43200 | 43100 | 8247 |
| 432 | 20240329 | 113600 | 113306796500 | 43100 | 43100 | 43150 | 43100 | 12195 |
| 433 | 20240329 | 113500 | 112781140100 | 43100 | 43150 | 43200 | 43100 | 2583 |
| 434 | 20240329 | 113400 | 112669760450 | 43100 | 43150 | 43200 | 43100 | 3245 |
| 435 | 20240329 | 113300 | 112529781600 | 43200 | 43200 | 43200 | 43150 | 4701 |
| 436 | 20240329 | 113200 | 112326880800 | 43200 | 43200 | 43200 | 43150 | 2579 |
| 437 | 20240329 | 113100 | 112215540200 | 43200 | 43150 | 43200 | 43150 | 2619 |
| 438 | 20240329 | 113000 | 112102470850 | 43150 | 43150 | 43200 | 43150 | 1736 |
| 439 | 20240329 | 112900 | 112027536650 | 43150 | 43200 | 43250 | 43150 | 5670 |
| 440 | 20240329 | 112800 | 111782708200 | 43250 | 43200 | 43250 | 43200 | 1168 |
| 441 | 20240329 | 112700 | 111732222550 | 43200 | 43250 | 43250 | 43150 | 4595 |
| 442 | 20240329 | 112600 | 111533702050 | 43250 | 43250 | 43300 | 43200 | 2058 |
| 443 | 20240329 | 112500 | 111444701850 | 43300 | 43300 | 43300 | 43250 | 1603 |
| 444 | 20240329 | 112400 | 111375336750 | 43250 | 43300 | 43300 | 43200 | 1815 |
| 445 | 20240329 | 112300 | 111296878950 | 43250 | 43250 | 43250 | 43200 | 1440 |
| 446 | 20240329 | 112200 | 111234613000 | 43250 | 43300 | 43300 | 43250 | 3577 |
| 447 | 20240329 | 112100 | 111079830150 | 43300 | 43250 | 43300 | 43250 | 2291 |
| 448 | 20240329 | 112000 | 110980708150 | 43300 | 43300 | 43300 | 43250 | 3387 |
| 449 | 20240329 | 111900 | 110834111250 | 43300 | 43350 | 43400 | 43250 | 6202 |
| 450 | 20240329 | 111800 | 110565494900 | 43350 | 43200 | 43350 | 43200 | 4148 |
| 451 | 20240329 | 111700 | 110385944050 | 43200 | 43200 | 43250 | 43150 | 2088 |
| 452 | 20240329 | 111600 | 110295785600 | 43150 | 43150 | 43200 | 43100 | 2619 |
| 453 | 20240329 | 111500 | 110182812500 | 43100 | 43100 | 43150 | 43100 | 5103 |
| 454 | 20240329 | 111400 | 109962820400 | 43100 | 43050 | 43150 | 43050 | 17561 |
| 455 | 20240329 | 111300 | 109206670650 | 43050 | 43200 | 43200 | 43050 | 20370 |
| 456 | 20240329 | 111200 | 108328403400 | 43150 | 43200 | 43250 | 43150 | 7415 |
| 457 | 20240329 | 111100 | 108008210950 | 43250 | 43250 | 43250 | 43200 | 4189 |
| 458 | 20240329 | 111000 | 107827097300 | 43250 | 43150 | 43250 | 43150 | 4618 |
| 459 | 20240329 | 110900 | 107627649050 | 43150 | 43200 | 43250 | 43150 | 6766 |
| 460 | 20240329 | 110800 | 107335440250 | 43200 | 43200 | 43250 | 43150 | 6845 |
| 461 | 20240329 | 110700 | 107039692700 | 43200 | 43150 | 43250 | 43100 | 6031 |
| 462 | 20240329 | 110600 | 106779225700 | 43100 | 43350 | 43350 | 43100 | 40096 |
