33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 3 | 20240326 | 184400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20240326 | 184300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20240326 | 184200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20240326 | 184100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20240326 | 184000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20240326 | 183900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20240326 | 183800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20240326 | 183700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20240326 | 183600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20240326 | 183500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20240326 | 183400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20240326 | 183300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20240326 | 183200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20240326 | 183100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20240326 | 183000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20240326 | 182900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20240326 | 182800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20240326 | 182700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20240326 | 182600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20240326 | 182500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20240326 | 182400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20240326 | 182300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20240326 | 182200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20240326 | 182100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20240326 | 182000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20240326 | 181900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20240326 | 181800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20240326 | 181700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20240326 | 181600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20240326 | 181500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 33 | 20240326 | 181400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20240326 | 181300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20240326 | 181200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20240326 | 181100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20240326 | 181000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20240326 | 180900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20240326 | 180800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20240326 | 180700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20240326 | 180600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20240326 | 180500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20240326 | 180400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20240326 | 180300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20240326 | 180200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20240326 | 180100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20240326 | 180000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20240326 | 175900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20240326 | 175800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20240326 | 175700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20240326 | 175600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20240326 | 175500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20240326 | 175400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20240326 | 175300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20240326 | 175200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20240326 | 175100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20240326 | 175000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20240326 | 174900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20240326 | 174800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20240326 | 174700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20240326 | 174600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20240326 | 174500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 63 | 20240326 | 174400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20240326 | 174300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20240326 | 174200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20240326 | 174100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20240326 | 174000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20240326 | 173900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20240326 | 173800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20240326 | 