33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 3 | 20240329 | 190900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240329 | 190800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240329 | 190700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240329 | 190600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240329 | 190500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240329 | 190400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240329 | 190300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240329 | 190200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240329 | 190100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240329 | 190000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240329 | 185900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240329 | 185800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240329 | 185700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240329 | 185600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240329 | 185500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240329 | 185400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240329 | 185300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240329 | 185200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240329 | 185100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240329 | 185000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240329 | 184900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240329 | 184800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240329 | 184700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240329 | 184600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240329 | 184500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240329 | 184400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240329 | 184300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240329 | 184200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240329 | 184100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240329 | 184000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 33 | 20240329 | 183900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240329 | 183800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240329 | 183700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240329 | 183600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240329 | 183500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240329 | 183400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240329 | 183300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240329 | 183200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240329 | 183100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240329 | 183000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240329 | 182900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240329 | 182800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240329 | 182700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240329 | 182600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240329 | 182500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240329 | 182400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240329 | 182300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240329 | 182200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240329 | 182100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240329 | 182000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240329 | 181900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240329 | 181800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240329 | 181700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240329 | 181600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240329 | 181500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240329 | 181400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240329 | 181300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240329 | 181200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240329 | 181100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240329 | 181000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 63 | 20240329 | 180900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240329 | 180800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240329 | 180700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240329 | 180600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240329 | 180500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240329 | 180400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240329 | 180300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240329 | 180200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240329 | 180100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240329 | 180000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240329 | 175900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240329 | 175800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240329 | 175700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240329 | 175600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240329 | 175500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240329 | 175400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240329 | 175300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240329 | 175200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240329 | 175100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240329 | 175000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240329 | 174900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240329 | 174800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240329 | 174700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240329 | 174600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240329 | 174500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240329 | 174400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240329 | 174300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240329 | 174200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240329 | 174100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240329 | 174000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 93 | 20240329 | 173900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240329 | 173800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240329 | 173700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240329 | 173600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240329 | 173500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240329 | 173400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240329 | 173300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240329 | 173200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240329 | 173100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240329 | 173000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240329 | 172900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240329 | 172800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240329 | 172700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240329 | 172600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240329 | 172500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240329 | 172400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240329 | 172300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240329 | 172200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240329 | 172100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240329 | 172000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240329 | 171900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240329 | 171800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240329 | 171700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240329 | 171600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240329 | 171500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240329 | 171400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240329 | 171300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240329 | 171200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240329 | 171100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240329 | 171000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 123 | 20240329 | 170900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240329 | 170800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240329 | 170700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240329 | 170600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240329 | 170500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240329 | 170400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240329 | 170300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240329 | 170200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240329 | 170100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240329 | 170000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240329 | 165900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240329 | 165800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240329 | 165700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240329 | 165600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240329 | 165500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240329 | 165400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240329 | 165300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240329 | 165200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240329 | 165100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240329 | 165000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240329 | 164900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240329 | 164800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240329 | 164700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240329 | 164600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240329 | 164500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240329 | 164400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240329 | 164300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240329 | 164200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240329 | 164100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240329 | 164000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 153 | 20240329 | 163900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240329 | 163800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240329 | 163700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240329 | 163600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240329 | 163500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240329 | 163400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240329 | 163300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240329 | 163200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240329 | 163100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240329 | 163000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240329 | 162900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240329 | 162800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240329 | 162700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240329 | 162600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240329 | 162500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240329 | 162400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240329 | 162300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240329 | 162200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240329 | 162100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240329 | 162000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240329 | 161900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240329 | 161800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240329 | 161700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240329 | 161600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240329 | 161500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240329 | 161400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240329 | 161300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240329 | 161200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240329 | 161100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240329 | 161000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 183 | 20240329 | 160900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240329 | 160800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240329 | 160700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240329 | 160600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240329 | 160500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240329 | 160400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240329 | 160300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240329 | 160200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240329 | 160100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240329 | 160000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240329 | 155900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240329 | 155800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240329 | 155700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240329 | 155600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240329 | 155500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240329 | 155400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240329 | 155300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240329 | 155200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240329 | 155100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240329 | 155000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240329 | 154900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240329 | 154800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20240329 | 154700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20240329 | 154600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20240329 | 154500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20240329 | 154400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20240329 | 154300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20240329 | 154200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20240329 | 154100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20240329 | 154000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 213 | 20240329 | 153900 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20240329 | 153800 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20240329 | 153700 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20240329 | 153600 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20240329 | 153500 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20240329 | 153400 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20240329 | 153300 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20240329 | 153200 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20240329 | 153100 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20240329 | 153000 | 25522062450 | 23450 | 23450 | 23450 | 23450 | 9850 |
| 223 | 20240329 | 152900 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20240329 | 152800 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20240329 | 152700 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20240329 | 152600 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20240329 | 152500 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20240329 | 152400 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20240329 | 152300 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20240329 | 152200 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20240329 | 152100 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20240329 | 152000 | 25291079950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240329 | 151900 | 25291079950 | 23450 | 23450 | 23550 | 23350 | 1891 |
| 234 | 20240329 | 151800 | 25246743350 | 23500 | 23350 | 23550 | 23350 | 945 |
| 235 | 20240329 | 151700 | 25224544300 | 23500 | 23350 | 23500 | 23350 | 1521 |
| 236 | 20240329 | 151600 | 25188921100 | 23400 | 23350 | 23400 | 23250 | 1339 |
| 237 | 20240329 | 151500 | 25157696100 | 23350 | 23250 | 23350 | 23150 | 1109 |
| 238 | 20240329 | 151400 | 25131898900 | 23200 | 23150 | 23250 | 23050 | 2641 |
| 239 | 20240329 | 151300 | 25070875200 | 23150 | 23300 | 23300 | 23100 | 6565 |
| 240 | 20240329 | 151200 | 24918714200 | 23400 | 23450 | 23500 | 23300 | 2494 |
| 241 | 20240329 | 151100 | 24860374050 | 23450 | 23550 | 23550 | 23400 | 1694 |
| 242 | 20240329 | 151000 | 24820625450 | 23500 | 23500 | 23600 | 23450 | 1865 |
| 243 | 20240329 | 150900 | 24776774050 | 23550 | 23550 | 23600 | 23400 | 7080 |
| 244 | 20240329 | 150800 | 24610916350 | 23600 | 23600 | 23600 | 23500 | 2576 |
| 245 | 20240329 | 150700 | 24550235500 | 23600 | 23450 | 23600 | 23400 | 2586 |
| 246 | 20240329 | 150600 | 24489504000 | 23450 | 23600 | 23600 | 23400 | 2937 |
| 247 | 20240329 | 150500 | 24420571950 | 23550 | 23600 | 23650 | 23550 | 382 |
| 248 | 20240329 | 150400 | 24411549600 | 23750 | 23750 | 23900 | 23650 | 837 |
| 249 | 20240329 | 150300 | 24391689550 | 23950 | 23600 | 24000 | 23500 | 3729 |
| 250 | 20240329 | 150200 | 24303257650 | 23550 | 23700 | 23700 | 23500 | 1856 |
| 251 | 20240329 | 150100 | 24259457050 | 23600 | 23550 | 23850 | 23400 | 17673 |
