31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 3 | 20240329 | 184100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20240329 | 184000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20240329 | 183900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20240329 | 183800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20240329 | 183700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20240329 | 183600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20240329 | 183500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20240329 | 183400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20240329 | 183300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20240329 | 183200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20240329 | 183100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20240329 | 183000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20240329 | 182900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20240329 | 182800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20240329 | 182700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20240329 | 182600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20240329 | 182500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20240329 | 182400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20240329 | 182300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20240329 | 182200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20240329 | 182100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20240329 | 182000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20240329 | 181900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20240329 | 181800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20240329 | 181700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20240329 | 181600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20240329 | 181500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20240329 | 181400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20240329 | 181300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20240329 | 181200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 33 | 20240329 | 181100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20240329 | 181000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20240329 | 180900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20240329 | 180800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20240329 | 180700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20240329 | 180600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20240329 | 180500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20240329 | 180400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20240329 | 180300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20240329 | 180200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20240329 | 180100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20240329 | 180000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20240329 | 175900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20240329 | 175800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20240329 | 175700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20240329 | 175600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20240329 | 175500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20240329 | 175400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20240329 | 175300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20240329 | 175200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20240329 | 175100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20240329 | 175000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20240329 | 174900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20240329 | 174800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20240329 | 174700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20240329 | 174600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20240329 | 174500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20240329 | 174400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20240329 | 174300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20240329 | 174200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 63 | 20240329 | 174100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20240329 | 174000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20240329 | 173900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20240329 | 173800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20240329 | 173700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20240329 | 173600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20240329 | 173500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20240329 | 173400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20240329 | 173300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20240329 | 173200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20240329 | 173100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20240329 | 173000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20240329 | 172900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20240329 | 172800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20240329 | 172700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20240329 | 172600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20240329 | 172500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20240329 | 172400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20240329 | 