33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 3 | 20240329 | 184100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20240329 | 184000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20240329 | 183900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20240329 | 183800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20240329 | 183700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20240329 | 183600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20240329 | 183500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20240329 | 183400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20240329 | 183300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20240329 | 183200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20240329 | 183100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20240329 | 183000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20240329 | 182900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20240329 | 182800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20240329 | 182700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20240329 | 182600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20240329 | 182500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20240329 | 182400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20240329 | 182300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20240329 | 182200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20240329 | 182100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20240329 | 182000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20240329 | 181900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20240329 | 181800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20240329 | 181700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20240329 | 181600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20240329 | 181500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20240329 | 181400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20240329 | 181300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20240329 | 181200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 33 | 20240329 | 181100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20240329 | 181000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20240329 | 180900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20240329 | 180800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20240329 | 180700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20240329 | 180600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20240329 | 180500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20240329 | 180400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20240329 | 180300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20240329 | 180200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20240329 | 180100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20240329 | 180000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20240329 | 175900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20240329 | 175800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20240329 | 175700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20240329 | 175600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20240329 | 175500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20240329 | 175400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20240329 | 175300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20240329 | 175200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20240329 | 175100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20240329 | 175000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20240329 | 174900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20240329 | 174800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20240329 | 174700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20240329 | 174600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20240329 | 174500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20240329 | 174400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20240329 | 174300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20240329 | 174200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 63 | 20240329 | 174100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20240329 | 174000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20240329 | 173900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20240329 | 173800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20240329 | 173700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20240329 | 173600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20240329 | 173500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20240329 | 173400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20240329 | 173300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20240329 | 173200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20240329 | 173100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20240329 | 173000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20240329 | 172900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20240329 | 172800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20240329 | 172700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20240329 | 172600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20240329 | 172500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20240329 | 172400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20240329 | 172300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20240329 | 172200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20240329 | 172100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20240329 | 172000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20240329 | 171900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20240329 | 171800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20240329 | 171700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20240329 | 171600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20240329 | 171500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20240329 | 171400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20240329 | 171300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20240329 | 171200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 93 | 20240329 | 171100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20240329 | 171000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20240329 | 170900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20240329 | 170800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20240329 | 170700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20240329 | 170600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20240329 | 170500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20240329 | 170400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20240329 | 170300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20240329 | 170200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20240329 | 170100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20240329 | 170000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20240329 | 165900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20240329 | 165800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20240329 | 165700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20240329 | 165600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20240329 | 165500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20240329 | 165400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20240329 | 165300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20240329 | 165200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20240329 | 165100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20240329 | 165000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20240329 | 164900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20240329 | 164800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20240329 | 164700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20240329 | 164600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20240329 | 164500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20240329 | 164400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20240329 | 164300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20240329 | 164200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 123 | 20240329 | 164100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20240329 | 164000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20240329 | 163900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20240329 | 163800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20240329 | 163700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20240329 | 163600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20240329 | 163500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20240329 | 163400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20240329 | 163300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20240329 | 163200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20240329 | 163100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20240329 | 163000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20240329 | 162900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20240329 | 162800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20240329 | 162700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20240329 | 162600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20240329 | 162500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20240329 | 162400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20240329 | 162300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20240329 | 162200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20240329 | 162100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20240329 | 162000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20240329 | 161900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20240329 | 161800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20240329 | 161700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20240329 | 161600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20240329 | 161500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20240329 | 161400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20240329 | 161300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20240329 | 161200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 153 | 20240329 | 161100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20240329 | 161000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20240329 | 160900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20240329 | 160800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20240329 | 160700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20240329 | 160600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20240329 | 160500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20240329 | 160400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20240329 | 160300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20240329 | 160200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20240329 | 160100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20240329 | 160000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20240329 | 155900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20240329 | 155800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20240329 | 155700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20240329 | 155600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20240329 | 155500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20240329 | 155400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20240329 | 155300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20240329 | 155200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20240329 | 155100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20240329 | 155000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20240329 | 154900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20240329 | 154800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20240329 | 154700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20240329 | 154600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20240329 | 154500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20240329 | 154400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20240329 | 154300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20240329 | 154200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 183 | 20240329 | 154100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20240329 | 154000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20240329 | 153900 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20240329 | 153800 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20240329 | 153700 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20240329 | 153600 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20240329 | 153500 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20240329 | 153400 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20240329 | 153300 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20240329 | 153200 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20240329 | 153100 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20240329 | 153000 | 242235588800 | 48250 | 48250 | 48250 | 48250 | 74893 |
| 195 | 20240329 | 152900 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240329 | 152800 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240329 | 152700 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240329 | 152600 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240329 | 152500 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240329 | 152400 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240329 | 152300 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240329 | 152200 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240329 | 152100 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240329 | 152000 | 238622001550 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240329 | 151900 | 238622001550 | 48500 | 48600 | 48600 | 48500 | 9972 |
| 206 | 20240329 | 151800 | 238137907350 | 48550 | 48550 | 48600 | 48500 | 8708 |
| 207 | 20240329 | 151700 | 237715179550 | 48550 | 48600 | 48650 | 48500 | 4028 |
| 208 | 20240329 | 151600 | 237519591950 | 48600 | 48600 | 48650 | 48550 | 5635 |
| 209 | 20240329 | 151500 | 237245749400 | 48550 | 48500 | 48650 | 48500 | 15744 |
| 210 | 20240329 | 151400 | 236481195400 | 48450 | 48400 | 48500 | 48350 | 7658 |
| 211 | 20240329 | 151300 | 236110393400 | 48350 | 48350 | 48400 | 48300 | 2695 |
| 212 | 20240329 | 151200 | 235980059250 | 48350 | 48300 | 48400 | 48300 | 3597 |
| 213 | 20240329 | 151100 | 235806135850 | 48300 | 48450 | 48450 | 48250 | 10882 |
| 214 | 20240329 | 151000 | 235280063850 | 48450 | 48500 | 48500 | 48400 | 4276 |
| 215 | 20240329 | 150900 | 235072857000 | 48450 | 48400 | 48500 | 48400 | 3891 |
| 216 | 20240329 | 150800 | 234884320800 | 48450 | 48500 | 48550 | 48400 | 4649 |
| 217 | 20240329 | 150700 | 234658934350 | 48550 | 48550 | 48550 | 48450 | 5203 |
| 218 | 20240329 | 150600 | 234406500850 | 48500 | 48550 | 48600 | 48500 | 4897 |
| 219 | 20240329 | 150500 | 234168682850 | 48600 | 48600 | 48650 | 48550 | 3568 |
| 220 | 20240329 | 150400 | 233995184100 | 48600 | 48650 | 48700 | 48500 | 6010 |
| 221 | 20240329 | 150300 | 233703131650 | 48650 | 48650 | 48700 | 48600 | 8789 |
| 222 | 20240329 | 150200 | 233275478700 | 48600 | 48400 | 48650 | 48350 | 16664 |
| 223 | 20240329 | 150100 | 232467011000 | 48400 | 48350 | 48400 | 48300 | 5688 |
| 224 | 20240329 | 150000 | 232191952850 | 48350 | 48300 | 48400 | 48300 | 12863 |
| 225 | 20240329 | 145900 | 231569883900 | 48350 | 48250 | 48400 | 48250 | 7758 |
| 226 | 20240329 | 145800 | 231195024050 | 48300 | 48400 | 48400 | 48250 | 14376 |
| 227 | 20240329 | 145700 | 230500272100 | 48350 | 48500 | 48550 | 48350 | 10385 |
| 228 | 20240329 | 145600 | 229996969600 | 48550 | 48450 | 48550 | 48450 | 8592 |
| 229 | 20240329 | 145500 | 229580124100 | 48500 | 48400 | 48500 | 48400 | 4545 |
| 230 | 20240329 | 145400 | 229359933100 | 48400 | 48350 | 48450 | 48350 | 3091 |
| 231 | 20240329 | 145300 | 229210342100 | 48400 | 48400 | 48450 | 48350 | 3993 |
| 232 | 20240329 | 145200 | 229017052150 | 48450 | 48450 | 48450 | 48400 | 2847 |
| 233 | 20240329 | 145100 | 228879202250 | 48450 | 48500 | 48500 | 48450 | 6268 |
| 234 | 20240329 | 145000 | 228575422650 | 48500 | 48450 | 48550 | 48350 | 9921 |
| 235 | 20240329 | 144900 | 228094776650 | 48450 | 48400 | 48450 | 48350 | 5129 |
| 236 | 20240329 | 144800 | 227846481400 | 48350 | 48450 | 48450 | 48350 | 5588 |
| 237 | 20240329 | 144700 | 227576060100 | 48400 | 48400 | 48600 | 48300 | 12316 |
| 238 | 20240329 | 144600 | 226979502000 | 48400 | 48350 | 48450 | 48250 | 11911 |