| 252 | 20240329 | 150000 | 23842967550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20240329 | 145900 | 23842967550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20240329 | 145800 | 23842967550 | 23450 | 23450 | 23600 | 23450 | 4115 |
| 255 | 20240329 | 145700 | 23746340950 | 23450 | 23700 | 23700 | 23450 | 4063 |
| 256 | 20240329 | 145600 | 23650653800 | 23600 | 23700 | 23700 | 23550 | 2876 |
| 257 | 20240329 | 145500 | 23582764650 | 23700 | 23750 | 23900 | 23650 | 537 |
| 258 | 20240329 | 145400 | 23570000100 | 23700 | 23700 | 23800 | 23700 | 771 |
| 259 | 20240329 | 145300 | 23551717350 | 23700 | 23800 | 23850 | 23600 | 536 |
| 260 | 20240329 | 145200 | 23539041750 | 23550 | 24000 | 24000 | 23550 | 2305 |
| 261 | 20240329 | 145100 | 23484350450 | 23950 | 23900 | 24150 | 23850 | 2709 |
| 262 | 20240329 | 145000 | 23419356350 | 23900 | 23900 | 23900 | 23700 | 2721 |
| 263 | 20240329 | 144900 | 23354659900 | 23850 | 24050 | 24100 | 23850 | 2561 |
| 264 | 20240329 | 144800 | 23293279400 | 24000 | 24250 | 24250 | 23950 | 2226 |
| 265 | 20240329 | 144700 | 23239734850 | 24250 | 24600 | 24800 | 24150 | 3896 |
| 266 | 20240329 | 144600 | 23144171400 | 24800 | 24500 | 24800 | 24300 | 7125 |
| 267 | 20240329 | 144500 | 22969173250 | 24350 | 23750 | 24700 | 23700 | 9532 |
| 268 | 20240329 | 144400 | 22737610900 | 23800 | 23800 | 23850 | 23800 | 1383 |
| 269 | 20240329 | 144300 | 22704681100 | 23800 | 23900 | 23950 | 23800 | 1142 |
| 270 | 20240329 | 144200 | 22677400850 | 23850 | 23750 | 23900 | 23700 | 859 |
| 271 | 20240329 | 144100 | 22656949100 | 23750 | 23650 | 23850 | 23650 | 359 |
| 272 | 20240329 | 144000 | 22648429350 | 23650 | 23900 | 23900 | 23600 | 1790 |
| 273 | 20240329 | 143900 | 22606018650 | 23850 | 23900 | 24000 | 23850 | 5245 |
| 274 | 20240329 | 143800 | 22480451100 | 23950 | 23550 | 23950 | 23500 | 3940 |
| 275 | 20240329 | 143700 | 22386819600 | 23550 | 23700 | 23750 | 23500 | 1972 |
| 276 | 20240329 | 143600 | 22340299000 | 23750 | 23650 | 23750 | 23550 | 3357 |
| 277 | 20240329 | 143500 | 22261002800 | 23600 | 23700 | 23950 | 23600 | 2713 |
| 278 | 20240329 | 143400 | 22196771000 | 23650 | 23700 | 23700 | 23550 | 2929 |
| 279 | 20240329 | 143300 | 22127562450 | 23700 | 23600 | 23750 | 23550 | 4237 |
| 280 | 20240329 | 143200 | 22027391050 | 23600 | 24000 | 24000 | 23600 | 4571 |
| 281 | 20240329 | 143100 | 21918895950 | 23950 | 24100 | 24200 | 23750 | 3333 |
| 282 | 20240329 | 143000 | 21839157800 | 24200 | 24100 | 24250 | 24100 | 1027 |
| 283 | 20240329 | 142900 | 21814326400 | 24100 | 23950 | 24100 | 23900 | 2400 |
| 284 | 20240329 | 142800 | 21756878150 | 23950 | 24200 | 24200 | 23650 | 6517 |
| 285 | 20240329 | 142700 | 21600548150 | 24200 | 24050 | 24300 | 24050 | 3580 |
| 286 | 20240329 | 142600 | 21514244100 | 24050 | 24550 | 24600 | 24000 | 6504 |
| 287 | 20240329 | 142500 | 21356562300 | 24500 | 24500 | 24600 | 24500 | 672 |
| 288 | 20240329 | 142400 | 21340088950 | 24500 | 24450 | 24500 | 24400 | 405 |
| 289 | 20240329 | 142300 | 21330171800 | 24500 | 24550 | 24600 | 24500 | 759 |
| 290 | 20240329 | 142200 | 21311547450 | 24500 | 24650 | 24650 | 24500 | 2335 |
| 291 | 20240329 | 142100 | 21254193600 | 24700 | 24750 | 24900 | 24650 | 2338 |
| 292 | 20240329 | 142000 | 21196191300 | 24800 | 24650 | 24900 | 24650 | 1982 |
| 293 | 20240329 | 141900 | 21147183800 | 24600 | 24450 | 24650 | 24450 | 989 |
| 294 | 20240329 | 141800 | 21122918750 | 24450 | 24400 | 24450 | 24350 | 2478 |
| 295 | 20240329 | 141700 | 21062483950 | 24450 | 24650 | 24650 | 24400 | 2596 |
| 296 | 20240329 | 141600 | 20998956100 | 24650 | 24550 | 24700 | 24500 | 1535 |
| 297 | 20240329 | 141500 | 20961274150 | 24500 | 24600 | 24750 | 24450 | 1900 |
| 298 | 20240329 | 141400 | 20914638700 | 24600 | 24900 | 24900 | 24600 | 2092 |
| 299 | 20240329 | 141300 | 20862837900 | 24900 | 24900 | 25000 | 24850 | 1357 |
| 300 | 20240329 | 141200 | 20829008150 | 24900 | 24750 | 24900 | 24750 | 924 |
| 301 | 20240329 | 141100 | 20806051600 | 24750 | 24750 | 24850 | 24700 | 1943 |
| 302 | 20240329 | 141000 | 20757925350 | 24750 | 24550 | 24800 | 24500 | 2156 |
| 303 | 20240329 | 140900 | 20704903700 | 24550 | 24850 | 24850 | 24550 | 4893 |
| 304 | 20240329 | 140800 | 20584357950 | 24850 | 25000 | 25100 | 24850 | 2303 |
| 305 | 20240329 | 140700 | 20526939400 | 25100 | 25000 | 25150 | 25000 | 1345 |
| 306 | 20240329 | 140600 | 20493231850 | 25050 | 24950 | 25100 | 24900 | 1669 |
| 307 | 20240329 | 140500 | 20451449800 | 24900 | 25050 | 25100 | 24850 | 1617 |
| 308 | 20240329 | 140400 | 20411014100 | 25050 | 24800 | 25100 | 24800 | 3102 |
| 309 | 20240329 | 140300 | 20333424650 | 24850 | 25000 | 25000 | 24750 | 5962 |
| 310 | 20240329 | 140200 | 20185467800 | 24950 | 25400 | 25450 | 24750 | 8271 |
| 311 | 20240329 | 140100 | 19978256650 | 25400 | 25600 | 25600 | 25350 | 3528 |
| 312 | 20240329 | 140000 | 19888406450 | 25600 | 25750 | 25750 | 25600 | 3024 |
| 313 | 20240329 | 135900 | 19810732500 | 25700 | 25650 | 25750 | 25650 | 1909 |
| 314 | 20240329 | 135800 | 19761627700 | 25650 | 25650 | 25850 | 25600 | 3689 |
| 315 | 20240329 | 135700 | 19666756450 | 25650 | 25550 | 25950 | 25550 | 5171 |
| 316 | 20240329 | 135600 | 19533662550 | 25650 | 25600 | 25700 | 25550 | 4198 |
| 317 | 20240329 | 135500 | 19426183650 | 25600 | 25500 | 25650 | 25400 | 3238 |
| 318 | 20240329 | 135400 | 19343696700 | 25500 | 25500 | 25600 | 25400 | 3546 |
| 319 | 20240329 | 135300 | 19253284300 | 25500 | 25600 | 25800 | 25500 | 6608 |
| 320 | 20240329 | 135200 | 19084134250 | 25600 | 26150 | 26200 | 25550 | 6720 |
| 321 | 20240329 | 135100 | 18910704150 | 26150 | 26300 | 26450 | 25900 | 7837 |
| 322 | 20240329 | 135000 | 18706061700 | 26450 | 26350 | 26550 | 26100 | 6710 |