| 463 | 20240329 | 110500 | 105046944650 | 43300 | 43400 | 43400 | 43300 | 33917 |
| 464 | 20240329 | 110400 | 103578202550 | 43400 | 43400 | 43400 | 43350 | 17354 |
| 465 | 20240329 | 110300 | 102825884200 | 43350 | 43400 | 43400 | 43350 | 9436 |
| 466 | 20240329 | 110200 | 102416802500 | 43400 | 43400 | 43450 | 43400 | 9951 |
| 467 | 20240329 | 110100 | 101984906550 | 43400 | 43500 | 43500 | 43400 | 6811 |
| 468 | 20240329 | 110000 | 101689013350 | 43450 | 43500 | 43550 | 43450 | 5317 |
| 469 | 20240329 | 105900 | 101457830300 | 43500 | 43550 | 43550 | 43500 | 19685 |
| 470 | 20240329 | 105800 | 100601517250 | 43500 | 43550 | 43600 | 43500 | 5360 |
| 471 | 20240329 | 105700 | 100368222350 | 43550 | 43600 | 43600 | 43500 | 6183 |
| 472 | 20240329 | 105600 | 100098973000 | 43600 | 43600 | 43650 | 43550 | 3875 |
| 473 | 20240329 | 105500 | 99930054100 | 43600 | 43550 | 43650 | 43550 | 5309 |
| 474 | 20240329 | 105400 | 99698700650 | 43600 | 43600 | 43650 | 43550 | 5548 |
| 475 | 20240329 | 105300 | 99456998350 | 43600 | 43600 | 43700 | 43550 | 6004 |
| 476 | 20240329 | 105200 | 99195138250 | 43600 | 43600 | 43650 | 43550 | 3409 |
| 477 | 20240329 | 105100 | 99046547950 | 43600 | 43600 | 43650 | 43550 | 3244 |
| 478 | 20240329 | 105000 | 98905172700 | 43600 | 43550 | 43650 | 43550 | 7444 |
| 479 | 20240329 | 104900 | 98580702500 | 43550 | 43550 | 43600 | 43550 | 4362 |
| 480 | 20240329 | 104800 | 98390620700 | 43600 | 43600 | 43600 | 43550 | 3896 |
| 481 | 20240329 | 104700 | 98220928150 | 43550 | 43600 | 43650 | 43550 | 3321 |
| 482 | 20240329 | 104600 | 98076171250 | 43650 | 43650 | 43650 | 43550 | 3402 |
| 483 | 20240329 | 104500 | 97927829600 | 43650 | 43650 | 43700 | 43600 | 2268 |
| 484 | 20240329 | 104400 | 97828827050 | 43700 | 43600 | 43700 | 43600 | 1717 |
| 485 | 20240329 | 104300 | 97753882900 | 43650 | 43600 | 43750 | 43550 | 6920 |
| 486 | 20240329 | 104200 | 97451754000 | 43600 | 43650 | 43700 | 43600 | 5102 |
| 487 | 20240329 | 104100 | 97229140250 | 43650 | 43650 | 43700 | 43650 | 2759 |
| 488 | 20240329 | 104000 | 97108631600 | 43700 | 43650 | 43700 | 43650 | 2609 |
| 489 | 20240329 | 103900 | 96994689800 | 43650 | 43700 | 43700 | 43650 | 2259 |
| 490 | 20240329 | 103800 | 96896062950 | 43650 | 43700 | 43750 | 43650 | 3223 |
| 491 | 20240329 | 103700 | 96755274800 | 43700 | 43750 | 43800 | 43700 | 5717 |
| 492 | 20240329 | 103600 | 96505243300 | 43750 | 43750 | 43750 | 43700 | 6843 |
| 493 | 20240329 | 103500 | 96205909050 | 43750 | 43700 | 43750 | 43700 | 1904 |
| 494 | 20240329 | 103400 | 96122677300 | 43700 | 43650 | 43700 | 43650 | 3258 |