172300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20240329 | 172200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20240329 | 172100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20240329 | 172000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20240329 | 171900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20240329 | 171800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20240329 | 171700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20240329 | 171600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20240329 | 171500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20240329 | 171400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20240329 | 171300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20240329 | 171200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 93 | 20240329 | 171100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20240329 | 171000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20240329 | 170900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20240329 | 170800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20240329 | 170700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20240329 | 170600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20240329 | 170500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20240329 | 170400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20240329 | 170300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20240329 | 170200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20240329 | 170100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20240329 | 170000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20240329 | 165900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20240329 | 165800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20240329 | 165700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20240329 | 165600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20240329 | 165500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20240329 | 165400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20240329 | 165300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20240329 | 165200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20240329 | 165100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20240329 | 165000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20240329 | 164900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20240329 | 164800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20240329 | 164700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20240329 | 164600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20240329 | 164500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20240329 | 164400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20240329 | 164300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20240329 | 164200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 123 | 20240329 | 164100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20240329 | 164000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20240329 | 163900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20240329 | 163800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20240329 | 163700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20240329 | 163600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20240329 | 163500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20240329 | 163400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20240329 | 163300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20240329 | 163200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20240329 | 163100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20240329 | 163000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20240329 | 162900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20240329 | 162800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20240329 | 162700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20240329 | 162600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20240329 | 162500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20240329 | 162400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20240329 | 162300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20240329 | 162200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20240329 | 162100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20240329 | 162000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20240329 | 161900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20240329 | 161800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20240329 | 161700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20240329 | 161600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20240329 | 161500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20240329 | 161400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20240329 | 161300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20240329 | 161200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 153 | 20240329 | 161100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20240329 | 161000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20240329 | 160900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20240329 | 160800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20240329 | 160700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20240329 | 160600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20240329 | 160500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20240329 | 