| 239 | 20240329 | 144500 | 226403364100 | 48400 | 48150 | 48400 | 48050 | 9545 |
| 240 | 20240329 | 144400 | 225942918250 | 48100 | 48050 | 48200 | 48050 | 12834 |
| 241 | 20240329 | 144300 | 225325540650 | 48050 | 48250 | 48300 | 48000 | 35150 |
| 242 | 20240329 | 144200 | 223633903900 | 48250 | 48350 | 48350 | 48200 | 19066 |
| 243 | 20240329 | 144100 | 222714022900 | 48300 | 48500 | 48550 | 48100 | 61883 |
| 244 | 20240329 | 144000 | 219722812300 | 48550 | 48750 | 48800 | 48500 | 24741 |
| 245 | 20240329 | 143900 | 218519935950 | 48800 | 48700 | 48850 | 48650 | 10934 |
| 246 | 20240329 | 143800 | 217987412700 | 48700 | 48700 | 48750 | 48650 | 8599 |
| 247 | 20240329 | 143700 | 217568618450 | 48750 | 48800 | 48800 | 48700 | 7992 |
| 248 | 20240329 | 143600 | 217179134050 | 48750 | 48650 | 48900 | 48650 | 13591 |
| 249 | 20240329 | 143500 | 216516398550 | 48650 | 48950 | 49000 | 48600 | 30970 |
| 250 | 20240329 | 143400 | 215006533050 | 48950 | 49100 | 49100 | 48900 | 7947 |
| 251 | 20240329 | 143300 | 214617389000 | 49050 | 49050 | 49100 | 48950 | 5352 |
| 252 | 20240329 | 143200 | 214354877250 | 49000 | 48900 | 49050 | 48900 | 10179 |
| 253 | 20240329 | 143100 | 213856521750 | 48950 | 49200 | 49250 | 48950 | 12670 |
| 254 | 20240329 | 143000 | 213235014800 | 49200 | 49250 | 49250 | 49150 | 4341 |
| 255 | 20240329 | 142900 | 213021422700 | 49200 | 49300 | 49300 | 49150 | 7807 |
| 256 | 20240329 | 142800 | 212637091400 | 49300 | 49350 | 49450 | 49250 | 14919 |
| 257 | 20240329 | 142700 | 211900872900 | 49350 | 49150 | 49400 | 49100 | 28037 |
| 258 | 20240329 | 142600 | 210520132900 | 49100 | 49100 | 49150 | 49100 | 2534 |
| 259 | 20240329 | 142500 | 210395644950 | 49100 | 49150 | 49150 | 49050 | 3694 |
| 260 | 20240329 | 142400 | 210214187650 | 49100 | 49150 | 49150 | 49050 | 3309 |
| 261 | 20240329 | 142300 | 210051640550 | 49150 | 48900 | 49150 | 48900 | 9011 |
| 262 | 20240329 | 142200 | 209609962750 | 48900 | 49000 | 49000 | 48900 | 11250 |
| 263 | 20240329 | 142100 | 209059550400 | 48950 | 48950 | 49000 | 48900 | 4175 |
| 264 | 20240329 | 142000 | 208855174100 | 48900 | 49000 | 49050 | 48850 | 13231 |
| 265 | 20240329 | 141900 | 208207694850 | 49000 | 49200 | 49200 | 49000 | 8894 |
| 266 | 20240329 | 141800 | 207771249550 | 49150 | 49050 | 49200 | 49000 | 6906 |
| 267 | 20240329 | 141700 | 207432133900 | 49050 | 49050 | 49100 | 49000 | 6220 |
| 268 | 20240329 | 141600 | 207127046100 | 49100 | 49100 | 49150 | 49000 | 7815 |
| 269 | 20240329 | 141500 | 206743574150 | 49050 | 49050 | 49150 | 49000 | 6499 |
| 270 | 20240329 | 141400 | 206424534750 | 49100 | 49100 | 49150 | 49050 | 7799 |
| 271 | 20240329 | 141300 | 206041596100 | 49050 | 49050 | 49150 | 49050 | 4391 |
| 272 | 20240329 | 141200 | 205826057500 | 49100 | 49150 | 49150 | 49050 | 5294 |
| 273 | 20240329 | 141100 | 205566227300 | 49100 | 49150 | 49150 | 49050 | 6353 |
| 274 | 20240329 | 141000 | 205254212050 | 49150 | 49150 | 49200 | 49000 | 13573 |
| 275 | 20240329 | 140900 | 204587634550 | 49200 | 49200 | 49400 | 49150 | 15654 |
| 276 | 20240329 | 140800 | 203816414800 | 49200 | 49500 | 49550 | 49150 | 23362 |
| 277 | 20240329 | 140700 | 202663292700 | 49500 | 49500 | 49600 | 49450 | 18032 |
| 278 | 20240329 | 140600 | 201770403000 | 49450 | 49450 | 49700 | 49400 | 69529 |
| 279 | 20240329 | 140500 | 198325099050 | 49400 | 49500 | 49500 | 49350 | 24902 |
| 280 | 20240329 | 140400 | 197093493400 | 49500 | 49300 | 49500 | 49200 | 29709 |
| 281 | 20240329 | 140300 | 195626319300 | 49250 | 49150 | 49300 | 49100 | 13666 |
| 282 | 20240329 | 140200 | 194953612550 | 49200 | 49150 | 49200 | 49100 | 5664 |
| 283 | 20240329 | 140100 | 194675205950 | 49150 | 49050 | 49200 | 49050 | 8726 |
| 284 | 20240329 | 140000 | 194246421550 | 49100 | 49050 | 49150 | 49000 | 8539 |
| 285 | 20240329 | 135900 | 193827348150 | 49050 | 48900 | 49050 | 48850 | 7483 |
| 286 | 20240329 | 135800 | 193460985750 | 48850 | 49100 | 49100 | 48800 | 32883 |
| 287 | 20240329 | 135700 | 191852604150 | 49050 | 49050 | 49200 | 49000 | 9257 |
| 288 | 20240329 | 135600 | 191398140550 | 49000 | 49300 | 49350 | 49000 | 28059 |
| 289 | 20240329 | 135500 | 190017836550 | 49300 | 49200 | 49500 | 49200 | 73857 |
| 290 | 20240329 | 135400 | 186372248150 | 49200 | 49150 | 49250 | 49150 | 17468 |
| 291 | 20240329 | 135300 | 185512797450 | 49200 | 49200 | 49200 | 49050 | 9094 |
| 292 | 20240329 | 135200 | 185065832650 | 49150 | 49050 | 49250 | 48950 | 26936 |
| 293 | 20240329 | 135100 | 183742203050 | 48950 | 48950 | 49100 | 48950 | 4559 |
| 294 | 20240329 | 135000 | 183518728550 | 48950 | 49000 | 49100 | 48950 | 9548 |
| 295 | 20240329 | 134900 | 183050524250 | 49050 | 48950 | 49050 | 48900 | 7723 |
| 296 | 20240329 | 134800 | 182672277550 | 48950 | 48950 | 48950 | 48850 | 4004 |
| 297 | 20240329 | 134700 | 182476403750 | 48950 | 49100 | 49150 | 48950 | 8378 |
| 298 | 20240329 | 134600 | 182065697000 | 49100 | 49000 | 49150 | 48900 | 21621 |
| 299 | 20240329 | 134500 | 181005124650 | 48950 | 48950 | 49000 | 48900 | 6204 |
| 300 | 20240329 | 134400 | 180701402100 | 48950 | 48900 | 49050 | 48900 | 10464 |
| 301 | 20240329 | 134300 | 180188825100 | 48900 | 48800 | 48950 | 48700 | 6144 |
| 302 | 20240329 | 134200 | 179888848600 | 48800 | 48750 | 48850 | 48700 | 5060 |
| 303 | 20240329 | 134100 | 179642075050 | 48750 | 48800 | 48800 | 48700 | 7824 |
| 304 | 20240329 | 134000 | 179260757650 | 48850 | 48950 | 48950 | 48750 | 10361 |
| 305 | 20240329 | 133900 | 178754759750 | 48950 | 49100 | 49150 | 48900 | 18647 |
| 306 | 20240329 | 133800 | 177839788350 | 49100 | 48950 | 49100 | 48950 | 6386 |
| 307 | 20240329 | 133700 | 177526643200 | 48950 | 49050 | 49050 | 48950 | 9854 |