| 323 | 20240329 | 134900 | 18529247900 | 26400 | 26600 | 26650 | 26200 | 7709 |
| 324 | 20240329 | 134800 | 18325493150 | 26500 | 26250 | 27100 | 26200 | 25122 |
| 325 | 20240329 | 134700 | 17654238400 | 26250 | 26250 | 26300 | 26200 | 5761 |
| 326 | 20240329 | 134600 | 17502958250 | 26250 | 26100 | 26400 | 26100 | 10147 |
| 327 | 20240329 | 134500 | 17236320300 | 26100 | 25900 | 26300 | 25800 | 3342 |
| 328 | 20240329 | 134400 | 17148958150 | 25900 | 25850 | 25900 | 25800 | 983 |
| 329 | 20240329 | 134300 | 17123567500 | 25850 | 25850 | 25850 | 25800 | 2176 |
| 330 | 20240329 | 134200 | 17067373550 | 25850 | 25850 | 25950 | 25750 | 1944 |
| 331 | 20240329 | 134100 | 17017112400 | 25850 | 26100 | 26100 | 25850 | 6692 |
| 332 | 20240329 | 134000 | 16843654900 | 26100 | 26100 | 26400 | 25950 | 8869 |
| 333 | 20240329 | 133900 | 16611206300 | 26100 | 25850 | 26250 | 25750 | 6989 |
| 334 | 20240329 | 133800 | 16429258900 | 25900 | 25800 | 26000 | 25750 | 1259 |
| 335 | 20240329 | 133700 | 16396654500 | 25800 | 25850 | 25900 | 25750 | 954 |
| 336 | 20240329 | 133600 | 16372039500 | 25800 | 25750 | 26150 | 25650 | 2617 |
| 337 | 20240329 | 133500 | 16304281800 | 25750 | 25600 | 26100 | 25600 | 3413 |
| 338 | 20240329 | 133400 | 16215967150 | 25650 | 25750 | 25750 | 25500 | 4440 |
| 339 | 20240329 | 133300 | 16102362650 | 25600 | 25900 | 25900 | 25550 | 3878 |
| 340 | 20240329 | 133200 | 16002587800 | 25900 | 26100 | 26200 | 25800 | 4250 |
| 341 | 20240329 | 133100 | 15892158600 | 26150 | 26150 | 26600 | 25750 | 17355 |
| 342 | 20240329 | 133000 | 15436091100 | 26150 | 25400 | 26200 | 25400 | 13127 |
| 343 | 20240329 | 132900 | 15097076150 | 25450 | 25550 | 25550 | 25200 | 4272 |
| 344 | 20240329 | 132800 | 14988688950 | 25550 | 25650 | 25700 | 25500 | 2401 |
| 345 | 20240329 | 132700 | 14927355300 | 25650 | 25900 | 25950 | 25500 | 4462 |
| 346 | 20240329 | 132600 | 14812802500 | 25900 | 25950 | 26050 | 25750 | 1952 |
| 347 | 20240329 | 132500 | 14762289100 | 25950 | 25900 | 26300 | 25850 | 6443 |
| 348 | 20240329 | 132400 | 14594135600 | 25850 | 26250 | 26250 | 25550 | 8695 |
| 349 | 20240329 | 132300 | 14368374050 | 26200 | 25400 | 26400 | 25400 | 20323 |
| 350 | 20240329 | 132200 | 13838904600 | 25400 | 25400 | 25500 | 25200 | 3877 |
| 351 | 20240329 | 132100 | 13740629250 | 25400 | 24900 | 25500 | 24850 | 4027 |
| 352 | 20240329 | 132000 | 13639253250 | 24900 | 24700 | 25150 | 24600 | 1485 |
| 353 | 20240329 | 131900 | 13602158650 | 24700 | 24600 | 24850 | 24600 | 553 |
| 354 | 20240329 | 131800 | 13588510200 | 24600 | 24800 | 24850 | 24600 | 1294 |
| 355 | 20240329 | 131700 | 13556570700 | 24800 | 24900 | 24950 | 24800 | 513 |
| 356 | 20240329 | 131600 | 13543789600 | 24900 | 24850 | 24900 | 24700 | 2074 |
| 357 | 20240329 | 131500 | 13492258500 | 24850 | 25100 | 25200 | 24850 | 4593 |
| 358 | 20240329 | 131400 | 13377158500 | 25100 | 24850 | 25200 | 24800 | 4749 |
| 359 | 20240329 | 131300 | 13258699550 | 24800 | 24650 | 24800 | 24500 | 2963 |
| 360 | 20240329 | 131200 | 13185550700 | 24650 | 24600 | 24700 | 24450 | 1248 |
| 361 | 20240329 | 131100 | 13154818100 | 24550 | 24700 | 24700 | 24400 | 1033 |
| 362 | 20240329 | 131000 | 13129477800 | 24700 | 24550 | 24700 | 24500 | 530 |
| 363 | 20240329 | 130900 | 13116431050 | 24500 | 24700 | 24700 | 24500 | 640 |
| 364 | 20240329 | 130800 | 13100717950 | 24700 | 24450 | 24700 | 24450 | 1337 |
| 365 | 20240329 | 130700 | 13067938050 | 24400 | 24500 | 24550 | 24350 | 3011 |
| 366 | 20240329 | 130600 | 12994336950 | 24550 | 24800 | 24850 | 24500 | 3977 |
| 367 | 20240329 | 130500 | 12896662150 | 24850 | 25000 | 25100 | 24850 | 1714 |
| 368 | 20240329 | 130400 | 12853859750 | 25000 | 25000 | 25150 | 24900 | 1681 |
| 369 | 20240329 | 130300 | 12811919900 | 25100 | 25000 | 25300 | 25000 | 3644 |
| 370 | 20240329 | 130200 | 12720309400 | 25000 | 24900 | 25000 | 24900 | 601 |
| 371 | 20240329 | 130100 | 12705314000 | 24900 | 25150 | 25150 | 24900 | 2310 |
| 372 | 20240329 | 130000 | 12647528750 | 25200 | 25000 | 25250 | 25000 | 3946 |
| 373 | 20240329 | 125900 | 12548418850 | 24950 | 24700 | 25200 | 24650 | 8648 |
| 374 | 20240329 | 125800 | 12331882400 | 24700 | 24350 | 24850 | 24300 | 5486 |
| 375 | 20240329 | 125700 | 12196801150 | 24300 | 24150 | 24500 | 24150 | 2759 |
| 376 | 20240329 | 125600 | 12129663750 | 24150 | 23950 | 24200 | 23850 | 2489 |
| 377 | 20240329 | 125500 | 12070020500 | 23950 | 24050 | 24050 | 23900 | 1791 |
| 378 | 20240329 | 125400 | 12027112450 | 24050 | 24050 | 24150 | 23900 | 2039 |
| 379 | 20240329 | 125300 | 11978147950 | 24000 | 24450 | 24500 | 23950 | 7426 |
| 380 | 20240329 | 125200 | 11798992050 | 24450 | 24300 | 24450 | 24300 | 1072 |
| 381 | 20240329 | 125100 | 11772899250 | 24350 | 24300 | 24450 | 24200 | 4439 |
| 382 | 20240329 | 125000 | 11665120000 | 24300 | 24650 | 24700 | 24250 | 3603 |
| 383 | 20240329 | 124900 | 11577037350 | 24700 | 24600 | 24750 | 24550 | 1060 |
| 384 | 20240329 | 124800 | 11550939850 | 24750 | 24800 | 24950 | 24400 | 2984 |
| 385 | 20240329 | 124700 | 11477561500 | 24800 | 25050 | 25100 | 24800 | 2851 |
| 386 | 20240329 | 124600 | 11406464550 | 25050 | 25050 | 25100 | 24950 | 1567 |
| 387 | 20240329 | 124500 | 11367236450 | 25050 | 25050 | 25100 | 24950 | 2070 |
| 388 | 20240329 | 124400 | 11315444650 | 25150 | 25200 | 25250 | 25050 | 1469 |
| 389 | 20240329 | 124300 | 11278488200 | 25200 | 25150 | 25250 | 25050 | 6098 |
| 390 | 20240329 | 124200 | 11125087700 | 25150 | 24700 | 25150 | 24700 | 4565 |
| 391 | 20240329 | 124100 | 11011465150 | 24750 | 24800 | 24850 | 24700 | 2669 |
| 392 | 20240329 | 124000 | 10945327000 | 24850 | 24650 | 24850 | 24400 | 5667 |
| 393 | 20240329 | 123900 | 10805747200 | 24550 | 24850 | 24900 | 24350 | 11359 |
| 394 | 20240329 | 123800 | 10526340350 | 24850 | 24900 | 25050 | 24850 | 5834 |