173700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20240326 | 173600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20240326 | 173500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20240326 | 173400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20240326 | 173300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20240326 | 173200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20240326 | 173100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20240326 | 173000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20240326 | 172900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20240326 | 172800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20240326 | 172700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20240326 | 172600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20240326 | 172500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20240326 | 172400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20240326 | 172300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20240326 | 172200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20240326 | 172100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20240326 | 172000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20240326 | 171900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20240326 | 171800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20240326 | 171700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20240326 | 171600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20240326 | 171500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 93 | 20240326 | 171400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20240326 | 171300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20240326 | 171200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20240326 | 171100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20240326 | 171000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20240326 | 170900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20240326 | 170800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20240326 | 170700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20240326 | 170600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20240326 | 170500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20240326 | 170400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20240326 | 170300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20240326 | 170200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20240326 | 170100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20240326 | 170000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20240326 | 165900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20240326 | 165800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20240326 | 165700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20240326 | 165600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20240326 | 165500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20240326 | 165400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20240326 | 165300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20240326 | 165200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20240326 | 165100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20240326 | 165000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20240326 | 164900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20240326 | 164800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20240326 | 164700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20240326 | 164600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20240326 | 164500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 123 | 20240326 | 164400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20240326 | 164300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20240326 | 164200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20240326 | 164100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20240326 | 164000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20240326 | 163900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20240326 | 163800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20240326 | 163700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20240326 | 163600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20240326 | 163500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20240326 | 163400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20240326 | 163300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20240326 | 163200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20240326 | 163100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20240326 | 163000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20240326 | 