160400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20240329 | 160300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20240329 | 160200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20240329 | 160100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20240329 | 160000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20240329 | 155900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20240329 | 155800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20240329 | 155700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20240329 | 155600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20240329 | 155500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20240329 | 155400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20240329 | 155300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20240329 | 155200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20240329 | 155100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20240329 | 155000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20240329 | 154900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20240329 | 154800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20240329 | 154700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20240329 | 154600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20240329 | 154500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20240329 | 154400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20240329 | 154300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20240329 | 154200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 183 | 20240329 | 154100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20240329 | 154000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20240329 | 153900 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20240329 | 153800 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20240329 | 153700 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20240329 | 153600 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20240329 | 153500 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20240329 | 153400 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20240329 | 153300 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20240329 | 153200 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20240329 | 153100 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20240329 | 153000 | 16012736450 | 39350 | 39350 | 39350 | 39350 | 9755 |
| 195 | 20240329 | 152900 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20240329 | 152800 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20240329 | 152700 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20240329 | 152600 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20240329 | 152500 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20240329 | 152400 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20240329 | 152300 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20240329 | 152200 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20240329 | 152100 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20240329 | 152000 | 15628877200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20240329 | 151900 | 15628877200 | 39350 | 39300 | 39350 | 39250 | 1312 |
| 206 | 20240329 | 151800 | 15577304400 | 39250 | 39250 | 39350 | 39250 | 2730 |
| 207 | 20240329 | 151700 | 15470038050 | 39250 | 39250 | 39300 | 39200 | 860 |
| 208 | 20240329 | 151600 | 15436280700 | 39250 | 39350 | 39350 | 39250 | 2498 |
| 209 | 20240329 | 151500 | 15338175150 | 39300 | 39300 | 39300 | 39250 | 2093 |
| 210 | 20240329 | 151400 | 15255930150 | 39300 | 39300 | 39300 | 39250 | 303 |
| 211 | 20240329 | 151300 | 15244035050 | 39300 | 39300 | 39300 | 39250 | 471 |
| 212 | 20240329 | 151200 | 15225535550 | 39250 | 39300 | 39300 | 39250 | 1315 |
| 213 | 20240329 | 151100 | 15173894750 | 39300 | 39300 | 39300 | 39250 | 954 |
| 214 | 20240329 | 151000 | 15136435850 | 39300 | 39350 | 39350 | 39250 | 2239 |
| 215 | 20240329 | 150900 | 15048416550 | 39350 | 39350 | 39400 | 39300 | 1031 |
| 216 | 20240329 | 150800 | 15007850450 | 39350 | 39400 | 39400 | 39350 | 588 |
| 217 | 20240329 | 150700 | 14984696400 | 39400 | 39400 | 39400 | 39300 | 530 |
| 218 | 20240329 | 150600 | 14963834300 | 39400 | 39400 | 39400 | 39250 | 1121 |
| 219 | 20240329 | 150500 | 14919719400 | 39400 | 39500 | 39550 | 39400 | 1654 |
| 220 | 20240329 | 150400 | 14854438300 | 39500 | 39650 | 39650 | 39500 | 1875 |
| 221 | 20240329 | 150300 | 14780188600 | 39650 | 39500 | 39700 | 39450 | 13151 |
| 222 | 20240329 | 150200 | 14259911800 | 39500 | 39300 | 39500 | 39250 | 17734 |
| 223 | 20240329 | 150100 | 13561552700 | 39300 | 39300 | 39300 | 39250 | 542 |
| 224 | 20240329 | 150000 | 13540261450 | 39300 | 39250 | 39300 | 39250 | 479 |
| 225 | 20240329 | 145900 | 13521446400 | 39250 | 39300 | 39300 | 39250 | 775 |
| 226 | 20240329 | 145800 | 13491006400 | 39250 | 39250 | 39300 | 39250 | 523 |
| 227 | 20240329 | 145700 | 13470465550 | 39250 | 39300 | 39300 | 39250 | 1084 |
| 228 | 20240329 | 145600 | 13427895350 | 39250 | 39250 | 39300 | 39200 | 1912 |
| 229 | 20240329 | 145500 | 13352847850 | 39250 | 39100 | 39250 | 39100 | 3589 |
| 230 | 20240329 | 145400 | 13212034450 | 39200 | 39200 | 39250 | 39100 | 2508 |
| 231 | 20240329 | 145300 | 13113774150 | 39200 | 39250 | 39250 | 39200 | 537 |
| 232 | 20240329 | 145200 | 13092703850 | 39200 | 39200 | 39250 | 39200 | 1020 |
| 233 | 20240329 | 145100 | 13052705900 | 39200 | 39200 | 39250 | 39200 | 1454 |
| 234 | 20240329 | 145000 | 12995708850 | 39200 | 39250 | 39300 | 39200 | 1233 |