| 395 | 20240329 | 123700 | 10380902200 | 24900 | 25100 | 25250 | 24850 | 5520 |
| 396 | 20240329 | 123600 | 10242809650 | 25100 | 25400 | 25500 | 25000 | 4407 |
| 397 | 20240329 | 123500 | 10131657200 | 25500 | 25400 | 25650 | 25350 | 3639 |
| 398 | 20240329 | 123400 | 10038909050 | 25400 | 25650 | 26000 | 25400 | 6185 |
| 399 | 20240329 | 123300 | 9880410700 | 25650 | 25500 | 25700 | 25300 | 5885 |
| 400 | 20240329 | 123200 | 9730484050 | 25500 | 25600 | 25700 | 25500 | 4162 |
| 401 | 20240329 | 123100 | 9623863450 | 25600 | 26100 | 26150 | 25600 | 2928 |
| 402 | 20240329 | 123000 | 9548257850 | 26100 | 25900 | 26200 | 25750 | 5114 |
| 403 | 20240329 | 122900 | 9415388600 | 25850 | 26100 | 26150 | 25800 | 6656 |
| 404 | 20240329 | 122800 | 9242693900 | 26050 | 26300 | 26500 | 26000 | 8977 |
| 405 | 20240329 | 122700 | 9007790650 | 26300 | 26700 | 26800 | 26300 | 6502 |
| 406 | 20240329 | 122600 | 8835218900 | 26700 | 26550 | 26850 | 26550 | 6692 |
| 407 | 20240329 | 122500 | 8656331200 | 26600 | 26600 | 26650 | 26500 | 1944 |
| 408 | 20240329 | 122400 | 8604720050 | 26650 | 26550 | 26650 | 26400 | 6162 |
| 409 | 20240329 | 122300 | 8441201000 | 26600 | 26600 | 26700 | 26500 | 2744 |
| 410 | 20240329 | 122200 | 8368258400 | 26700 | 26350 | 26850 | 26300 | 4277 |
| 411 | 20240329 | 122100 | 8254478700 | 26450 | 26800 | 26850 | 26300 | 5765 |
| 412 | 20240329 | 122000 | 8101032850 | 26850 | 26750 | 27000 | 26750 | 6988 |
| 413 | 20240329 | 121900 | 7913001850 | 26800 | 26900 | 27150 | 26750 | 18306 |
| 414 | 20240329 | 121800 | 7418459750 | 26950 | 26600 | 26950 | 26550 | 9527 |
| 415 | 20240329 | 121700 | 7163897100 | 26600 | 26900 | 27150 | 26450 | 14064 |
| 416 | 20240329 | 121600 | 6787056150 | 27000 | 27150 | 27300 | 26850 | 16303 |
| 417 | 20240329 | 121500 | 6344974800 | 27200 | 26250 | 27200 | 26100 | 28232 |
| 418 | 20240329 | 121400 | 5590457700 | 26250 | 26300 | 26400 | 25900 | 7425 |
| 419 | 20240329 | 121300 | 5395573600 | 26300 | 25500 | 26450 | 25500 | 7055 |
| 420 | 20240329 | 121200 | 5210893200 | 25550 | 26000 | 26000 | 25500 | 3879 |
| 421 | 20240329 | 121100 | 5111277800 | 25950 | 25100 | 26000 | 25100 | 9367 |
| 422 | 20240329 | 121000 | 4869915600 | 25200 | 24950 | 25450 | 24650 | 6549 |
| 423 | 20240329 | 120900 | 4705584700 | 24950 | 24800 | 25000 | 24650 | 5585 |
| 424 | 20240329 | 120800 | 4566923700 | 24650 | 25800 | 25900 | 24600 | 9275 |
| 425 | 20240329 | 120700 | 4333254600 | 25800 | 25850 | 26000 | 25650 | 8047 |
| 426 | 20240329 | 120600 | 4125867000 | 25700 | 26450 | 26450 | 24300 | 22704 |
| 427 | 20240329 | 120500 | 3549796100 | 26450 | 27000 | 27150 | 26400 | 11155 |
| 428 | 20240329 | 120400 | 3251194000 | 27150 | 26900 | 27150 | 26750 | 10206 |
| 429 | 20240329 | 120300 | 2975687550 | 26850 | 26950 | 27150 | 26450 | 6398 |
| 430 | 20240329 | 120200 | 2804169450 | 26950 | 27200 | 27350 | 26400 | 10568 |
| 431 | 20240329 | 120100 | 2519074500 | 27350 | 26750 | 27600 | 26250 | 30386 |
| 432 | 20240329 | 120000 | 1699986200 | 26750 | 26050 | 27000 | 25800 | 21046 |
| 433 | 20240329 | 115900 | 1146068500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 434 | 20240329 | 115800 | 1146068500 | 25150 | 23750 | 25150 | 23600 | 5936 |
| 435 | 20240329 | 115700 | 1001959550 | 23600 | 23650 | 23850 | 23600 | 358 |
| 436 | 20240329 | 115600 | 993468050 | 23750 | 23900 | 23950 | 23450 | 1646 |
| 437 | 20240329 | 115500 | 954311200 | 23850 | 23100 | 24000 | 23100 | 6430 |
| 438 | 20240329 | 115400 | 802615050 | 23100 | 23100 | 23100 | 23100 | 12 |
| 439 | 20240329 | 115300 | 802337850 | 23100 | 23100 | 23100 | 23100 | 263 |
| 440 | 20240329 | 115200 | 796262550 | 23100 | 23050 | 23100 | 23050 | 211 |
| 441 | 20240329 | 115100 | 791388550 | 23050 | 23100 | 23100 | 23050 | 43 |
| 442 | 20240329 | 115000 | 790395900 | 23100 | 23100 | 23100 | 23100 | 1 |
| 443 | 20240329 | 114900 | 790372800 | 23100 | 23100 | 23100 | 23100 | 15 |
| 444 | 20240329 | 114800 | 790026300 | 23100 | 23100 | 23100 | 23100 | 1 |
| 445 | 20240329 | 114700 | 790003200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 446 | 20240329 | 114600 | 789980050 | 23150 | 23150 | 23150 | 23150 | 101 |
| 447 | 20240329 | 114500 | 787641900 | 23150 | 23100 | 23150 | 23100 | 18 |
| 448 | 20240329 | 114400 | 787225800 | 23150 | 23150 | 23150 | 23150 | 1 |
| 449 | 20240329 | 114300 | 787202650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 450 | 20240329 | 114200 | 787202650 | 23200 | 23200 | 23200 | 23200 | 16 |
| 451 | 20240329 | 114100 | 786831450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 452 | 20240329 | 114000 | 786831450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 453 | 20240329 | 113900 | 786831450 | 23300 | 23300 | 23300 | 23300 | 0 |
| 454 | 20240329 | 113800 | 786831450 | 23300 | 23150 | 23300 | 23150 | 323 |
| 455 | 20240329 | 113700 | 779311100 | 23050 | 23000 | 23050 | 23000 | 218 |
| 456 | 20240329 | 113600 | 774286600 | 23000 | 23000 | 23000 | 23000 | 5 |
| 457 | 20240329 | 113500 | 774171600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 458 | 20240329 | 113400 | 774171600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 459 | 20240329 | 113300 | 774171600 | 23000 | 23000 | 23000 | 23000 | 124 |
| 460 | 20240329 | 113200 | 771319600 | 23000 | 22950 | 23000 | 22950 | 54 |
| 461 | 20240329 | 113100 | 770079450 | 22900 | 22950 | 23000 | 22900 | 224 |
| 462 | 20240329 | 113000 | 764938900 | 22950 | 23000 | 23000 | 22950 | 125 |
| 463 | 20240329 | 112900 | 762065550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 464 | 20240329 | 112800 | 762065550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 465 | 20240329 | 112700 | 762042550 | 23000 | 23000 | 23000 | 23000 | 51 |