162900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20240326 | 162800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20240326 | 162700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20240326 | 162600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20240326 | 162500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20240326 | 162400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20240326 | 162300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20240326 | 162200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20240326 | 162100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20240326 | 162000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20240326 | 161900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20240326 | 161800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20240326 | 161700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20240326 | 161600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20240326 | 161500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 153 | 20240326 | 161400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20240326 | 161300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20240326 | 161200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20240326 | 161100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20240326 | 161000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20240326 | 160900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20240326 | 160800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20240326 | 160700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20240326 | 160600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20240326 | 160500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20240326 | 160400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20240326 | 160300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20240326 | 160200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20240326 | 160100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20240326 | 160000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20240326 | 155900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20240326 | 155800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20240326 | 155700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20240326 | 155600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20240326 | 155500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20240326 | 155400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20240326 | 155300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20240326 | 155200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20240326 | 155100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20240326 | 155000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20240326 | 154900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20240326 | 154800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20240326 | 154700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20240326 | 154600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20240326 | 154500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 183 | 20240326 | 154400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20240326 | 154300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20240326 | 154200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20240326 | 154100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20240326 | 154000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20240326 | 153900 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20240326 | 153800 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20240326 | 153700 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20240326 | 153600 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20240326 | 153500 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20240326 | 153400 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20240326 | 153300 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20240326 | 153200 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20240326 | 153100 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20240326 | 153000 | 229282532000 | 39150 | 39150 | 39150 | 39150 | 66776 |
| 198 | 20240326 | 152900 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240326 | 152800 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240326 | 152700 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240326 | 152600 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240326 | 152500 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240326 | 152400 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240326 | 152300 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240326 | 152200 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240326 | 152100 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240326 | 152000 | 226668251600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240326 | 151900 | 226668251600 | 39250 | 39200 | 39250 | 39150 | 16471 |