| 235 | 20240329 | 144900 | 12947310750 | 39250 | 39250 | 39300 | 39150 | 1221 |
| 236 | 20240329 | 144800 | 12899417050 | 39250 | 39200 | 39250 | 39150 | 1165 |
| 237 | 20240329 | 144700 | 12853696750 | 39200 | 39150 | 39200 | 39150 | 1319 |
| 238 | 20240329 | 144600 | 12802024700 | 39150 | 39200 | 39200 | 39150 | 1109 |
| 239 | 20240329 | 144500 | 12758560900 | 39200 | 39200 | 39250 | 39150 | 4257 |
| 240 | 20240329 | 144400 | 12591530400 | 39200 | 39250 | 39250 | 39200 | 2383 |
| 241 | 20240329 | 144300 | 12498077000 | 39250 | 39150 | 39250 | 39150 | 2585 |
| 242 | 20240329 | 144200 | 12396740050 | 39150 | 39100 | 39200 | 39100 | 1413 |
| 243 | 20240329 | 144100 | 12341426500 | 39050 | 39000 | 39100 | 39000 | 429 |
| 244 | 20240329 | 144000 | 12324665700 | 39000 | 39000 | 39100 | 38950 | 4145 |
| 245 | 20240329 | 143900 | 12162823000 | 38950 | 39000 | 39000 | 38950 | 204 |
| 246 | 20240329 | 143800 | 12154874650 | 38950 | 39000 | 39000 | 38900 | 94 |
| 247 | 20240329 | 143700 | 12151213350 | 39000 | 39000 | 39000 | 38900 | 464 |
| 248 | 20240329 | 143600 | 12133121300 | 39000 | 38900 | 39000 | 38900 | 219 |
| 249 | 20240329 | 143500 | 12124584100 | 38900 | 39000 | 39000 | 38900 | 2893 |
| 250 | 20240329 | 143400 | 12011902200 | 39000 | 38950 | 39000 | 38950 | 98 |
| 251 | 20240329 | 143300 | 12008082150 | 38950 | 38950 | 39000 | 38950 | 2025 |
| 252 | 20240329 | 143200 | 11929200200 | 38950 | 39000 | 39000 | 38950 | 331 |
| 253 | 20240329 | 143100 | 11916300800 | 39000 | 39000 | 39000 | 38950 | 1015 |
| 254 | 20240329 | 143000 | 11876717550 | 38950 | 39000 | 39050 | 38950 | 682 |
| 255 | 20240329 | 142900 | 11850105500 | 39000 | 39050 | 39050 | 39000 | 367 |
| 256 | 20240329 | 142800 | 11835789650 | 39050 | 39000 | 39050 | 38950 | 1335 |
| 257 | 20240329 | 142700 | 11783720800 | 38950 | 38950 | 39000 | 38900 | 595 |
| 258 | 20240329 | 142600 | 11760531450 | 38900 | 39050 | 39050 | 38900 | 991 |
| 259 | 20240329 | 142500 | 11721895050 | 39050 | 39150 | 39150 | 39050 | 1453 |
| 260 | 20240329 | 142400 | 11665058150 | 39150 | 39200 | 39200 | 39100 | 834 |
| 261 | 20240329 | 142300 | 11632398400 | 39200 | 39150 | 39250 | 39150 | 1967 |
| 262 | 20240329 | 142200 | 11555287800 | 39150 | 39050 | 39200 | 39050 | 957 |
| 263 | 20240329 | 142100 | 11517813350 | 39100 | 39000 | 39100 | 39000 | 865 |
| 264 | 20240329 | 142000 | 11484050250 | 38950 | 39000 | 39000 | 38950 | 355 |
| 265 | 20240329 | 141900 | 11470205700 | 39000 | 38900 | 39000 | 38900 | 235 |
| 266 | 20240329 | 141800 | 11461055300 | 39000 | 38900 | 39000 | 38850 | 707 |
| 267 | 20240329 | 141700 | 11433532800 | 38900 | 38850 | 38900 | 38850 | 188 |
| 268 | 20240329 | 141600 | 11426224050 | 38850 | 38850 | 38850 | 38800 | 681 |
| 269 | 20240329 | 141500 | 11399788300 | 38850 | 38900 | 38900 | 38850 | 690 |
| 270 | 20240329 | 141400 | 11372960550 | 38900 | 38950 | 39000 | 38900 | 504 |
| 271 | 20240329 | 141300 | 11353345200 | 39000 | 38950 | 39000 | 38900 | 625 |
| 272 | 20240329 | 141200 | 11329012550 | 38950 | 39000 | 39000 | 38950 | 306 |
| 273 | 20240329 | 141100 | 11317088900 | 39000 | 38950 | 39000 | 38950 | 687 |
| 274 | 20240329 | 141000 | 11290311800 | 38950 | 39000 | 39000 | 38950 | 462 |
| 275 | 20240329 | 140900 | 11272311500 | 38950 | 38850 | 38950 | 38800 | 692 |
| 276 | 20240329 | 140800 | 11245409300 | 38850 | 38900 | 39000 | 38750 | 1532 |
| 277 | 20240329 | 140700 | 11185858800 | 38900 | 38950 | 39000 | 38900 | 247 |
| 278 | 20240329 | 140600 | 11176237900 | 38950 | 38950 | 39000 | 38900 | 408 |
| 279 | 20240329 | 140500 | 11160344650 | 38950 | 39000 | 39000 | 38950 | 740 |
| 280 | 20240329 | 140400 | 11131508300 | 39000 | 39100 | 39150 | 39000 | 1706 |
| 281 | 20240329 | 140300 | 11064875500 | 39100 | 39100 | 39100 | 39050 | 289 |
| 282 | 20240329 | 140200 | 11053575650 | 39100 | 39000 | 39100 | 39000 | 1379 |
| 283 | 20240329 | 140100 | 10999747350 | 39000 | 39000 | 39050 | 38950 | 1036 |
| 284 | 20240329 | 140000 | 10959353300 | 39000 | 39000 | 39050 | 38950 | 1210 |
| 285 | 20240329 | 135900 | 10912168550 | 39000 | 39100 | 39150 | 39000 | 1161 |
| 286 | 20240329 | 135800 | 10866822850 | 39150 | 39200 | 39200 | 39050 | 2709 |
| 287 | 20240329 | 135700 | 10760731700 | 39200 | 39350 | 39350 | 39200 | 2143 |
| 288 | 20240329 | 135600 | 10676598350 | 39350 | 39300 | 39450 | 39250 | 4218 |
| 289 | 20240329 | 135500 | 10510536350 | 39300 | 39250 | 39300 | 39200 | 2959 |
| 290 | 20240329 | 135400 | 10394368550 | 39250 | 39400 | 39450 | 39200 | 6391 |
| 291 | 20240329 | 135300 | 10142712100 | 39400 | 39150 | 39400 | 39150 | 6183 |
| 292 | 20240329 | 135200 | 9899940200 | 39200 | 38850 | 39200 | 38850 | 15644 |
| 293 | 20240329 | 135100 | 9289836400 | 38800 | 38800 | 38850 | 38800 | 698 |
| 294 | 20240329 | 135000 | 9262733750 | 38850 | 38850 | 38850 | 38800 | 2258 |
| 295 | 20240329 | 134900 | 9175019100 | 38850 | 38800 | 38850 | 38800 | 771 |
| 296 | 20240329 | 134800 | 9145073000 | 38800 | 38700 | 38850 | 38700 | 1882 |
| 297 | 20240329 | 134700 | 9072046750 | 38750 | 38750 | 38750 | 38650 | 845 |
| 298 | 20240329 | 134600 | 9039305150 | 38750 | 38750 | 38800 | 38750 | 786 |
| 299 | 20240329 | 134500 | 9008840750 | 38750 | 38500 | 38800 | 38500 | 10524 |
| 300 | 20240329 | 134400 | 8602334800 | 38500 | 38450 | 38500 | 38450 | 549 |
| 301 | 20240329 | 134300 | 8581201700 | 38500 | 38450 | 38500 | 38450 | 445 |
| 302 | 20240329 | 134200 | 8564071800 | 38450 | 38500 | 38550 | 38450 | 597 |
| 303 | 20240329 | 134100 | 8541080000 | 38500 | 38550 | 38550 | 38500 | 315 |