| 495 | 20240329 | 103300 | 95980325650 | 43700 | 43700 | 43700 | 43650 | 3944 |
| 496 | 20240329 | 103200 | 95808022100 | 43650 | 43650 | 43700 | 43650 | 4689 |
| 497 | 20240329 | 103100 | 95603288250 | 43650 | 43600 | 43650 | 43550 | 1866 |
| 498 | 20240329 | 103000 | 95521892350 | 43600 | 43550 | 43600 | 43500 | 3231 |
| 499 | 20240329 | 102900 | 95381077800 | 43550 | 43550 | 43600 | 43500 | 5449 |
| 500 | 20240329 | 102800 | 95143833100 | 43500 | 43550 | 43600 | 43500 | 13854 |
| 501 | 20240329 | 102700 | 94540888550 | 43550 | 43600 | 43600 | 43500 | 4086 |
| 502 | 20240329 | 102600 | 94362913800 | 43550 | 43550 | 43600 | 43550 | 2112 |
| 503 | 20240329 | 102500 | 94270889750 | 43550 | 43550 | 43600 | 43500 | 6949 |
| 504 | 20240329 | 102400 | 93968428600 | 43550 | 43650 | 43650 | 43500 | 9248 |
| 505 | 20240329 | 102300 | 93565557750 | 43650 | 43700 | 43700 | 43550 | 6394 |
| 506 | 20240329 | 102200 | 93286553800 | 43700 | 43750 | 43750 | 43650 | 5336 |
| 507 | 20240329 | 102100 | 93053347300 | 43700 | 43850 | 43850 | 43700 | 14189 |
| 508 | 20240329 | 102000 | 92432000050 | 43850 | 43750 | 43850 | 43700 | 15925 |
| 509 | 20240329 | 101900 | 91734869350 | 43700 | 43700 | 43750 | 43650 | 10621 |
| 510 | 20240329 | 101800 | 91270796750 | 43700 | 43550 | 43700 | 43500 | 21637 |
| 511 | 20240329 | 101700 | 90326223400 | 43550 | 43400 | 43550 | 43400 | 10151 |
| 512 | 20240329 | 101600 | 89884867300 | 43400 | 43350 | 43500 | 43300 | 9327 |
| 513 | 20240329 | 101500 | 89480343750 | 43350 | 43400 | 43450 | 43300 | 38976 |
| 514 | 20240329 | 101400 | 87791496000 | 43400 | 43500 | 43500 | 43350 | 11051 |
| 515 | 20240329 | 101300 | 87311783450 | 43500 | 43450 | 43500 | 43400 | 3083 |
| 516 | 20240329 | 101200 | 87177839850 | 43450 | 43450 | 43500 | 43450 | 6602 |
| 517 | 20240329 | 101100 | 86890943250 | 43450 | 43450 | 43550 | 43400 | 8231 |
| 518 | 20240329 | 101000 | 86533145900 | 43450 | 43450 | 43500 | 43450 | 3867 |
| 519 | 20240329 | 100900 | 86365100000 | 43500 | 43550 | 43550 | 43450 | 4415 |
| 520 | 20240329 | 100800 | 86173071900 | 43550 | 43400 | 43550 | 43400 | 5372 |
| 521 | 20240329 | 100700 | 85939545950 | 43450 | 43500 | 43500 | 43400 | 7197 |
| 522 | 20240329 | 100600 | 85626871600 | 43450 | 43450 | 43500 | 43400 | 9623 |
| 523 | 20240329 | 100500 | 85208840500 | 43500 | 43350 | 43500 | 43350 | 7731 |
| 524 | 20240329 | 100400 | 84873207950 | 43350 | 43350 | 43400 | 43300 | 9742 |
| 525 | 20240329 | 100300 | 84451107050 | 43300 | 43550 | 43550 | 43300 | 48200 |