| 308 | 20240329 | 133600 | 177043804800 | 49050 | 48900 | 49150 | 48850 | 17528 |
| 309 | 20240329 | 133500 | 176184604600 | 48900 | 48750 | 48900 | 48700 | 5689 |
| 310 | 20240329 | 133400 | 175906979050 | 48700 | 48750 | 48750 | 48700 | 2260 |
| 311 | 20240329 | 133300 | 175796851350 | 48750 | 48750 | 48800 | 48650 | 4074 |
| 312 | 20240329 | 133200 | 175598317300 | 48800 | 48700 | 48800 | 48600 | 7242 |
| 313 | 20240329 | 133100 | 175245863400 | 48700 | 48650 | 48750 | 48650 | 6146 |
| 314 | 20240329 | 133000 | 174946761100 | 48650 | 48950 | 48950 | 48650 | 21784 |
| 315 | 20240329 | 132900 | 173884126650 | 48900 | 48850 | 48950 | 48800 | 10576 |
| 316 | 20240329 | 132800 | 173367167300 | 48900 | 48850 | 48900 | 48800 | 7032 |
| 317 | 20240329 | 132700 | 173023757150 | 48850 | 48800 | 49000 | 48800 | 11960 |
| 318 | 20240329 | 132600 | 172438877050 | 48800 | 49250 | 49250 | 48650 | 41067 |
| 319 | 20240329 | 132500 | 170430261200 | 49200 | 48950 | 49350 | 48900 | 54408 |
| 320 | 20240329 | 132400 | 167751903550 | 48950 | 48950 | 49000 | 48900 | 9687 |
| 321 | 20240329 | 132300 | 167277682600 | 48950 | 48800 | 48950 | 48750 | 8787 |
| 322 | 20240329 | 132200 | 166848425200 | 48850 | 48950 | 48950 | 48650 | 14428 |
| 323 | 20240329 | 132100 | 166144484800 | 48900 | 48900 | 48950 | 48800 | 8238 |
| 324 | 20240329 | 132000 | 165741825250 | 48900 | 48850 | 49100 | 48800 | 24583 |
| 325 | 20240329 | 131900 | 164537736400 | 48850 | 48650 | 48900 | 48600 | 11882 |
| 326 | 20240329 | 131800 | 163958913850 | 48650 | 48700 | 48800 | 48650 | 7412 |
| 327 | 20240329 | 131700 | 163597927550 | 48700 | 48650 | 48800 | 48600 | 7111 |
| 328 | 20240329 | 131600 | 163251825350 | 48650 | 48600 | 48650 | 48550 | 7169 |
| 329 | 20240329 | 131500 | 162903577950 | 48600 | 48550 | 48650 | 48500 | 15660 |
| 330 | 20240329 | 131400 | 162143052150 | 48550 | 48900 | 49000 | 48550 | 24787 |
| 331 | 20240329 | 131300 | 160935311950 | 48950 | 48750 | 49000 | 48700 | 13517 |
| 332 | 20240329 | 131200 | 160275113800 | 48750 | 48650 | 48850 | 48600 | 19978 |
| 333 | 20240329 | 131100 | 159300921250 | 48650 | 49050 | 49100 | 48650 | 46905 |
| 334 | 20240329 | 131000 | 157009945800 | 49000 | 49050 | 49150 | 48900 | 31484 |
| 335 | 20240329 | 130900 | 155466270200 | 49050 | 49250 | 49300 | 48950 | 83071 |
| 336 | 20240329 | 130800 | 151386302850 | 49300 | 48650 | 49300 | 48600 | 133926 |
| 337 | 20240329 | 130700 | 144829609450 | 48650 | 48500 | 48650 | 48450 | 29873 |
| 338 | 20240329 | 130600 | 143380227100 | 48500 | 48500 | 48500 | 48400 | 4695 |
| 339 | 20240329 | 130500 | 143152746900 | 48450 | 48450 | 48500 | 48400 | 11420 |
| 340 | 20240329 | 130400 | 142599332750 | 48400 | 48350 | 48450 | 48350 | 9075 |
| 341 | 20240329 | 130300 | 142160053850 | 48400 | 48350 | 48400 | 48300 | 2542 |
| 342 | 20240329 | 130200 | 142037127850 | 48350 | 48250 | 48350 | 48250 | 4271 |
| 343 | 20240329 | 130100 | 141830781100 | 48250 | 48300 | 48300 | 48250 | 952 |
| 344 | 20240329 | 130000 | 141784813150 | 48300 | 48350 | 48350 | 48250 | 1494 |
| 345 | 20240329 | 125900 | 141712664850 | 48300 | 48300 | 48350 | 48250 | 5906 |
| 346 | 20240329 | 125800 | 141427397450 | 48300 | 48400 | 48400 | 48300 | 6190 |
| 347 | 20240329 | 125700 | 141128022450 | 48350 | 48300 | 48400 | 48250 | 10721 |
| 348 | 20240329 | 125600 | 140609888200 | 48250 | 48250 | 48300 | 48200 | 5856 |
| 349 | 20240329 | 125500 | 140327313550 | 48250 | 48250 | 48300 | 48200 | 3998 |
| 350 | 20240329 | 125400 | 140134407550 | 48250 | 48250 | 48300 | 48200 | 5822 |
| 351 | 20240329 | 125300 | 139853541550 | 48250 | 48150 | 48250 | 48100 | 9124 |
| 352 | 20240329 | 125200 | 139413825300 | 48150 | 48100 | 48150 | 48050 | 3479 |
| 353 | 20240329 | 125100 | 139246518550 | 48100 | 48100 | 48150 | 48100 | 1738 |
| 354 | 20240329 | 125000 | 139162905100 | 48150 | 48200 | 48200 | 48100 | 2571 |
| 355 | 20240329 | 124900 | 139039105000 | 48200 | 48100 | 48200 | 48050 | 5499 |
| 356 | 20240329 | 124800 | 138774385150 | 48100 | 47850 | 48100 | 47850 | 7916 |
| 357 | 20240329 | 124700 | 138394582900 | 47900 | 47900 | 47900 | 47850 | 1983 |
| 358 | 20240329 | 124600 | 138299679750 | 47850 | 47850 | 47900 | 47850 | 2001 |
| 359 | 20240329 | 124500 | 138203922500 | 47850 | 47900 | 47900 | 47850 | 1049 |
| 360 | 20240329 | 124400 | 138153719850 | 47900 | 47850 | 47900 | 47850 | 1428 |
| 361 | 20240329 | 124300 | 138085387100 | 47850 | 47750 | 47900 | 47700 | 8794 |
| 362 | 20240329 | 124200 | 137664732400 | 47750 | 47750 | 47800 | 47750 | 3350 |
| 363 | 20240329 | 124100 | 137504762750 | 47750 | 47800 | 47800 | 47750 | 1806 |
| 364 | 20240329 | 124000 | 137418511750 | 47800 | 47800 | 47850 | 47750 | 3104 |
| 365 | 20240329 | 123900 | 137270115550 | 47850 | 47800 | 47900 | 47800 | 1100 |
| 366 | 20240329 | 123800 | 137217508100 | 47800 | 47800 | 47800 | 47750 | 4495 |
| 367 | 20240329 | 123700 | 137002804350 | 47800 | 47900 | 47900 | 47700 | 10505 |
| 368 | 20240329 | 123600 | 136500810550 | 47800 | 47900 | 47950 | 47800 | 3305 |
| 369 | 20240329 | 123500 | 136342591700 | 47900 | 47900 | 48000 | 47850 | 4200 |
| 370 | 20240329 | 123400 | 136141346000 | 47900 | 47950 | 47950 | 47850 | 8318 |
| 371 | 20240329 | 123300 | 135743207350 | 47900 | 48000 | 48050 | 47900 | 3390 |
| 372 | 20240329 | 123200 | 135580546150 | 48000 | 47950 | 48000 | 47900 | 3761 |
| 373 | 20240329 | 123100 | 135400237700 | 47950 | 48050 | 48050 | 47950 | 1985 |
| 374 | 20240329 | 123000 | 135304994200 | 47950 | 48050 | 48100 | 47900 | 7419 |
| 375 | 20240329 | 122900 | 134948869550 | 48100 | 48050 | 48100 | 48000 | 2107 |