| 304 | 20240329 | 134000 | 8528952200 | 38500 | 38500 | 38550 | 38500 | 677 |
| 305 | 20240329 | 133900 | 8502879050 | 38500 | 38500 | 38550 | 38500 | 457 |
| 306 | 20240329 | 133800 | 8485284500 | 38550 | 38500 | 38550 | 38500 | 201 |
| 307 | 20240329 | 133700 | 8477537750 | 38500 | 38450 | 38550 | 38450 | 1094 |
| 308 | 20240329 | 133600 | 8435425750 | 38450 | 38450 | 38500 | 38450 | 41 |
| 309 | 20240329 | 133500 | 8433848550 | 38450 | 38450 | 38500 | 38450 | 248 |
| 310 | 20240329 | 133400 | 8424304750 | 38450 | 38500 | 38500 | 38450 | 154 |
| 311 | 20240329 | 133300 | 8418380250 | 38500 | 38450 | 38500 | 38450 | 843 |
| 312 | 20240329 | 133200 | 8385958750 | 38450 | 38450 | 38450 | 38400 | 275 |
| 313 | 20240329 | 133100 | 8375385050 | 38450 | 38400 | 38450 | 38400 | 351 |
| 314 | 20240329 | 133000 | 8361899350 | 38450 | 38400 | 38450 | 38400 | 183 |
| 315 | 20240329 | 132900 | 8354863650 | 38400 | 38450 | 38450 | 38400 | 8 |
| 316 | 20240329 | 132800 | 8354556250 | 38450 | 38450 | 38450 | 38400 | 1061 |
| 317 | 20240329 | 132700 | 8313791050 | 38450 | 38450 | 38500 | 38450 | 259 |
| 318 | 20240329 | 132600 | 8303824050 | 38450 | 38450 | 38450 | 38450 | 109 |
| 319 | 20240329 | 132500 | 8299633000 | 38500 | 38500 | 38500 | 38450 | 419 |
| 320 | 20240329 | 132400 | 8283503050 | 38500 | 38550 | 38550 | 38500 | 966 |
| 321 | 20240329 | 132300 | 8246309700 | 38550 | 38450 | 38550 | 38450 | 1607 |
| 322 | 20240329 | 132200 | 8184440800 | 38450 | 38500 | 38550 | 38450 | 534 |
| 323 | 20240329 | 132100 | 8163873700 | 38500 | 38450 | 38500 | 38450 | 574 |
| 324 | 20240329 | 132000 | 8141774750 | 38500 | 38500 | 38500 | 38450 | 308 |
| 325 | 20240329 | 131900 | 8129917350 | 38500 | 38450 | 38500 | 38450 | 1581 |
| 326 | 20240329 | 131800 | 8069100900 | 38450 | 38400 | 38450 | 38400 | 458 |
| 327 | 20240329 | 131700 | 8051492050 | 38400 | 38400 | 38450 | 38400 | 96 |
| 328 | 20240329 | 131600 | 8047805600 | 38400 | 38400 | 38450 | 38400 | 73 |
| 329 | 20240329 | 131500 | 8044999550 | 38400 | 38350 | 38400 | 38300 | 913 |
| 330 | 20240329 | 131400 | 8009970350 | 38350 | 38400 | 38400 | 38350 | 78 |
| 331 | 20240329 | 131300 | 8006976500 | 38350 | 38350 | 38350 | 38350 | 89 |
| 332 | 20240329 | 131200 | 8003563350 | 38350 | 38400 | 38400 | 38350 | 152 |
| 333 | 20240329 | 131100 | 7997727750 | 38400 | 38400 | 38450 | 38400 | 214 |
| 334 | 20240329 | 131000 | 7989509900 | 38400 | 38450 | 38450 | 38400 | 175 |
| 335 | 20240329 | 130900 | 7982788200 | 38400 | 38400 | 38450 | 38400 | 569 |
| 336 | 20240329 | 130800 | 7960933600 | 38400 | 38400 | 38400 | 38350 | 386 |
| 337 | 20240329 | 130700 | 7946125350 | 38400 | 38450 | 38450 | 38400 | 540 |
| 338 | 20240329 | 130600 | 7925388250 | 38450 | 38500 | 38500 | 38450 | 1088 |
| 339 | 20240329 | 130500 | 7883549000 | 38500 | 38450 | 38500 | 38450 | 756 |
| 340 | 20240329 | 130400 | 7854465500 | 38400 | 38450 | 38450 | 38400 | 31 |
| 341 | 20240329 | 130300 | 7853274600 | 38450 | 38450 | 38450 | 38450 | 342 |
| 342 | 20240329 | 130200 | 7840124700 | 38450 | 38400 | 38450 | 38400 | 749 |
| 343 | 20240329 | 130100 | 7811326400 | 38450 | 38450 | 38450 | 38400 | 306 |
| 344 | 20240329 | 130000 | 7799566700 | 38400 | 38400 | 38450 | 38400 | 192 |
| 345 | 20240329 | 125900 | 7792192800 | 38450 | 38400 | 38450 | 38400 | 762 |
| 346 | 20240329 | 125800 | 7762928500 | 38350 | 38350 | 38400 | 38350 | 113 |
| 347 | 20240329 | 125700 | 7758594150 | 38350 | 38350 | 38400 | 38350 | 253 |
| 348 | 20240329 | 125600 | 7748882950 | 38400 | 38400 | 38400 | 38350 | 916 |
| 349 | 20240329 | 125500 | 7713724600 | 38400 | 38400 | 38400 | 38350 | 251 |
| 350 | 20240329 | 125400 | 7704086300 | 38350 | 38350 | 38350 | 38350 | 15 |
| 351 | 20240329 | 125300 | 7703511050 | 38350 | 38350 | 38350 | 38300 | 687 |
| 352 | 20240329 | 125200 | 7677164650 | 38350 | 38350 | 38350 | 38300 | 88 |
| 353 | 20240329 | 125100 | 7673793100 | 38300 | 38350 | 38350 | 38300 | 308 |
| 354 | 20240329 | 125000 | 7661986650 | 38300 | 38300 | 38350 | 38300 | 155 |
| 355 | 20240329 | 124900 | 7656050000 | 38300 | 38300 | 38350 | 38300 | 146 |
| 356 | 20240329 | 124800 | 7650456200 | 38300 | 38350 | 38350 | 38300 | 125 |
| 357 | 20240329 | 124700 | 7645666500 | 38350 | 38300 | 38350 | 38300 | 140 |
| 358 | 20240329 | 124600 | 7640298200 | 38350 | 38300 | 38350 | 38300 | 383 |
| 359 | 20240329 | 124500 | 7625611700 | 38300 | 38300 | 38300 | 38300 | 130 |
| 360 | 20240329 | 124400 | 7620632700 | 38300 | 38300 | 38350 | 38300 | 170 |
| 361 | 20240329 | 124300 | 7614120950 | 38300 | 38350 | 38350 | 38250 | 265 |
| 362 | 20240329 | 124200 | 7603976400 | 38350 | 38400 | 38400 | 38300 | 714 |
| 363 | 20240329 | 124100 | 7576580650 | 38300 | 38200 | 38400 | 38200 | 215 |
| 364 | 20240329 | 124000 | 7568330600 | 38350 | 38200 | 38400 | 38200 | 28 |
| 365 | 20240329 | 123900 | 7567255650 | 38200 | 38350 | 38400 | 38200 | 719 |
| 366 | 20240329 | 123800 | 7539677800 | 38400 | 38200 | 38400 | 38200 | 1580 |
| 367 | 20240329 | 123700 | 7479177700 | 38200 | 38150 | 38200 | 38150 | 153 |
| 368 | 20240329 | 123600 | 7473335200 | 38200 | 38200 | 38200 | 38150 | 239 |
| 369 | 20240329 | 123500 | 7464215150 | 38200 | 38250 | 38250 | 38150 | 324 |
| 370 | 20240329 | 123400 | 7451832000 | 38250 | 38200 | 38250 | 38200 | 283 |
| 371 | 20240329 | 123300 | 7441021300 | 38200 | 38150 | 38200 | 38100 | 261 |
| 372 | 20240329 | 123200 | 7431061700 | 38150 | 38200 | 38200 | 38150 | 512 |
| 373 | 20240329 | 123100 | 7411528850 | 38200 | 38250 | 38250 | 38200 | 708 |