| 526 | 20240329 | 100200 | 82358275000 | 43550 | 43600 | 43650 | 43500 | 6414 |
| 527 | 20240329 | 100100 | 82078863850 | 43550 | 43650 | 43650 | 43550 | 9974 |
| 528 | 20240329 | 100000 | 81643859250 | 43650 | 43700 | 43700 | 43600 | 6068 |
| 529 | 20240329 | 095900 | 81379065950 | 43700 | 43500 | 43700 | 43500 | 7955 |
| 530 | 20240329 | 095800 | 81032154650 | 43550 | 43450 | 43550 | 43400 | 7267 |
| 531 | 20240329 | 095700 | 80716110150 | 43450 | 43450 | 43500 | 43400 | 37710 |
| 532 | 20240329 | 095600 | 79078638800 | 43450 | 43450 | 43500 | 43400 | 16541 |
| 533 | 20240329 | 095500 | 78360406550 | 43450 | 43450 | 43500 | 43400 | 10990 |
| 534 | 20240329 | 095400 | 77882845000 | 43450 | 43550 | 43550 | 43450 | 10793 |
| 535 | 20240329 | 095300 | 77413603650 | 43500 | 43450 | 43550 | 43450 | 16991 |
| 536 | 20240329 | 095200 | 76674656200 | 43500 | 43550 | 43550 | 43450 | 35933 |
| 537 | 20240329 | 095100 | 75111481450 | 43550 | 43750 | 43750 | 43500 | 39124 |
| 538 | 20240329 | 095000 | 73405065400 | 43750 | 43800 | 43800 | 43750 | 8678 |
| 539 | 20240329 | 094900 | 73025261950 | 43800 | 43750 | 43800 | 43700 | 6057 |
| 540 | 20240329 | 094800 | 72760240700 | 43700 | 43750 | 43800 | 43600 | 15291 |
| 541 | 20240329 | 094700 | 72092247100 | 43750 | 43850 | 43850 | 43750 | 19753 |
| 542 | 20240329 | 094600 | 71226638000 | 43800 | 43800 | 43850 | 43700 | 16614 |
| 543 | 20240329 | 094500 | 70499218600 | 43800 | 43650 | 43800 | 43600 | 27220 |
| 544 | 20240329 | 094400 | 69310209000 | 43700 | 43700 | 43750 | 43650 | 18795 |
| 545 | 20240329 | 094300 | 68488902900 | 43700 | 43650 | 43700 | 43650 | 6140 |
| 546 | 20240329 | 094200 | 68220717200 | 43650 | 43650 | 43750 | 43600 | 32164 |
| 547 | 20240329 | 094100 | 66816219100 | 43650 | 43600 | 43700 | 43550 | 26963 |
| 548 | 20240329 | 094000 | 65639587600 | 43600 | 43550 | 43600 | 43500 | 15230 |
| 549 | 20240329 | 093900 | 64976003750 | 43550 | 43400 | 43550 | 43400 | 8049 |
| 550 | 20240329 | 093800 | 64625863150 | 43450 | 43400 | 43450 | 43250 | 9998 |
| 551 | 20240329 | 093700 | 64192696600 | 43450 | 43550 | 43550 | 43350 | 26271 |
| 552 | 20240329 | 093600 | 63050906100 | 43550 | 43550 | 43600 | 43450 | 28067 |
| 553 | 20240329 | 093500 | 61829476800 | 43500 | 43450 | 43550 | 43400 | 24768 |
| 554 | 20240329 | 093400 | 60752585650 | 43450 | 43300 | 43450 | 43200 | 16730 |
| 555 | 20240329 | 093300 | 60028037050 | 43300 | 43300 | 43300 | 43250 | 6808 |
| 556 | 20240329 | 093200 | 59733417050 | 43300 | 43200 | 43300 | 43200 | 5245 |
| 557 | 20240329 | 093100 | 59506492850 | 43200 | 43200 | 43250 | 43100 | 11455 |