| 376 | 20240329 | 122800 | 134847661750 | 48000 | 48000 | 48050 | 47950 | 3261 |
| 377 | 20240329 | 122700 | 134691111050 | 48000 | 48050 | 48100 | 47950 | 5951 |
| 378 | 20240329 | 122600 | 134405369400 | 48100 | 48100 | 48150 | 48100 | 1797 |
| 379 | 20240329 | 122500 | 134318910750 | 48050 | 48050 | 48100 | 48000 | 3975 |
| 380 | 20240329 | 122400 | 134127855450 | 48050 | 48100 | 48150 | 48050 | 2397 |
| 381 | 20240329 | 122300 | 134012546300 | 48100 | 48150 | 48200 | 48100 | 5303 |
| 382 | 20240329 | 122200 | 133757282700 | 48200 | 48150 | 48200 | 48150 | 507 |
| 383 | 20240329 | 122100 | 133732854800 | 48200 | 48150 | 48200 | 48100 | 979 |
| 384 | 20240329 | 122000 | 133685705650 | 48150 | 48100 | 48200 | 48100 | 5315 |
| 385 | 20240329 | 121900 | 133429872850 | 48100 | 48150 | 48150 | 48100 | 1218 |
| 386 | 20240329 | 121800 | 133371247250 | 48150 | 48150 | 48150 | 48100 | 919 |
| 387 | 20240329 | 121700 | 133327036850 | 48100 | 48050 | 48150 | 48000 | 2441 |
| 388 | 20240329 | 121600 | 133209687950 | 48050 | 47950 | 48100 | 47950 | 4071 |
| 389 | 20240329 | 121500 | 133013996200 | 47950 | 47900 | 48000 | 47900 | 2529 |
| 390 | 20240329 | 121400 | 132892685350 | 47950 | 47950 | 48000 | 47850 | 9906 |
| 391 | 20240329 | 121300 | 132417988150 | 47950 | 48050 | 48050 | 47950 | 3458 |
| 392 | 20240329 | 121200 | 132252097800 | 48000 | 48050 | 48100 | 48000 | 4101 |
| 393 | 20240329 | 121100 | 132055137300 | 48050 | 48150 | 48200 | 48050 | 3171 |
| 394 | 20240329 | 121000 | 131902553450 | 48150 | 48300 | 48300 | 48100 | 3347 |
| 395 | 20240329 | 120900 | 131741206900 | 48300 | 48300 | 48350 | 48250 | 5319 |
| 396 | 20240329 | 120800 | 131484309950 | 48300 | 48250 | 48400 | 48200 | 15245 |
| 397 | 20240329 | 120700 | 130747574200 | 48250 | 48150 | 48300 | 48150 | 10804 |
| 398 | 20240329 | 120600 | 130226839150 | 48150 | 48200 | 48200 | 48100 | 3016 |
| 399 | 20240329 | 120500 | 130081614650 | 48150 | 48150 | 48150 | 48100 | 3668 |
| 400 | 20240329 | 120400 | 129905091450 | 48150 | 48150 | 48200 | 48100 | 2556 |
| 401 | 20240329 | 120300 | 129782014650 | 48100 | 48050 | 48150 | 47950 | 3279 |
| 402 | 20240329 | 120200 | 129624456250 | 48100 | 47950 | 48100 | 47950 | 1504 |
| 403 | 20240329 | 120100 | 129552201600 | 47950 | 48100 | 48100 | 47900 | 5238 |
| 404 | 20240329 | 120000 | 129300848100 | 48100 | 48150 | 48200 | 48000 | 5068 |
| 405 | 20240329 | 115900 | 129057170050 | 48200 | 48100 | 48250 | 48100 | 9431 |
| 406 | 20240329 | 115800 | 128602738050 | 48150 | 48100 | 48200 | 48050 | 7439 |
| 407 | 20240329 | 115700 | 128244796750 | 48100 | 48100 | 48150 | 48050 | 4632 |
| 408 | 20240329 | 115600 | 128022033150 | 48100 | 47950 | 48100 | 47950 | 5399 |
| 409 | 20240329 | 115500 | 127762771300 | 47950 | 47950 | 48000 | 47900 | 3140 |
| 410 | 20240329 | 115400 | 127612194400 | 47950 | 47950 | 48000 | 47950 | 2998 |
| 411 | 20240329 | 115300 | 127468420550 | 47950 | 47900 | 48000 | 47900 | 2038 |
| 412 | 20240329 | 115200 | 127370745100 | 47900 | 47950 | 47950 | 47850 | 4768 |
| 413 | 20240329 | 115100 | 127142406800 | 47950 | 48000 | 48000 | 47900 | 4944 |
| 414 | 20240329 | 115000 | 126905294750 | 48000 | 47800 | 48000 | 47800 | 3495 |
| 415 | 20240329 | 114900 | 126737818600 | 47800 | 47800 | 47850 | 47750 | 1471 |
| 416 | 20240329 | 114800 | 126667501600 | 47800 | 47800 | 47850 | 47750 | 4391 |
| 417 | 20240329 | 114700 | 126457692200 | 47850 | 47850 | 47900 | 47800 | 3755 |
| 418 | 20240329 | 114600 | 126278060850 | 47800 | 47800 | 47950 | 47750 | 7955 |
| 419 | 20240329 | 114500 | 125897608150 | 47800 | 47750 | 47800 | 47700 | 6537 |
| 420 | 20240329 | 114400 | 125585307000 | 47700 | 47800 | 47850 | 47500 | 32565 |
| 421 | 20240329 | 114300 | 124032812750 | 47800 | 47800 | 47900 | 47750 | 11890 |
| 422 | 20240329 | 114200 | 123464149700 | 47800 | 48250 | 48300 | 47650 | 59348 |
| 423 | 20240329 | 114100 | 120620369700 | 48250 | 48300 | 48300 | 48200 | 9329 |
| 424 | 20240329 | 114000 | 120170351100 | 48300 | 48200 | 48400 | 48150 | 10557 |
| 425 | 20240329 | 113900 | 119660419550 | 48200 | 48200 | 48200 | 48100 | 4560 |
| 426 | 20240329 | 113800 | 119440760350 | 48200 | 48200 | 48250 | 48100 | 12853 |
| 427 | 20240329 | 113700 | 118821738000 | 48200 | 48300 | 48300 | 48200 | 6654 |
| 428 | 20240329 | 113600 | 118500619800 | 48250 | 48450 | 48500 | 48250 | 14874 |
| 429 | 20240329 | 113500 | 117780995150 | 48450 | 48450 | 48500 | 48250 | 26518 |
| 430 | 20240329 | 113400 | 116498445600 | 48450 | 48500 | 48550 | 48400 | 12385 |
| 431 | 20240329 | 113300 | 115898264650 | 48450 | 48500 | 48700 | 48450 | 23992 |
| 432 | 20240329 | 113200 | 114733382800 | 48500 | 48800 | 48850 | 48500 | 31727 |
| 433 | 20240329 | 113100 | 113188891600 | 48800 | 48700 | 48850 | 48600 | 35691 |
| 434 | 20240329 | 113000 | 111448891250 | 48700 | 48800 | 48850 | 48550 | 78137 |
| 435 | 20240329 | 112900 | 107644572750 | 48800 | 48400 | 48800 | 48300 | 95424 |
| 436 | 20240329 | 112800 | 103010071550 | 48400 | 48250 | 48450 | 48250 | 43201 |
| 437 | 20240329 | 112700 | 100920123350 | 48250 | 48200 | 48300 | 48150 | 12901 |
| 438 | 20240329 | 112600 | 100298091300 | 48200 | 48100 | 48200 | 48100 | 5120 |
| 439 | 20240329 | 112500 | 100051580300 | 48100 | 48050 | 48150 | 48050 | 2601 |
| 440 | 20240329 | 112400 | 99926480550 | 48050 | 48050 | 48050 | 47950 | 10231 |
| 441 | 20240329 | 112300 | 99435493750 | 48050 | 47900 | 48050 | 47900 | 4173 |
| 442 | 20240329 | 112200 | 99235280850 | 47900 | 48050 | 48050 | 47900 | 2786 |
| 443 | 20240329 | 112100 | 99101680900 | 48050 | 48000 | 48050 | 47950 | 4206 |
| 444 | 20240329 | 112000 | 98899826950 | 47950 | 47850 | 47950 | 47800 | 6920 |
| 445 | 20240329 | 111900 | 98568612350 | 47850 | 47950 | 47950 | 47850 | 7073 |