| 374 | 20240329 | 123000 | 7384482100 | 38250 | 38350 | 38350 | 38250 | 81 |
| 375 | 20240329 | 122900 | 7381376850 | 38350 | 38300 | 38350 | 38200 | 929 |
| 376 | 20240329 | 122800 | 7345830600 | 38350 | 38400 | 38400 | 38350 | 553 |
| 377 | 20240329 | 122700 | 7324618650 | 38400 | 38400 | 38400 | 38350 | 48 |
| 378 | 20240329 | 122600 | 7322776600 | 38350 | 38450 | 38450 | 38350 | 3648 |
| 379 | 20240329 | 122500 | 7182685100 | 38400 | 38400 | 38450 | 38400 | 236 |
| 380 | 20240329 | 122400 | 7173614800 | 38400 | 38500 | 38550 | 38400 | 1137 |
| 381 | 20240329 | 122300 | 7129892650 | 38550 | 38550 | 38600 | 38500 | 1608 |
| 382 | 20240329 | 122200 | 7067939100 | 38550 | 38550 | 38550 | 38500 | 519 |
| 383 | 20240329 | 122100 | 7047932850 | 38550 | 38500 | 38550 | 38450 | 649 |
| 384 | 20240329 | 122000 | 7022932350 | 38500 | 38500 | 38500 | 38450 | 1575 |
| 385 | 20240329 | 121900 | 6962306600 | 38500 | 38500 | 38500 | 38450 | 1468 |
| 386 | 20240329 | 121800 | 6905850350 | 38450 | 38400 | 38500 | 38400 | 2919 |
| 387 | 20240329 | 121700 | 6793559050 | 38450 | 38450 | 38450 | 38400 | 1744 |
| 388 | 20240329 | 121600 | 6726523800 | 38450 | 38350 | 38450 | 38350 | 2008 |
| 389 | 20240329 | 121500 | 6649354400 | 38350 | 38200 | 38350 | 38200 | 4588 |
| 390 | 20240329 | 121400 | 6473621950 | 38200 | 38150 | 38200 | 38150 | 1502 |
| 391 | 20240329 | 121300 | 6416245600 | 38150 | 38150 | 38200 | 38150 | 196 |
| 392 | 20240329 | 121200 | 6408758500 | 38200 | 38200 | 38200 | 38150 | 449 |
| 393 | 20240329 | 121100 | 6391607550 | 38200 | 38150 | 38200 | 38150 | 639 |
| 394 | 20240329 | 121000 | 6367224500 | 38150 | 38150 | 38150 | 38100 | 241 |
| 395 | 20240329 | 120900 | 6358032900 | 38100 | 38100 | 38150 | 38100 | 72 |
| 396 | 20240329 | 120800 | 6355289650 | 38150 | 38100 | 38150 | 38100 | 226 |
| 397 | 20240329 | 120700 | 6346678100 | 38100 | 38100 | 38150 | 38100 | 105 |
| 398 | 20240329 | 120600 | 6342677350 | 38150 | 38100 | 38150 | 38100 | 416 |
| 399 | 20240329 | 120500 | 6326807850 | 38100 | 38100 | 38150 | 38100 | 789 |
| 400 | 20240329 | 120400 | 6296728350 | 38150 | 38150 | 38150 | 38150 | 22 |
| 401 | 20240329 | 120300 | 6295889050 | 38150 | 38150 | 38150 | 38100 | 182 |
| 402 | 20240329 | 120200 | 6288948650 | 38150 | 38150 | 38150 | 38100 | 151 |
| 403 | 20240329 | 120100 | 6283188500 | 38150 | 38150 | 38150 | 38100 | 145 |
| 404 | 20240329 | 120000 | 6277656800 | 38150 | 38100 | 38200 | 38100 | 500 |
| 405 | 20240329 | 115900 | 6258599250 | 38100 | 38050 | 38100 | 38050 | 39 |
| 406 | 20240329 | 115800 | 6257114250 | 38050 | 38150 | 38150 | 38050 | 448 |
| 407 | 20240329 | 115700 | 6240045450 | 38150 | 38150 | 38200 | 38100 | 1032 |
| 408 | 20240329 | 115600 | 6200653900 | 38150 | 38250 | 38250 | 38150 | 1871 |
| 409 | 20240329 | 115500 | 6129162850 | 38200 | 38200 | 38250 | 38200 | 394 |
| 410 | 20240329 | 115400 | 6114094000 | 38200 | 38250 | 38250 | 38200 | 364 |
| 411 | 20240329 | 115300 | 6100178250 | 38250 | 38250 | 38250 | 38200 | 1844 |
| 412 | 20240329 | 115200 | 6029647600 | 38250 | 38150 | 38250 | 38150 | 1012 |
| 413 | 20240329 | 115100 | 5990990600 | 38200 | 38150 | 38200 | 38150 | 122 |
| 414 | 20240329 | 115000 | 5986334700 | 38150 | 38150 | 38200 | 38150 | 420 |
| 415 | 20240329 | 114900 | 5970306700 | 38150 | 38150 | 38200 | 38150 | 560 |
| 416 | 20240329 | 114800 | 5948942650 | 38150 | 38150 | 38150 | 38100 | 129 |
| 417 | 20240329 | 114700 | 5944021750 | 38150 | 38200 | 38200 | 38100 | 856 |
| 418 | 20240329 | 114600 | 5911363500 | 38200 | 38150 | 38250 | 38150 | 1792 |
| 419 | 20240329 | 114500 | 5842912750 | 38200 | 38050 | 38200 | 38050 | 4077 |
| 420 | 20240329 | 114400 | 5687538450 | 38100 | 38050 | 38100 | 38000 | 632 |
| 421 | 20240329 | 114300 | 5663492150 | 38000 | 38050 | 38050 | 38000 | 24 |
| 422 | 20240329 | 114200 | 5662580000 | 38050 | 38050 | 38100 | 38000 | 715 |
| 423 | 20240329 | 114100 | 5635371250 | 38100 | 38000 | 38100 | 38000 | 1096 |
| 424 | 20240329 | 114000 | 5593668150 | 38000 | 37950 | 38000 | 37950 | 2091 |
| 425 | 20240329 | 113900 | 5514234900 | 37950 | 37900 | 37950 | 37900 | 67 |
| 426 | 20240329 | 113800 | 5511695100 | 37900 | 37900 | 37900 | 37900 | 1126 |
| 427 | 20240329 | 113700 | 5469019700 | 37850 | 37850 | 37900 | 37800 | 326 |
| 428 | 20240329 | 113600 | 5456678050 | 37800 | 37800 | 37850 | 37800 | 231 |
| 429 | 20240329 | 113500 | 5447939800 | 37850 | 37850 | 37850 | 37850 | 56 |
| 430 | 20240329 | 113400 | 5445820200 | 37800 | 37800 | 37800 | 37800 | 72 |
| 431 | 20240329 | 113300 | 5443098600 | 37800 | 37850 | 37850 | 37800 | 14 |
| 432 | 20240329 | 113200 | 5442569300 | 37850 | 37900 | 37900 | 37850 | 67 |
| 433 | 20240329 | 113100 | 5440032350 | 37850 | 37850 | 37850 | 37800 | 440 |
| 434 | 20240329 | 113000 | 5423378400 | 37850 | 37850 | 37850 | 37800 | 23 |
| 435 | 20240329 | 112900 | 5422507950 | 37850 | 37850 | 37850 | 37850 | 171 |
| 436 | 20240329 | 112800 | 5416035600 | 37850 | 37850 | 37850 | 37850 | 156 |
| 437 | 20240329 | 112700 | 5410131000 | 37850 | 37800 | 37850 | 37800 | 38 |
| 438 | 20240329 | 112600 | 5408693200 | 37800 | 37800 | 37850 | 37800 | 19 |
| 439 | 20240329 | 112500 | 5407974150 | 37800 | 37850 | 37850 | 37800 | 303 |
| 440 | 20240329 | 112400 | 5396520650 | 37800 | 37700 | 37800 | 37650 | 355 |
| 441 | 20240329 | 112300 | 5383153150 | 37650 | 37650 | 37700 | 37650 | 122 |
| 442 | 20240329 | 112200 | 5378558850 | 37650 | 37700 | 37700 | 37650 | 374 |
| 443 | 20240329 | 112100 | 5364462500 | 37700 | 37850 | 37850 | 37700 | 44 |
| 444 | 20240329 | 112000 | 5362800700 | 37600 | 37650 | 37850 | 37600 | 1109 |