| 209 | 20240326 | 151800 | 226022783700 | 39200 | 39200 | 39200 | 39150 | 7038 |
| 210 | 20240326 | 151700 | 225747080600 | 39200 | 39200 | 39200 | 39150 | 9862 |
| 211 | 20240326 | 151600 | 225360561100 | 39150 | 39150 | 39200 | 39150 | 7635 |
| 212 | 20240326 | 151500 | 225061556200 | 39150 | 39150 | 39200 | 39150 | 6042 |
| 213 | 20240326 | 151400 | 224824949250 | 39150 | 39150 | 39200 | 39150 | 3557 |
| 214 | 20240326 | 151300 | 224685639350 | 39150 | 39150 | 39200 | 39100 | 8890 |
| 215 | 20240326 | 151200 | 224337637550 | 39150 | 39100 | 39150 | 39100 | 3635 |
| 216 | 20240326 | 151100 | 224195443600 | 39100 | 39150 | 39150 | 39100 | 5724 |
| 217 | 20240326 | 151000 | 223971483000 | 39150 | 39200 | 39200 | 39100 | 5089 |
| 218 | 20240326 | 150900 | 223772213450 | 39150 | 39150 | 39200 | 39100 | 9996 |
| 219 | 20240326 | 150800 | 223381018700 | 39150 | 39100 | 39150 | 39100 | 5738 |
| 220 | 20240326 | 150700 | 223156543250 | 39100 | 39150 | 39150 | 39100 | 6326 |
| 221 | 20240326 | 150600 | 222909106750 | 39100 | 39200 | 39200 | 39100 | 7153 |
| 222 | 20240326 | 150500 | 222628976000 | 39200 | 39100 | 39250 | 39100 | 23350 |
| 223 | 20240326 | 150400 | 221715090350 | 39100 | 39200 | 39250 | 39050 | 32081 |
| 224 | 20240326 | 150300 | 220459509450 | 39200 | 39350 | 39350 | 39200 | 15255 |
| 225 | 20240326 | 150200 | 219860394900 | 39350 | 39400 | 39400 | 39300 | 5808 |
| 226 | 20240326 | 150100 | 219631819850 | 39400 | 39400 | 39450 | 39350 | 4392 |
| 227 | 20240326 | 150000 | 219458772250 | 39400 | 39300 | 39450 | 39250 | 7850 |
| 228 | 20240326 | 145900 | 219149794950 | 39300 | 39350 | 39350 | 39250 | 8534 |
| 229 | 20240326 | 145800 | 218814365400 | 39300 | 39400 | 39400 | 39300 | 11277 |
| 230 | 20240326 | 145700 | 218370652500 | 39400 | 39450 | 39450 | 39350 | 8631 |
| 231 | 20240326 | 145600 | 218030556850 | 39400 | 39500 | 39550 | 39400 | 11445 |
| 232 | 20240326 | 145500 | 217579081100 | 39500 | 39500 | 39550 | 39450 | 4852 |
| 233 | 20240326 | 145400 | 217387401800 | 39500 | 39550 | 39600 | 39450 | 19668 |
| 234 | 20240326 | 145300 | 216609968750 | 39550 | 39550 | 39600 | 39500 | 14467 |
| 235 | 20240326 | 145200 | 216037432350 | 39550 | 39550 | 39550 | 39500 | 12376 |
| 236 | 20240326 | 145100 | 215548016550 | 39550 | 39500 | 39550 | 39500 | 6914 |
| 237 | 20240326 | 145000 | 215274754600 | 39550 | 39450 | 39550 | 39450 | 13026 |
| 238 | 20240326 | 144900 | 214760159500 | 39450 | 39400 | 39500 | 39400 | 6413 |
| 239 | 20240326 | 144800 | 214507069550 | 39400 | 39400 | 39450 | 39400 | 3815 |
| 240 | 20240326 | 144700 | 214356683650 | 39400 | 39500 | 39500 | 39400 | 6405 |
| 241 | 20240326 | 144600 | 214104008350 | 39450 | 39500 | 39500 | 39450 | 5050 |
| 242 | 20240326 | 144500 | 213904650250 | 39450 | 39300 | 39500 | 39300 | 17889 |
| 243 | 20240326 | 144400 | 213199325400 | 39350 | 39300 | 39350 | 39300 | 6526 |
| 244 | 20240326 | 144300 | 212942650450 | 39300 | 39400 | 39400 | 39300 | 5362 |
| 245 | 20240326 | 144200 | 212731575050 | 39400 | 39400 | 39400 | 39300 | 5516 |
| 246 | 20240326 | 144100 | 212514448950 | 39350 | 39350 | 39400 | 39300 | 4109 |
| 247 | 20240326 | 144000 | 212352767400 | 39350 | 39350 | 39400 | 39300 | 5106 |
| 248 | 20240326 | 143900 | 212151809850 | 39350 | 39350 | 39350 | 39300 | 5536 |
| 249 | 20240326 | 143800 | 211934044300 | 39350 | 39250 | 39400 | 39250 | 13137 |
| 250 | 20240326 | 143700 | 211417495550 | 39250 | 39300 | 39350 | 39250 | 14245 |
| 251 | 20240326 | 143600 | 210857724950 | 39350 | 39350 | 39400 | 39300 | 8343 |
| 252 | 20240326 | 143500 | 210529432650 | 39350 | 39450 | 39500 | 39350 | 13902 |
| 253 | 20240326 | 143400 | 209981648400 | 39500 | 39450 | 39500 | 39450 | 8842 |
| 254 | 20240326 | 143300 | 209632627650 | 39500 | 39500 | 39500 | 39450 | 5263 |
| 255 | 20240326 | 143200 | 209424802250 | 39500 | 39500 | 39500 | 39450 | 10609 |
| 256 | 20240326 | 143100 | 209005845750 | 39450 | 39400 | 39500 | 39400 | 7164 |
| 257 | 20240326 | 143000 | 208723240350 | 39400 | 39450 | 39450 | 39400 | 5178 |
| 258 | 20240326 | 142900 | 208519072350 | 39450 | 39400 | 39450 | 39350 | 6237 |
| 259 | 20240326 | 142800 | 208273302650 | 39450 | 39500 | 39500 | 39400 | 10077 |
| 260 | 20240326 | 142700 | 207875777650 | 39450 | 39400 | 39500 | 39350 | 11796 |
| 261 | 20240326 | 142600 | 207410717800 | 39400 | 39350 | 39400 | 39300 | 14013 |
| 262 | 20240326 | 142500 | 206859261050 | 39350 | 39450 | 39450 | 39350 | 10497 |
| 263 | 20240326 | 142400 | 206445608200 | 39450 | 39450 | 39550 | 39400 | 10328 |