| 446 | 20240329 | 111800 | 98229896850 | 47900 | 48000 | 48000 | 47900 | 3094 |
| 447 | 20240329 | 111700 | 98081568200 | 47950 | 47950 | 48000 | 47900 | 4296 |
| 448 | 20240329 | 111600 | 97875559450 | 47950 | 47800 | 48050 | 47650 | 18371 |
| 449 | 20240329 | 111500 | 96997518000 | 47850 | 47900 | 47950 | 47800 | 6462 |
| 450 | 20240329 | 111400 | 96688330650 | 47900 | 47850 | 47900 | 47750 | 9617 |
| 451 | 20240329 | 111300 | 96228210200 | 47800 | 48150 | 48150 | 47800 | 20102 |
| 452 | 20240329 | 111200 | 95264397200 | 48150 | 48200 | 48250 | 48050 | 7903 |
| 453 | 20240329 | 111100 | 94883993250 | 48200 | 48300 | 48350 | 48150 | 15275 |
| 454 | 20240329 | 111000 | 94147278350 | 48300 | 48200 | 48400 | 48150 | 18456 |
| 455 | 20240329 | 110900 | 93255779200 | 48200 | 48000 | 48200 | 48000 | 4661 |
| 456 | 20240329 | 110800 | 93031516200 | 48050 | 48000 | 48100 | 47950 | 12815 |
| 457 | 20240329 | 110700 | 92416025150 | 47950 | 48150 | 48300 | 47950 | 15532 |
| 458 | 20240329 | 110600 | 91669200550 | 48150 | 48300 | 48350 | 48100 | 34264 |
| 459 | 20240329 | 110500 | 90015331950 | 48250 | 48200 | 48300 | 48150 | 15956 |
| 460 | 20240329 | 110400 | 89245888350 | 48150 | 48250 | 48300 | 48050 | 20469 |
| 461 | 20240329 | 110300 | 88259913100 | 48250 | 48100 | 48250 | 48050 | 17682 |
| 462 | 20240329 | 110200 | 87408059550 | 48100 | 48200 | 48200 | 48050 | 17409 |
| 463 | 20240329 | 110100 | 86570314450 | 48200 | 47850 | 48200 | 47850 | 42953 |
| 464 | 20240329 | 110000 | 84505167000 | 47850 | 47800 | 47900 | 47800 | 5108 |
| 465 | 20240329 | 105900 | 84260779050 | 47850 | 47750 | 47850 | 47750 | 2571 |
| 466 | 20240329 | 105800 | 84137909500 | 47800 | 47900 | 47900 | 47750 | 2035 |
| 467 | 20240329 | 105700 | 84040635150 | 47900 | 47800 | 47950 | 47750 | 12991 |
| 468 | 20240329 | 105600 | 83418579650 | 47850 | 47750 | 47850 | 47650 | 10887 |
| 469 | 20240329 | 105500 | 82898817650 | 47750 | 47800 | 47800 | 47650 | 5353 |
| 470 | 20240329 | 105400 | 82643215900 | 47800 | 47600 | 47800 | 47600 | 5491 |
| 471 | 20240329 | 105300 | 82381250900 | 47650 | 47650 | 47650 | 47400 | 17920 |
| 472 | 20240329 | 105200 | 81529612400 | 47650 | 47600 | 47700 | 47550 | 6459 |
| 473 | 20240329 | 105100 | 81222138700 | 47600 | 47650 | 47750 | 47550 | 11593 |
| 474 | 20240329 | 105000 | 80670040700 | 47650 | 47850 | 47900 | 47600 | 22489 |
| 475 | 20240329 | 104900 | 79595865850 | 47900 | 48100 | 48150 | 47700 | 40304 |
| 476 | 20240329 | 104800 | 77663737450 | 48050 | 48100 | 48300 | 48000 | 50936 |
| 477 | 20240329 | 104700 | 75210658550 | 48100 | 47750 | 48250 | 47700 | 114022 |
| 478 | 20240329 | 104600 | 69730092000 | 47700 | 47650 | 47750 | 47650 | 4670 |
| 479 | 20240329 | 104500 | 69507342550 | 47650 | 47600 | 47700 | 47500 | 4081 |
| 480 | 20240329 | 104400 | 69313086950 | 47550 | 47600 | 47650 | 47500 | 5366 |
| 481 | 20240329 | 104300 | 69057802500 | 47600 | 47450 | 47600 | 47450 | 5157 |
| 482 | 20240329 | 104200 | 68812837400 | 47500 | 47650 | 47650 | 47450 | 5022 |
| 483 | 20240329 | 104100 | 68574225750 | 47650 | 47700 | 47700 | 47600 | 1923 |
| 484 | 20240329 | 104000 | 68482581500 | 47700 | 47800 | 47800 | 47650 | 6086 |
| 485 | 20240329 | 103900 | 68192051450 | 47800 | 47800 | 47800 | 47700 | 3830 |
| 486 | 20240329 | 103800 | 68009153800 | 47800 | 47600 | 47800 | 47600 | 10280 |
| 487 | 20240329 | 103700 | 67518544800 | 47600 | 47550 | 47600 | 47500 | 4701 |
| 488 | 20240329 | 103600 | 67294993000 | 47550 | 47550 | 47600 | 47400 | 3573 |
| 489 | 20240329 | 103500 | 67125196200 | 47500 | 47450 | 47550 | 47400 | 3989 |
| 490 | 20240329 | 103400 | 66935818350 | 47500 | 47450 | 47500 | 47400 | 2926 |
| 491 | 20240329 | 103300 | 66796941300 | 47500 | 47500 | 47600 | 47450 | 5345 |
| 492 | 20240329 | 103200 | 66543051350 | 47500 | 47550 | 47600 | 47500 | 2828 |
| 493 | 20240329 | 103100 | 66408547500 | 47600 | 47700 | 47700 | 47550 | 7439 |
| 494 | 20240329 | 103000 | 66054214550 | 47700 | 47700 | 47750 | 47650 | 9861 |
| 495 | 20240329 | 102900 | 65583784550 | 47650 | 47700 | 47750 | 47650 | 3215 |
| 496 | 20240329 | 102800 | 65430457100 | 47750 | 47450 | 47750 | 47400 | 12811 |
| 497 | 20240329 | 102700 | 64820545550 | 47400 | 47500 | 47500 | 47350 | 1455 |
| 498 | 20240329 | 102600 | 64751547850 | 47450 | 47400 | 47450 | 47300 | 4308 |
| 499 | 20240329 | 102500 | 64547377100 | 47350 | 47350 | 47400 | 47300 | 2090 |
| 500 | 20240329 | 102400 | 64448406000 | 47350 | 47350 | 47400 | 47350 | 2450 |
| 501 | 20240329 | 102300 | 64332367450 | 47350 | 47450 | 47450 | 47350 | 3513 |
| 502 | 20240329 | 102200 | 64165933450 | 47400 | 47550 | 47600 | 47400 | 3286 |
| 503 | 20240329 | 102100 | 64010002350 | 47600 | 47600 | 47600 | 47500 | 3990 |
| 504 | 20240329 | 102000 | 63820262800 | 47550 | 47550 | 47600 | 47400 | 5395 |
| 505 | 20240329 | 101900 | 63563973950 | 47500 | 47650 | 47650 | 47500 | 7901 |
| 506 | 20240329 | 101800 | 63187980550 | 47650 | 47650 | 47700 | 47600 | 5822 |
| 507 | 20240329 | 101700 | 62910694200 | 47650 | 47650 | 47700 | 47550 | 7827 |
| 508 | 20240329 | 101600 | 62537689600 | 47650 | 47500 | 47650 | 47450 | 8268 |
| 509 | 20240329 | 101500 | 62144378650 | 47500 | 47500 | 47550 | 47450 | 7010 |
| 510 | 20240329 | 101400 | 61811364000 | 47500 | 47500 | 47550 | 47400 | 7803 |
| 511 | 20240329 | 101300 | 61441009500 | 47550 | 47250 | 47550 | 47250 | 13622 |
| 512 | 20240329 | 101200 | 60794980450 | 47250 | 47300 | 47300 | 47200 | 2254 |
| 513 | 20240329 | 101100 | 60688451350 | 47300 | 47000 | 47350 | 47000 | 9468 |
| 514 | 20240329 | 101000 | 60241375650 | 47000 | 47000 | 47050 | 46950 | 3477 |