| 466 | 20240329 | 112600 | 760869550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 467 | 20240329 | 112500 | 760846600 | 22950 | 22950 | 22950 | 22950 | 1 |
| 468 | 20240329 | 112400 | 760823650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 469 | 20240329 | 112300 | 760823650 | 22950 | 22950 | 22950 | 22950 | 2 |
| 470 | 20240329 | 112200 | 760777750 | 22950 | 23000 | 23000 | 22950 | 203 |
| 471 | 20240329 | 112100 | 756113900 | 22950 | 22950 | 22950 | 22950 | 46 |
| 472 | 20240329 | 112000 | 755058200 | 23000 | 23000 | 23000 | 23000 | 99 |
| 473 | 20240329 | 111900 | 752781200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 474 | 20240329 | 111800 | 752781200 | 23000 | 23050 | 23050 | 23000 | 9 |
| 475 | 20240329 | 111700 | 752573800 | 23050 | 23050 | 23050 | 23050 | 3 |
| 476 | 20240329 | 111600 | 752504650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 477 | 20240329 | 111500 | 752481650 | 23000 | 22950 | 23000 | 22950 | 35 |
| 478 | 20240329 | 111400 | 751676750 | 23050 | 23050 | 23050 | 23050 | 47 |
| 479 | 20240329 | 111300 | 750593400 | 23050 | 22950 | 23050 | 22950 | 283 |
| 480 | 20240329 | 111200 | 744071550 | 22950 | 22950 | 22950 | 22950 | 123 |
| 481 | 20240329 | 111100 | 741248700 | 22950 | 23000 | 23000 | 22950 | 356 |
| 482 | 20240329 | 111000 | 733066000 | 23050 | 23050 | 23050 | 23050 | 144 |
| 483 | 20240329 | 110900 | 729746800 | 23050 | 23050 | 23050 | 23050 | 4 |
| 484 | 20240329 | 110800 | 729654600 | 23050 | 23050 | 23050 | 23050 | 59 |
| 485 | 20240329 | 110700 | 728294650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 486 | 20240329 | 110600 | 728271550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 487 | 20240329 | 110500 | 728271550 | 23100 | 23050 | 23100 | 23000 | 76 |
| 488 | 20240329 | 110400 | 726519000 | 23050 | 23050 | 23050 | 23050 | 22 |
| 489 | 20240329 | 110300 | 726011900 | 23000 | 23050 | 23050 | 23000 | 370 |
| 490 | 20240329 | 110200 | 717498400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 491 | 20240329 | 110100 | 717498400 | 23050 | 23050 | 23050 | 23050 | 43 |
| 492 | 20240329 | 110000 | 716507250 | 23050 | 23000 | 23050 | 23000 | 31 |
| 493 | 20240329 | 105900 | 715792750 | 23050 | 23050 | 23050 | 23050 | 35 |
| 494 | 20240329 | 105800 | 714986000 | 23050 | 23000 | 23050 | 23000 | 795 |
| 495 | 20240329 | 105700 | 696698850 | 23000 | 23000 | 23000 | 23000 | 39 |
| 496 | 20240329 | 105600 | 695801850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 497 | 20240329 | 105500 | 695801850 | 23050 | 23050 | 23050 | 23050 | 147 |
| 498 | 20240329 | 105400 | 692413500 | 23050 | 23050 | 23050 | 23050 | 87 |
| 499 | 20240329 | 105300 | 690408150 | 23100 | 23150 | 23150 | 23100 | 62 |
| 500 | 20240329 | 105200 | 688975900 | 23150 | 23150 | 23150 | 23150 | 118 |
| 501 | 20240329 | 105100 | 686244200 | 23150 | 23150 | 23150 | 23150 | 21 |
| 502 | 20240329 | 105000 | 685758050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 503 | 20240329 | 104900 | 685758050 | 23150 | 23150 | 23150 | 23150 | 2 |
| 504 | 20240329 | 104800 | 685711750 | 23150 | 23150 | 23150 | 23150 | 1 |
| 505 | 20240329 | 104700 | 685688600 | 23150 | 23150 | 23150 | 23150 | 4 |
| 506 | 20240329 | 104600 | 685596000 | 23300 | 23200 | 23300 | 23200 | 51 |
| 507 | 20240329 | 104500 | 684411000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 508 | 20240329 | 104400 | 684411000 | 23150 | 23150 | 23150 | 23150 | 1 |
| 509 | 20240329 | 104300 | 684387850 | 23200 | 23200 | 23200 | 23200 | 5 |
| 510 | 20240329 | 104200 | 684271850 | 23200 | 23200 | 23200 | 23200 | 60 |
| 511 | 20240329 | 104100 | 682879850 | 23250 | 23250 | 23250 | 23250 | 62 |
| 512 | 20240329 | 104000 | 681438350 | 23300 | 23300 | 23300 | 23300 | 10 |
| 513 | 20240329 | 103900 | 681205350 | 23300 | 23300 | 23300 | 23300 | 24 |
| 514 | 20240329 | 103800 | 680646150 | 23300 | 23300 | 23300 | 23300 | 130 |
| 515 | 20240329 | 103700 | 677617150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 516 | 20240329 | 103600 | 677617150 | 23400 | 23300 | 23400 | 23300 | 691 |
| 517 | 20240329 | 103500 | 661471150 | 23300 | 23200 | 23300 | 23200 | 2 |
| 518 | 20240329 | 103400 | 661424650 | 23300 | 23250 | 23300 | 23250 | 105 |
| 519 | 20240329 | 103300 | 658979150 | 23200 | 23200 | 23250 | 23200 | 415 |
| 520 | 20240329 | 103200 | 649336150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 521 | 20240329 | 103100 | 649336150 | 23200 | 23150 | 23200 | 23150 | 352 |
| 522 | 20240329 | 103000 | 641172300 | 23000 | 23100 | 23150 | 23000 | 38 |
| 523 | 20240329 | 102900 | 640292950 | 23000 | 23000 | 23000 | 23000 | 2 |
| 524 | 20240329 | 102800 | 640246950 | 23000 | 23050 | 23050 | 23000 | 277 |
| 525 | 20240329 | 102700 | 633868400 | 23100 | 23100 | 23100 | 23100 | 29 |
| 526 | 20240329 | 102600 | 633198500 | 23100 | 23100 | 23100 | 23100 | 1 |
| 527 | 20240329 | 102500 | 633175400 | 23100 | 23200 | 23200 | 23100 | 48 |
| 528 | 20240329 | 102400 | 632066400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 529 | 20240329 | 102300 | 632066400 | 23250 | 23100 | 23250 | 23100 | 170 |
| 530 | 20240329 | 102200 | 628133250 | 23050 | 23050 | 23050 | 23050 | 201 |
| 531 | 20240329 | 102100 | 623500200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 532 | 20240329 | 102000 | 623477150 | 23050 | 23050 | 23050 | 23050 | 100 |
| 533 | 20240329 | 101900 | 621172150 | 23050 | 23050 | 23050 | 23050 | 2 |
| 534 | 20240329 | 101800 | 621126050 | 23050 | 23050 | 23050 | 23050 | 200 |
| 535 | 20240329 | 101700 | 616516050 | 23150 | 23150 | 23150 | 23150 | 2 |
| 536 | 20240329 | 101600 | 616469750 | 23200 | 23100 | 23200 | 23050 | 7 |
| 537 | 20240329 | 101500 | 616308000 | 23050 | 23100 | 23100 | 23050 | 13 |
| 538 | 20240329 | 101400 | 616008250 | 23100 | 23100 | 23100 | 23100 | 54 |
| 539 | 20240329 | 101300 | 614760850 | 23200 | 23050 | 23250 | 23050 | 202 |