| 264 | 20240326 | 142300 | 206038214550 | 39400 | 39450 | 39550 | 39350 | 12801 |
| 265 | 20240326 | 142200 | 205533725300 | 39450 | 39550 | 39600 | 39400 | 24782 |
| 266 | 20240326 | 142100 | 204554898050 | 39550 | 39550 | 39600 | 39500 | 11518 |
| 267 | 20240326 | 142000 | 204099114000 | 39600 | 39600 | 39650 | 39450 | 28052 |
| 268 | 20240326 | 141900 | 202989805600 | 39650 | 39700 | 39800 | 39600 | 20709 |
| 269 | 20240326 | 141800 | 202167401500 | 39700 | 39850 | 39850 | 39700 | 31605 |
| 270 | 20240326 | 141700 | 200909662150 | 39800 | 39800 | 39850 | 39750 | 21903 |
| 271 | 20240326 | 141600 | 200037652700 | 39800 | 39800 | 39850 | 39750 | 25738 |
| 272 | 20240326 | 141500 | 199013506450 | 39850 | 39700 | 39850 | 39700 | 51914 |
| 273 | 20240326 | 141400 | 196948537700 | 39650 | 39550 | 39700 | 39500 | 15722 |
| 274 | 20240326 | 141300 | 196325141650 | 39550 | 39500 | 39600 | 39500 | 12464 |
| 275 | 20240326 | 141200 | 195832079950 | 39500 | 39500 | 39550 | 39400 | 16580 |
| 276 | 20240326 | 141100 | 195177659700 | 39500 | 39650 | 39700 | 39500 | 29578 |
| 277 | 20240326 | 141000 | 194006398600 | 39650 | 39750 | 39750 | 39650 | 30708 |
| 278 | 20240326 | 140900 | 192786577350 | 39750 | 39750 | 39750 | 39650 | 37651 |
| 279 | 20240326 | 140800 | 191291935650 | 39750 | 39600 | 39750 | 39550 | 38040 |
| 280 | 20240326 | 140700 | 189783251150 | 39600 | 39500 | 39600 | 39450 | 29531 |
| 281 | 20240326 | 140600 | 188615834100 | 39500 | 39250 | 39500 | 39200 | 26906 |
| 282 | 20240326 | 140500 | 187556296150 | 39200 | 39300 | 39300 | 39200 | 7972 |
| 283 | 20240326 | 140400 | 187243322400 | 39300 | 39300 | 39350 | 39250 | 7920 |
| 284 | 20240326 | 140300 | 186932028750 | 39300 | 39300 | 39350 | 39250 | 10780 |
| 285 | 20240326 | 140200 | 186508424250 | 39300 | 39350 | 39400 | 39250 | 14350 |
| 286 | 20240326 | 140100 | 185944183750 | 39350 | 39400 | 39450 | 39350 | 9299 |
| 287 | 20240326 | 140000 | 185577828600 | 39400 | 39400 | 39450 | 39350 | 9933 |
| 288 | 20240326 | 135900 | 185186320600 | 39350 | 39200 | 39400 | 39150 | 15620 |
| 289 | 20240326 | 135800 | 184572300000 | 39200 | 39250 | 39450 | 39050 | 39024 |
| 290 | 20240326 | 135700 | 183042532450 | 39250 | 39550 | 39600 | 39250 | 39750 |
| 291 | 20240326 | 135600 | 181474310500 | 39550 | 39350 | 39700 | 39350 | 148580 |
| 292 | 20240326 | 135500 | 175594749000 | 39400 | 39450 | 39450 | 39300 | 29447 |
| 293 | 20240326 | 135400 | 174435165350 | 39450 | 39250 | 39450 | 39250 | 65011 |
| 294 | 20240326 | 135300 | 171874921400 | 39300 | 39150 | 39300 | 39150 | 21202 |
| 295 | 20240326 | 135200 | 171043322300 | 39200 | 39200 | 39200 | 39150 | 8147 |
| 296 | 20240326 | 135100 | 170724148500 | 39200 | 39100 | 39200 | 39050 | 15176 |
| 297 | 20240326 | 135000 | 170130254450 | 39100 | 39100 | 39150 | 39000 | 24687 |
| 298 | 20240326 | 134900 | 169165104400 | 39150 | 39050 | 39150 | 39000 | 20074 |
| 299 | 20240326 | 134800 | 168380542600 | 39050 | 38950 | 39050 | 38900 | 22530 |
| 300 | 20240326 | 134700 | 167501926500 | 38900 | 38950 | 38950 | 38900 | 5069 |
| 301 | 20240326 | 134600 | 167304544150 | 38950 | 38850 | 38950 | 38850 | 6811 |
| 302 | 20240326 | 134500 | 167039579000 | 38900 | 38850 | 38900 | 38800 | 4312 |
| 303 | 20240326 | 134400 | 166872072650 | 38850 | 38850 | 38900 | 38800 | 2870 |
| 304 | 20240326 | 134300 | 166760642150 | 38800 | 38800 | 38900 | 38800 | 4461 |
| 305 | 20240326 | 134200 | 166587378450 | 38850 | 38900 | 38900 | 38750 | 9232 |
| 306 | 20240326 | 134100 | 166228824150 | 38900 | 38850 | 38900 | 38800 | 6186 |
| 307 | 20240326 | 134000 | 165988370250 | 38850 | 38750 | 38850 | 38700 | 7032 |
| 308 | 20240326 | 133900 | 165715629200 | 38750 | 38750 | 38800 | 38700 | 2712 |
| 309 | 20240326 | 133800 | 165610561500 | 38750 | 38700 | 38800 | 38700 | 4378 |
| 310 | 20240326 | 133700 | 165440958350 | 38750 | 38650 | 38750 | 38650 | 4744 |
| 311 | 20240326 | 133600 | 165257420000 | 38650 | 38650 | 38700 | 38650 | 1906 |
| 312 | 20240326 | 133500 | 165183731500 | 38700 | 38850 | 38850 | 38650 | 9218 |
| 313 | 20240326 | 133400 | 164826391100 | 38800 | 38900 | 38900 | 38800 | 8262 |
| 314 | 20240326 | 133300 | 164505518500 | 38900 | 38850 | 38950 | 38800 | 20663 |
| 315 | 20240326 | 133200 | 163701916400 | 38800 | 38800 | 38850 | 38750 | 7330 |
| 316 | 20240326 | 133100 | 163417537600 | 38750 | 38700 | 38750 | 38650 | 6579 |
| 317 | 20240326 | 133000 | 163162860650 | 38650 | 38600 | 38700 | 38600 | 2424 |
| 318 | 20240326 | 132900 | 163069180000 | 38650 | 38500 | 38650 | 38500 | 4268 |
| 319 | 20240326 | 132800 | 162904562700 | 38500 | 38550 | 38600 | 38500 | 5347 |
| 320 | 20240326 | 132700 | 162698483400 | 38550 | 38600 | 38650 | 38550 | 8380 |
| 321 | 20240326 | 132600 | 162375270200 | 38650 | 38800 | 38800 | 38600 | 6299 |