| 445 | 20240329 | 111900 | 5321088650 | 37600 | 37700 | 37750 | 37600 | 3207 |
| 446 | 20240329 | 111800 | 5200306350 | 37700 | 37800 | 37850 | 37700 | 1915 |
| 447 | 20240329 | 111700 | 5127953950 | 37850 | 37850 | 37850 | 37800 | 880 |
| 448 | 20240329 | 111600 | 5094675450 | 37850 | 37850 | 37850 | 37850 | 35 |
| 449 | 20240329 | 111500 | 5093350700 | 37850 | 37900 | 37900 | 37800 | 779 |
| 450 | 20240329 | 111400 | 5063867350 | 37900 | 37900 | 37950 | 37850 | 273 |
| 451 | 20240329 | 111300 | 5053527350 | 37900 | 37900 | 37900 | 37900 | 347 |
| 452 | 20240329 | 111200 | 5040376050 | 37900 | 38050 | 38050 | 37850 | 1372 |
| 453 | 20240329 | 111100 | 4988329050 | 37950 | 38000 | 38000 | 37950 | 575 |
| 454 | 20240329 | 111000 | 4966479650 | 38000 | 38000 | 38000 | 38000 | 920 |
| 455 | 20240329 | 110900 | 4931519650 | 38000 | 37950 | 38000 | 37950 | 127 |
| 456 | 20240329 | 110800 | 4926694900 | 37950 | 37900 | 37950 | 37900 | 125 |
| 457 | 20240329 | 110700 | 4921952300 | 37900 | 37900 | 37950 | 37900 | 93 |
| 458 | 20240329 | 110600 | 4918423050 | 37950 | 37950 | 38000 | 37900 | 1011 |
| 459 | 20240329 | 110500 | 4880055650 | 38000 | 38100 | 38100 | 38000 | 2443 |
| 460 | 20240329 | 110400 | 4787135400 | 38100 | 38000 | 38100 | 38000 | 1091 |
| 461 | 20240329 | 110300 | 4745617650 | 38050 | 38000 | 38050 | 38000 | 260 |
| 462 | 20240329 | 110200 | 4735725500 | 38000 | 37950 | 38000 | 37950 | 1425 |
| 463 | 20240329 | 110100 | 4681586600 | 38000 | 37900 | 38000 | 37900 | 2235 |
| 464 | 20240329 | 110000 | 4596772800 | 37900 | 37700 | 37900 | 37700 | 1466 |
| 465 | 20240329 | 105900 | 4541259300 | 37750 | 37700 | 37750 | 37700 | 135 |
| 466 | 20240329 | 105800 | 4536165300 | 37750 | 37700 | 37750 | 37700 | 230 |
| 467 | 20240329 | 105700 | 4527494050 | 37700 | 37650 | 37700 | 37650 | 251 |
| 468 | 20240329 | 105600 | 4518038350 | 37700 | 37650 | 37700 | 37650 | 274 |
| 469 | 20240329 | 105500 | 4507722000 | 37650 | 37700 | 37750 | 37650 | 189 |
| 470 | 20240329 | 105400 | 4500600900 | 37650 | 37700 | 37750 | 37650 | 2140 |
| 471 | 20240329 | 105300 | 4419920300 | 37750 | 37750 | 37750 | 37700 | 81 |
| 472 | 20240329 | 105200 | 4416864650 | 37700 | 37750 | 37750 | 37700 | 235 |
| 473 | 20240329 | 105100 | 4408002000 | 37750 | 37800 | 37800 | 37750 | 958 |
| 474 | 20240329 | 105000 | 4371834300 | 37800 | 37850 | 37850 | 37800 | 205 |
| 475 | 20240329 | 104900 | 4364084950 | 37850 | 37800 | 37850 | 37800 | 111 |
| 476 | 20240329 | 104800 | 4359885550 | 37850 | 37800 | 37850 | 37800 | 15 |
| 477 | 20240329 | 104700 | 4359318350 | 37850 | 37750 | 37850 | 37750 | 398 |
| 478 | 20240329 | 104600 | 4344292750 | 37850 | 37800 | 37850 | 37800 | 309 |
| 479 | 20240329 | 104500 | 4332608050 | 37800 | 37750 | 37800 | 37750 | 782 |
| 480 | 20240329 | 104400 | 4303052450 | 37750 | 37750 | 37750 | 37750 | 26 |
| 481 | 20240329 | 104300 | 4302070950 | 37750 | 37750 | 37750 | 37750 | 62 |
| 482 | 20240329 | 104200 | 4299730450 | 37750 | 37750 | 37750 | 37750 | 65 |
| 483 | 20240329 | 104100 | 4297276700 | 37750 | 37800 | 37800 | 37750 | 39 |
| 484 | 20240329 | 104000 | 4295802550 | 37800 | 37800 | 37800 | 37700 | 248 |
| 485 | 20240329 | 103900 | 4286448150 | 37800 | 37700 | 37800 | 37650 | 177 |
| 486 | 20240329 | 103800 | 4279775100 | 37700 | 37800 | 37800 | 37700 | 2650 |
| 487 | 20240329 | 103700 | 4179775900 | 37850 | 37800 | 37850 | 37750 | 135 |
| 488 | 20240329 | 103600 | 4174672900 | 37800 | 37800 | 37800 | 37800 | 40 |
| 489 | 20240329 | 103500 | 4173160900 | 37800 | 37800 | 37850 | 37750 | 840 |
| 490 | 20240329 | 103400 | 4141412350 | 37800 | 37800 | 37850 | 37800 | 227 |
| 491 | 20240329 | 103300 | 4132831450 | 37800 | 37800 | 37800 | 37800 | 96 |
| 492 | 20240329 | 103200 | 4129202650 | 37750 | 37800 | 37800 | 37750 | 135 |
| 493 | 20240329 | 103100 | 4124099700 | 37750 | 37800 | 37800 | 37750 | 335 |
| 494 | 20240329 | 103000 | 4111439350 | 37800 | 37800 | 37800 | 37800 | 133 |
| 495 | 20240329 | 102900 | 4106411950 | 37800 | 37750 | 37800 | 37750 | 42 |
| 496 | 20240329 | 102800 | 4104824400 | 37750 | 37800 | 37800 | 37750 | 122 |
| 497 | 20240329 | 102700 | 4100213400 | 37800 | 37800 | 37800 | 37800 | 51 |
| 498 | 20240329 | 102600 | 4098285600 | 37800 | 37800 | 37800 | 37800 | 75 |
| 499 | 20240329 | 102500 | 4095450600 | 37800 | 37750 | 37800 | 37750 | 149 |
| 500 | 20240329 | 102400 | 4089823900 | 37800 | 37800 | 37850 | 37750 | 957 |
| 501 | 20240329 | 102300 | 4053649650 | 37800 | 37800 | 37850 | 37800 | 540 |
| 502 | 20240329 | 102200 | 4033236100 | 37800 | 37850 | 37850 | 37800 | 1482 |
| 503 | 20240329 | 102100 | 3977158450 | 37850 | 37850 | 37850 | 37850 | 367 |
| 504 | 20240329 | 102000 | 3963267500 | 37850 | 37900 | 37900 | 37850 | 48 |
| 505 | 20240329 | 101900 | 3961448600 | 37850 | 37950 | 37950 | 37850 | 543 |
| 506 | 20240329 | 101800 | 3940843450 | 37900 | 37950 | 37950 | 37900 | 251 |
| 507 | 20240329 | 101700 | 3931328700 | 37900 | 37900 | 37900 | 37900 | 145 |
| 508 | 20240329 | 101600 | 3925833200 | 37900 | 37900 | 37950 | 37900 | 793 |
| 509 | 20240329 | 101500 | 3895776950 | 37900 | 37950 | 37950 | 37900 | 257 |
| 510 | 20240329 | 101400 | 3886032900 | 37950 | 37950 | 37950 | 37950 | 323 |
| 511 | 20240329 | 101300 | 3873775050 | 37950 | 37950 | 37950 | 37900 | 398 |
| 512 | 20240329 | 101200 | 3858674300 | 37900 | 37950 | 38000 | 37900 | 455 |
| 513 | 20240329 | 101100 | 3841403150 | 37950 | 37850 | 37950 | 37850 | 1040 |
| 514 | 20240329 | 101000 | 3801957300 | 37850 | 37800 | 37900 | 37800 | 1535 |