| 540 | 20240329 | 101200 | 610075150 | 23200 | 23200 | 23200 | 23050 | 242 |
| 541 | 20240329 | 101100 | 604462400 | 23100 | 23100 | 23200 | 23100 | 1017 |
| 542 | 20240329 | 101000 | 580898600 | 23050 | 23050 | 23050 | 23050 | 83 |
| 543 | 20240329 | 100900 | 578985450 | 23050 | 23100 | 23250 | 23050 | 431 |
| 544 | 20240329 | 100800 | 569038550 | 23100 | 23400 | 23450 | 23050 | 1167 |
| 545 | 20240329 | 100700 | 541989350 | 23500 | 23450 | 23500 | 23350 | 383 |
| 546 | 20240329 | 100600 | 533007150 | 23450 | 23250 | 23450 | 23250 | 1328 |
| 547 | 20240329 | 100500 | 502018800 | 23300 | 23200 | 23300 | 23200 | 35 |
| 548 | 20240329 | 100400 | 501206700 | 23150 | 23200 | 23300 | 23150 | 256 |
| 549 | 20240329 | 100300 | 495270600 | 23250 | 23000 | 23250 | 23000 | 531 |
| 550 | 20240329 | 100200 | 482957100 | 23000 | 23100 | 23100 | 23000 | 2677 |
| 551 | 20240329 | 100100 | 421346650 | 23100 | 23050 | 23450 | 22950 | 2857 |
| 552 | 20240329 | 100000 | 355125050 | 23150 | 22950 | 23650 | 22850 | 5762 |
| 553 | 20240329 | 095900 | 221216950 | 22950 | 22900 | 22950 | 22900 | 205 |
| 554 | 20240329 | 095800 | 216512450 | 22950 | 22950 | 22950 | 22950 | 286 |
| 555 | 20240329 | 095700 | 209948750 | 22950 | 22950 | 22950 | 22950 | 133 |
| 556 | 20240329 | 095600 | 206896400 | 22950 | 22850 | 22950 | 22850 | 229 |
| 557 | 20240329 | 095500 | 201654400 | 22850 | 22850 | 22850 | 22850 | 136 |
| 558 | 20240329 | 095400 | 198546800 | 22750 | 22750 | 22750 | 22750 | 1 |
| 559 | 20240329 | 095300 | 198524050 | 22700 | 22700 | 22700 | 22700 | 1 |
| 560 | 20240329 | 095200 | 198501350 | 22700 | 22750 | 22750 | 22700 | 13 |
| 561 | 20240329 | 095100 | 198205950 | 22850 | 22850 | 22850 | 22700 | 203 |
| 562 | 20240329 | 095000 | 193597250 | 22750 | 22750 | 22750 | 22750 | 51 |
| 563 | 20240329 | 094900 | 192437000 | 22800 | 22800 | 22800 | 22800 | 131 |
| 564 | 20240329 | 094800 | 189450200 | 22750 | 22750 | 22750 | 22750 | 11 |
| 565 | 20240329 | 094700 | 189199950 | 22750 | 22700 | 22750 | 22700 | 5 |
| 566 | 20240329 | 094600 | 189086350 | 22750 | 22750 | 22750 | 22750 | 11 |
| 567 | 20240329 | 094500 | 188836100 | 22650 | 22650 | 22650 | 22650 | 2 |
| 568 | 20240329 | 094400 | 188790800 | 22650 | 22650 | 22650 | 22650 | 24 |
| 569 | 20240329 | 094300 | 188247200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 570 | 20240329 | 094200 | 188247200 | 22750 | 22750 | 22750 | 22650 | 24 |
| 571 | 20240329 | 094100 | 187703400 | 22650 | 22700 | 22700 | 22650 | 162 |
| 572 | 20240329 | 094000 | 184031600 | 22700 | 22750 | 22750 | 22700 | 190 |
| 573 | 20240329 | 093900 | 179711700 | 22750 | 22800 | 22800 | 22750 | 49 |
| 574 | 20240329 | 093800 | 178596750 | 22750 | 22750 | 22750 | 22700 | 177 |
| 575 | 20240329 | 093700 | 174570150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 576 | 20240329 | 093600 | 174547400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 577 | 20240329 | 093500 | 174547400 | 22800 | 22800 | 22800 | 22800 | 2 |
| 578 | 20240329 | 093400 | 174501800 | 22800 | 22700 | 22800 | 22700 | 213 |
| 579 | 20240329 | 093300 | 169656800 | 22700 | 22800 | 22800 | 22700 | 295 |
| 580 | 20240329 | 093200 | 162958100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 581 | 20240329 | 093100 | 162935150 | 22800 | 22750 | 22800 | 22650 | 271 |
| 582 | 20240329 | 093000 | 156772650 | 22750 | 22900 | 22900 | 22750 | 758 |
| 583 | 20240329 | 092900 | 139478200 | 22900 | 22800 | 22900 | 22800 | 59 |
| 584 | 20240329 | 092800 | 138132900 | 22900 | 22750 | 22950 | 22750 | 676 |
| 585 | 20240329 | 092700 | 122697100 | 22650 | 22650 | 22650 | 22650 | 1 |
| 586 | 20240329 | 092600 | 122674450 | 22650 | 22650 | 22650 | 22650 | 19 |
| 587 | 20240329 | 092500 | 122244100 | 22650 | 22650 | 22650 | 22650 | 16 |
| 588 | 20240329 | 092400 | 121881700 | 22750 | 22750 | 22750 | 22750 | 2 |
| 589 | 20240329 | 092300 | 121836200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 590 | 20240329 | 092200 | 121836200 | 22750 | 22650 | 22750 | 22600 | 165 |
| 591 | 20240329 | 092100 | 118098900 | 22650 | 22600 | 22650 | 22600 | 201 |
| 592 | 20240329 | 092000 | 113556250 | 22550 | 22550 | 22550 | 22550 | 6 |
| 593 | 20240329 | 091900 | 113420950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 594 | 20240329 | 091800 | 113420950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 595 | 20240329 | 091700 | 113398350 | 22600 | 22600 | 22600 | 22500 | 513 |
| 596 | 20240329 | 091600 | 101824050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 597 | 20240329 | 091500 | 101824050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 598 | 20240329 | 091400 | 101778850 | 22550 | 22500 | 22550 | 22500 | 41 |
| 599 | 20240329 | 091300 | 100854800 | 22500 | 22500 | 22500 | 22450 | 213 |
| 600 | 20240329 | 091200 | 96072300 | 22450 | 22500 | 22500 | 22350 | 21 |
| 601 | 20240329 | 091100 | 95602450 | 22550 | 22550 | 22550 | 22550 | 20 |
| 602 | 20240329 | 091000 | 95151450 | 22550 | 22500 | 22550 | 22300 | 432 |
| 603 | 20240329 | 090900 | 85484800 | 22550 | 22550 | 22550 | 22550 | 18 |
| 604 | 20240329 | 090800 | 85078900 | 22600 | 22600 | 22600 | 22550 | 27 |
| 605 | 20240329 | 090700 | 84469000 | 22600 | 22650 | 22650 | 22600 | 20 |
| 606 | 20240329 | 090600 | 84016500 | 22550 | 22550 | 22700 | 22400 | 385 |
| 607 | 20240329 | 090500 | 75383200 | 22750 | 22700 | 22750 | 22600 | 332 |
| 608 | 20240329 | 090400 | 67874650 | 22700 | 22750 | 22750 | 22700 | 478 |
| 609 | 20240329 | 090300 | 57021050 | 22750 | 22850 | 22850 | 22750 | 379 |
| 610 | 20240329 | 090200 | 48369700 | 22850 | 22700 | 23000 | 22700 | 1032 |
| 611 | 20240329 | 090100 | 24763250 | 22750 | 22850 | 22850 | 22750 | 175 |
| 612 | 20240329 | 090000 | 20775500 | 23000 | 22900 | 23000 | 22700 | 906 |