| 515 | 20240329 | 100900 | 60077972900 | 47000 | 46900 | 47050 | 46900 | 7019 |
| 516 | 20240329 | 100800 | 59748103450 | 46900 | 47050 | 47050 | 46800 | 19718 |
| 517 | 20240329 | 100700 | 58822604550 | 47000 | 47150 | 47150 | 47000 | 8567 |
| 518 | 20240329 | 100600 | 58419466200 | 47150 | 47300 | 47300 | 47100 | 4517 |
| 519 | 20240329 | 100500 | 58206381250 | 47250 | 47150 | 47300 | 47050 | 10555 |
| 520 | 20240329 | 100400 | 57708239950 | 47100 | 47100 | 47150 | 47000 | 10109 |
| 521 | 20240329 | 100300 | 57232461600 | 47050 | 47150 | 47200 | 47050 | 5403 |
| 522 | 20240329 | 100200 | 56977964350 | 47150 | 47100 | 47200 | 47100 | 4407 |
| 523 | 20240329 | 100100 | 56770156500 | 47100 | 47200 | 47250 | 47100 | 8206 |
| 524 | 20240329 | 100000 | 56383125150 | 47150 | 47400 | 47400 | 47150 | 10674 |
| 525 | 20240329 | 095900 | 55878922300 | 47400 | 47350 | 47400 | 47300 | 2798 |
| 526 | 20240329 | 095800 | 55746450000 | 47350 | 47350 | 47450 | 47350 | 5898 |
| 527 | 20240329 | 095700 | 55467083000 | 47350 | 47250 | 47350 | 47250 | 7387 |
| 528 | 20240329 | 095600 | 55117623100 | 47250 | 47250 | 47350 | 47250 | 5547 |
| 529 | 20240329 | 095500 | 54855308150 | 47250 | 47400 | 47400 | 47200 | 13507 |
| 530 | 20240329 | 095400 | 54216800200 | 47350 | 47450 | 47450 | 47350 | 4492 |
| 531 | 20240329 | 095300 | 54003845150 | 47450 | 47450 | 47500 | 47350 | 4008 |
| 532 | 20240329 | 095200 | 53813741100 | 47400 | 47350 | 47500 | 47250 | 14442 |
| 533 | 20240329 | 095100 | 53130302550 | 47350 | 47600 | 47700 | 47300 | 17028 |
| 534 | 20240329 | 095000 | 52322378150 | 47650 | 47700 | 47700 | 47600 | 9552 |
| 535 | 20240329 | 094900 | 51867269100 | 47650 | 47750 | 47850 | 47650 | 13277 |
| 536 | 20240329 | 094800 | 51233205250 | 47800 | 47750 | 47850 | 47700 | 16943 |
| 537 | 20240329 | 094700 | 50424113250 | 47750 | 47750 | 47800 | 47650 | 14119 |
| 538 | 20240329 | 094600 | 49750078550 | 47750 | 47500 | 47750 | 47450 | 12946 |
| 539 | 20240329 | 094500 | 49133640750 | 47500 | 47500 | 47500 | 47450 | 6905 |
| 540 | 20240329 | 094400 | 48805725250 | 47500 | 47550 | 47600 | 47400 | 15132 |
| 541 | 20240329 | 094300 | 48087016650 | 47500 | 47400 | 47500 | 47400 | 6759 |
| 542 | 20240329 | 094200 | 47766298300 | 47400 | 47300 | 47450 | 47050 | 20280 |
| 543 | 20240329 | 094100 | 46809232150 | 47250 | 47450 | 47500 | 47250 | 13940 |
| 544 | 20240329 | 094000 | 46149662800 | 47400 | 47400 | 47450 | 47250 | 19216 |
| 545 | 20240329 | 093900 | 45240143350 | 47400 | 47550 | 47700 | 47400 | 16437 |
| 546 | 20240329 | 093800 | 44458899100 | 47500 | 47700 | 47750 | 47400 | 33594 |
| 547 | 20240329 | 093700 | 42862003550 | 47750 | 47700 | 47850 | 47650 | 32739 |
| 548 | 20240329 | 093600 | 41298469850 | 47700 | 47850 | 48100 | 47500 | 50494 |
| 549 | 20240329 | 093500 | 38884194000 | 47900 | 47600 | 48200 | 47550 | 114570 |
| 550 | 20240329 | 093400 | 33385818000 | 47600 | 47400 | 47600 | 47350 | 14700 |
| 551 | 20240329 | 093300 | 32687753900 | 47400 | 47150 | 47400 | 47150 | 9137 |
| 552 | 20240329 | 093200 | 32255637050 | 47150 | 47250 | 47250 | 47050 | 15444 |
| 553 | 20240329 | 093100 | 31527203250 | 47250 | 47250 | 47450 | 47250 | 20299 |
| 554 | 20240329 | 093000 | 30566817650 | 47300 | 47550 | 47650 | 47200 | 31488 |
| 555 | 20240329 | 092900 | 29073760400 | 47600 | 47750 | 47800 | 47500 | 60270 |
| 556 | 20240329 | 092800 | 26202579800 | 47750 | 47150 | 47800 | 47100 | 79898 |
| 557 | 20240329 | 092700 | 22411412000 | 47150 | 46800 | 47200 | 46750 | 32380 |
| 558 | 20240329 | 092600 | 20888357550 | 46800 | 46750 | 46850 | 46700 | 8169 |
| 559 | 20240329 | 092500 | 20506147550 | 46750 | 46850 | 46950 | 46700 | 21659 |
| 560 | 20240329 | 092400 | 19491082800 | 46850 | 46700 | 46850 | 46700 | 8698 |
| 561 | 20240329 | 092300 | 19084258150 | 46700 | 46650 | 46750 | 46600 | 10610 |
| 562 | 20240329 | 092200 | 18588767500 | 46650 | 46450 | 46650 | 46450 | 4826 |
| 563 | 20240329 | 092100 | 18364072250 | 46450 | 46400 | 46500 | 46350 | 3692 |
| 564 | 20240329 | 092000 | 18192653750 | 46350 | 46100 | 46400 | 46100 | 6874 |
| 565 | 20240329 | 091900 | 17874515500 | 46100 | 46150 | 46200 | 46050 | 7626 |
| 566 | 20240329 | 091800 | 17522946800 | 46100 | 46350 | 46350 | 46100 | 6082 |
| 567 | 20240329 | 091700 | 17241751350 | 46350 | 46450 | 46450 | 46150 | 9276 |
| 568 | 20240329 | 091600 | 16812253100 | 46450 | 46450 | 46550 | 46400 | 7658 |
| 569 | 20240329 | 091500 | 16456449900 | 46450 | 46150 | 46450 | 46100 | 12708 |
| 570 | 20240329 | 091400 | 15867849350 | 46150 | 46100 | 46250 | 46050 | 6808 |
| 571 | 20240329 | 091300 | 15553366600 | 46100 | 46000 | 46150 | 45950 | 7490 |
| 572 | 20240329 | 091200 | 15208573300 | 45950 | 45900 | 46050 | 45850 | 7104 |
| 573 | 20240329 | 091100 | 14881943100 | 45900 | 45850 | 46050 | 45750 | 19334 |
| 574 | 20240329 | 091000 | 13994568300 | 45800 | 46000 | 46050 | 45750 | 37117 |
| 575 | 20240329 | 090900 | 12292136000 | 46000 | 46200 | 46250 | 46000 | 25759 |
| 576 | 20240329 | 090800 | 11104412050 | 46150 | 46350 | 46450 | 46150 | 21276 |
| 577 | 20240329 | 090700 | 10119589300 | 46350 | 46800 | 46850 | 46350 | 24014 |
| 578 | 20240329 | 090600 | 9001429150 | 46800 | 46550 | 46800 | 46450 | 13549 |
| 579 | 20240329 | 090500 | 8369804850 | 46500 | 46500 | 46750 | 46450 | 14251 |
| 580 | 20240329 | 090400 | 7705111600 | 46500 | 46450 | 46600 | 46350 | 12298 |
| 581 | 20240329 | 090300 | 7133744000 | 46400 | 46600 | 46650 | 46400 | 13454 |
| 582 | 20240329 | 090200 | 6508595650 | 46700 | 46400 | 46700 | 46300 | 22236 |
| 583 | 20240329 | 090100 | 5476168950 | 46400 | 46850 | 46900 | 46350 | 38034 |
| 584 | 20240329 | 090000 | 3703735600 | 46800 | 47150 | 47200 | 46750 | 78440 |