| 515 | 20240329 | 100900 | 3743854100 | 37850 | 37850 | 37850 | 37800 | 93 |
| 516 | 20240329 | 100800 | 3740338000 | 37850 | 37850 | 37850 | 37800 | 224 |
| 517 | 20240329 | 100700 | 3731859650 | 37850 | 37850 | 37900 | 37850 | 375 |
| 518 | 20240329 | 100600 | 3717663550 | 37850 | 37900 | 37900 | 37850 | 350 |
| 519 | 20240329 | 100500 | 3704398600 | 37900 | 37900 | 37900 | 37850 | 54 |
| 520 | 20240329 | 100400 | 3702352150 | 37900 | 37900 | 37900 | 37850 | 368 |
| 521 | 20240329 | 100300 | 3688414200 | 37900 | 37900 | 37950 | 37900 | 1163 |
| 522 | 20240329 | 100200 | 3644329750 | 37950 | 37950 | 38000 | 37900 | 710 |
| 523 | 20240329 | 100100 | 3617385650 | 37950 | 38000 | 38000 | 37950 | 440 |
| 524 | 20240329 | 100000 | 3600685950 | 37950 | 37950 | 38000 | 37900 | 910 |
| 525 | 20240329 | 095900 | 3566146950 | 38000 | 37950 | 38000 | 37950 | 339 |
| 526 | 20240329 | 095800 | 3553268250 | 38000 | 38000 | 38050 | 37950 | 772 |
| 527 | 20240329 | 095700 | 3523934500 | 38000 | 38000 | 38000 | 37950 | 388 |
| 528 | 20240329 | 095600 | 3509202600 | 38000 | 38050 | 38050 | 37950 | 1725 |
| 529 | 20240329 | 095500 | 3443649850 | 38050 | 38050 | 38050 | 38000 | 262 |
| 530 | 20240329 | 095400 | 3433683000 | 38050 | 37950 | 38100 | 37950 | 3575 |
| 531 | 20240329 | 095300 | 3297787750 | 37950 | 37950 | 38000 | 37900 | 1730 |
| 532 | 20240329 | 095200 | 3232100150 | 37950 | 37800 | 37950 | 37800 | 4008 |
| 533 | 20240329 | 095100 | 3080304750 | 37800 | 37750 | 37850 | 37700 | 3893 |
| 534 | 20240329 | 095000 | 2933211650 | 37750 | 37650 | 37750 | 37650 | 257 |
| 535 | 20240329 | 094900 | 2923524200 | 37650 | 37650 | 37750 | 37650 | 284 |
| 536 | 20240329 | 094800 | 2912817700 | 37700 | 37700 | 37700 | 37700 | 414 |
| 537 | 20240329 | 094700 | 2897209900 | 37700 | 37650 | 37750 | 37650 | 908 |
| 538 | 20240329 | 094600 | 2862970700 | 37750 | 37600 | 37750 | 37600 | 2467 |
| 539 | 20240329 | 094500 | 2770071150 | 37600 | 37650 | 37650 | 37600 | 180 |
| 540 | 20240329 | 094400 | 2763298000 | 37650 | 37650 | 37650 | 37600 | 68 |
| 541 | 20240329 | 094300 | 2760738850 | 37600 | 37600 | 37650 | 37600 | 678 |
| 542 | 20240329 | 094200 | 2735241650 | 37600 | 37600 | 37650 | 37600 | 225 |
| 543 | 20240329 | 094100 | 2726781150 | 37600 | 37600 | 37600 | 37500 | 434 |
| 544 | 20240329 | 094000 | 2710465050 | 37550 | 37700 | 37700 | 37500 | 1055 |
| 545 | 20240329 | 093900 | 2670805350 | 37700 | 37550 | 37700 | 37550 | 440 |
| 546 | 20240329 | 093800 | 2654239200 | 37650 | 37700 | 37700 | 37600 | 2721 |
| 547 | 20240329 | 093700 | 2551867950 | 37700 | 37650 | 37700 | 37650 | 240 |
| 548 | 20240329 | 093600 | 2542829700 | 37700 | 37700 | 37700 | 37650 | 226 |
| 549 | 20240329 | 093500 | 2534313750 | 37700 | 37650 | 37700 | 37650 | 467 |
| 550 | 20240329 | 093400 | 2516715900 | 37650 | 37700 | 37700 | 37650 | 1129 |
| 551 | 20240329 | 093300 | 2474206050 | 37650 | 37550 | 37700 | 37550 | 461 |
| 552 | 20240329 | 093200 | 2456875500 | 37550 | 37550 | 37550 | 37550 | 462 |
| 553 | 20240329 | 093100 | 2439527400 | 37550 | 37500 | 37550 | 37500 | 389 |
| 554 | 20240329 | 093000 | 2424922300 | 37500 | 37550 | 37600 | 37500 | 1359 |
| 555 | 20240329 | 092900 | 2373907350 | 37600 | 37600 | 37600 | 37550 | 495 |
| 556 | 20240329 | 092800 | 2355298000 | 37600 | 37550 | 37600 | 37550 | 294 |
| 557 | 20240329 | 092700 | 2344246800 | 37550 | 37500 | 37550 | 37500 | 598 |
| 558 | 20240329 | 092600 | 2321814000 | 37450 | 37500 | 37500 | 37450 | 326 |
| 559 | 20240329 | 092500 | 2309595000 | 37450 | 37500 | 37500 | 37450 | 852 |
| 560 | 20240329 | 092400 | 2277675900 | 37500 | 37450 | 37500 | 37450 | 1073 |
| 561 | 20240329 | 092300 | 2237479750 | 37500 | 37550 | 37550 | 37450 | 739 |
| 562 | 20240329 | 092200 | 2209771100 | 37500 | 37650 | 37750 | 37500 | 2322 |
| 563 | 20240329 | 092100 | 2122468700 | 37750 | 37750 | 37750 | 37650 | 524 |
| 564 | 20240329 | 092000 | 2102733350 | 37750 | 37750 | 37750 | 37650 | 1051 |
| 565 | 20240329 | 091900 | 2063103050 | 37750 | 37700 | 37750 | 37700 | 999 |
| 566 | 20240329 | 091800 | 2025396050 | 37750 | 37750 | 37800 | 37700 | 1645 |
| 567 | 20240329 | 091700 | 1963306150 | 37700 | 37800 | 37800 | 37700 | 1100 |
| 568 | 20240329 | 091600 | 1921749850 | 37750 | 37750 | 37850 | 37750 | 4273 |
| 569 | 20240329 | 091500 | 1760297300 | 37750 | 37500 | 37750 | 37500 | 1381 |
| 570 | 20240329 | 091400 | 1708320600 | 37500 | 37450 | 37500 | 37400 | 494 |
| 571 | 20240329 | 091300 | 1689808300 | 37400 | 37350 | 37400 | 37300 | 1032 |
| 572 | 20240329 | 091200 | 1651271400 | 37350 | 37400 | 37400 | 37300 | 1216 |
| 573 | 20240329 | 091100 | 1605891850 | 37400 | 37250 | 37450 | 37250 | 1017 |
| 574 | 20240329 | 091000 | 1567871350 | 37200 | 37200 | 37250 | 37200 | 1004 |
| 575 | 20240329 | 090900 | 1530520900 | 37200 | 37250 | 37250 | 37200 | 1183 |
| 576 | 20240329 | 090800 | 1486457400 | 37250 | 37200 | 37250 | 37150 | 1320 |
| 577 | 20240329 | 090700 | 1437369600 | 37200 | 37300 | 37350 | 37100 | 10633 |
| 578 | 20240329 | 090600 | 1041803850 | 37350 | 37500 | 37500 | 37300 | 964 |
| 579 | 20240329 | 090500 | 1005784750 | 37400 | 37550 | 37550 | 37400 | 2469 |
| 580 | 20240329 | 090400 | 913217500 | 37600 | 37550 | 37650 | 37550 | 1141 |
| 581 | 20240329 | 090300 | 870365500 | 37550 | 37650 | 37750 | 37500 | 2734 |
| 582 | 20240329 | 090200 | 767424700 | 37700 | 37500 | 37700 | 37400 | 4911 |
| 583 | 20240329 | 090100 | 582925250 | 37500 | 37250 | 37500 | 37200 | 4359 |
| 584 | 20240329 | 090000 | 420307000 | 37250 | 37050 | 37500 | 37050 | 11295 |