| 558 | 20240329 | 093000 | 59012215150 | 43200 | 43350 | 43400 | 43100 | 28957 |
| 559 | 20240329 | 092900 | 57760364000 | 43350 | 43400 | 43400 | 43300 | 15777 |
| 560 | 20240329 | 092800 | 57076292000 | 43400 | 43400 | 43450 | 43350 | 15921 |
| 561 | 20240329 | 092700 | 56385064250 | 43400 | 43300 | 43450 | 43250 | 13820 |
| 562 | 20240329 | 092600 | 55786159000 | 43300 | 43300 | 43350 | 43250 | 10266 |
| 563 | 20240329 | 092500 | 55341542950 | 43300 | 43400 | 43450 | 43250 | 20500 |
| 564 | 20240329 | 092400 | 54453440850 | 43400 | 43250 | 43400 | 43250 | 19784 |
| 565 | 20240329 | 092300 | 53595541750 | 43250 | 43100 | 43300 | 43050 | 16869 |
| 566 | 20240329 | 092200 | 52867615550 | 43100 | 42950 | 43150 | 42900 | 36650 |
| 567 | 20240329 | 092100 | 51291733750 | 42950 | 43050 | 43100 | 42950 | 33211 |
| 568 | 20240329 | 092000 | 49863016050 | 43050 | 43100 | 43150 | 43050 | 19899 |
| 569 | 20240329 | 091900 | 49005599150 | 43050 | 43200 | 43250 | 43050 | 25905 |
| 570 | 20240329 | 091800 | 47888755150 | 43150 | 43400 | 43450 | 43150 | 43783 |
| 571 | 20240329 | 091700 | 45993358050 | 43450 | 43400 | 43450 | 43350 | 15747 |
| 572 | 20240329 | 091600 | 45309932200 | 43400 | 43400 | 43450 | 43250 | 25557 |
| 573 | 20240329 | 091500 | 44201322100 | 43400 | 43150 | 43400 | 43150 | 37735 |
| 574 | 20240329 | 091400 | 42568121300 | 43200 | 43200 | 43250 | 42850 | 167448 |
| 575 | 20240329 | 091300 | 35366440900 | 43200 | 43300 | 43300 | 43150 | 39847 |
| 576 | 20240329 | 091200 | 33644027450 | 43250 | 43350 | 43400 | 43250 | 23851 |
| 577 | 20240329 | 091100 | 32610902900 | 43350 | 43600 | 43700 | 43350 | 40354 |
| 578 | 20240329 | 091000 | 30856946050 | 43600 | 43400 | 43650 | 43400 | 25215 |
| 579 | 20240329 | 090900 | 29759752900 | 43450 | 43300 | 43500 | 43200 | 32076 |
| 580 | 20240329 | 090800 | 28370330100 | 43200 | 43550 | 43600 | 43150 | 126339 |
| 581 | 20240329 | 090700 | 22884616850 | 43550 | 43800 | 43850 | 43500 | 67723 |
| 582 | 20240329 | 090600 | 19932689300 | 43750 | 43700 | 43900 | 43600 | 38346 |
| 583 | 20240329 | 090500 | 18255647700 | 43700 | 43800 | 43850 | 43550 | 83081 |
| 584 | 20240329 | 090400 | 14625145550 | 43800 | 44150 | 44200 | 43800 | 76841 |
| 585 | 20240329 | 090300 | 11245325500 | 44100 | 44200 | 44750 | 44100 | 34687 |
| 586 | 20240329 | 090200 | 9707948100 | 44200 | 44450 | 44550 | 44050 | 64888 |
| 587 | 20240329 | 090100 | 6837608800 | 44450 | 44650 | 44900 | 44400 | 41503 |
| 588 | 20240329 | 090000 | 4987108050 | 44650 | 45150 | 45200 | 44550 | 107730 |