| 322 | 20240326 | 132500 | 162131517450 | 38800 | 38800 | 38850 | 38750 | 12740 |
| 323 | 20240326 | 132400 | 161637373650 | 38800 | 38800 | 38850 | 38750 | 18011 |
| 324 | 20240326 | 132300 | 160938282000 | 38800 | 38700 | 38800 | 38700 | 11961 |
| 325 | 20240326 | 132200 | 160474459600 | 38700 | 38750 | 38800 | 38700 | 8326 |
| 326 | 20240326 | 132100 | 160151918650 | 38750 | 38700 | 38750 | 38650 | 8221 |
| 327 | 20240326 | 132000 | 159833657350 | 38700 | 38650 | 38700 | 38600 | 6868 |
| 328 | 20240326 | 131900 | 159568199900 | 38650 | 38600 | 38650 | 38600 | 7706 |
| 329 | 20240326 | 131800 | 159270492300 | 38600 | 38600 | 38650 | 38550 | 15368 |
| 330 | 20240326 | 131700 | 158677190450 | 38600 | 38500 | 38600 | 38500 | 5709 |
| 331 | 20240326 | 131600 | 158457137200 | 38550 | 38550 | 38550 | 38450 | 9102 |
| 332 | 20240326 | 131500 | 158106621800 | 38550 | 38500 | 38550 | 38450 | 7500 |
| 333 | 20240326 | 131400 | 157817947500 | 38500 | 38400 | 38550 | 38400 | 11147 |
| 334 | 20240326 | 131300 | 157389176350 | 38400 | 38450 | 38450 | 38400 | 1707 |
| 335 | 20240326 | 131200 | 157323603650 | 38450 | 38400 | 38450 | 38400 | 2519 |
| 336 | 20240326 | 131100 | 157226843550 | 38400 | 38400 | 38450 | 38350 | 2731 |
| 337 | 20240326 | 131000 | 157121954250 | 38400 | 38400 | 38450 | 38400 | 3119 |
| 338 | 20240326 | 130900 | 157002147150 | 38450 | 38400 | 38500 | 38400 | 5371 |
| 339 | 20240326 | 130800 | 156795633550 | 38450 | 38400 | 38450 | 38350 | 4956 |
| 340 | 20240326 | 130700 | 156605370300 | 38400 | 38350 | 38450 | 38350 | 6193 |
| 341 | 20240326 | 130600 | 156367600600 | 38400 | 38400 | 38400 | 38350 | 4773 |
| 342 | 20240326 | 130500 | 156184461800 | 38400 | 38350 | 38400 | 38300 | 6755 |
| 343 | 20240326 | 130400 | 155925368850 | 38350 | 38350 | 38400 | 38300 | 9301 |
| 344 | 20240326 | 130300 | 155568615100 | 38350 | 38450 | 38600 | 38350 | 10270 |
| 345 | 20240326 | 130200 | 155173857000 | 38450 | 38600 | 38650 | 38450 | 9187 |
| 346 | 20240326 | 130100 | 154819755600 | 38600 | 38650 | 38650 | 38550 | 5907 |
| 347 | 20240326 | 130000 | 154591794900 | 38600 | 38500 | 38650 | 38450 | 19516 |
| 348 | 20240326 | 125900 | 153839428500 | 38450 | 38500 | 38550 | 38450 | 4129 |
| 349 | 20240326 | 125800 | 153680477750 | 38500 | 38500 | 38550 | 38450 | 5452 |
| 350 | 20240326 | 125700 | 153470670500 | 38450 | 38450 | 38500 | 38450 | 3288 |
| 351 | 20240326 | 125600 | 153344146700 | 38500 | 38500 | 38550 | 38450 | 5095 |
| 352 | 20240326 | 125500 | 153147965950 | 38500 | 38550 | 38600 | 38500 | 6325 |
| 353 | 20240326 | 125400 | 152904080600 | 38500 | 38350 | 38550 | 38300 | 10395 |
| 354 | 20240326 | 125300 | 152505175550 | 38300 | 38450 | 38500 | 38300 | 16503 |
| 355 | 20240326 | 125200 | 151871530950 | 38500 | 38450 | 38500 | 38450 | 8853 |
| 356 | 20240326 | 125100 | 151531099950 | 38450 | 38450 | 38500 | 38450 | 5458 |
| 357 | 20240326 | 125000 | 151321134900 | 38450 | 38500 | 38500 | 38450 | 3675 |
| 358 | 20240326 | 124900 | 151179760550 | 38500 | 38500 | 38550 | 38450 | 4601 |
| 359 | 20240326 | 124800 | 151002671850 | 38500 | 38550 | 38550 | 38450 | 6174 |
| 360 | 20240326 | 124700 | 150764941800 | 38550 | 38550 | 38600 | 38450 | 9087 |
| 361 | 20240326 | 124600 | 150414876100 | 38600 | 38400 | 38600 | 38350 | 9624 |
| 362 | 20240326 | 124500 | 150044776100 | 38400 | 38450 | 38450 | 38300 | 26290 |
| 363 | 20240326 | 124400 | 149036213700 | 38400 | 38450 | 38500 | 38400 | 9315 |
| 364 | 20240326 | 124300 | 148678287300 | 38500 | 38550 | 38550 | 38400 | 29073 |
| 365 | 20240326 | 124200 | 147559725050 | 38500 | 38650 | 38700 | 38500 | 46244 |
| 366 | 20240326 | 124100 | 145775713000 | 38650 | 38700 | 38700 | 38650 | 5838 |
| 367 | 20240326 | 124000 | 145549956350 | 38650 | 38800 | 38800 | 38650 | 11016 |
| 368 | 20240326 | 123900 | 145123544550 | 38800 | 38700 | 38800 | 38650 | 6401 |
| 369 | 20240326 | 123800 | 144875694700 | 38700 | 38650 | 38700 | 38650 | 2817 |
| 370 | 20240326 | 123700 | 144766779800 | 38700 | 38700 | 38700 | 38650 | 3268 |
| 371 | 20240326 | 123600 | 144640441900 | 38700 | 38750 | 38750 | 38650 | 3619 |
| 372 | 20240326 | 123500 | 144500482250 | 38700 | 38650 | 38700 | 38650 | 6403 |
| 373 | 20240326 | 123400 | 144252805750 | 38650 | 38600 | 38700 | 38600 | 5986 |
| 374 | 20240326 | 123300 | 144021519700 | 38600 | 38800 | 38800 | 38600 | 24696 |
| 375 | 20240326 | 123200 | 143066531850 | 38800 | 38800 | 38850 | 38750 | 15878 |
| 376 | 20240326 | 123100 | 142450495350 | 38800 | 38750 | 38850 | 38750 | 4851 |
| 377 | 20240326 | 123000 | 142262381400 | 38800 | 38700 | 38800 | 38700 | 5770 |
| 378 | 20240326 | 122900 | 142038921750 | 38700 | 38700 | 38750 | 38700 | 12050 |
| 379 | 20240326 | 122800 | 141572500450 | 38700 | 38850 | 38850 | 38700 | 24152 |
| 380 | 20240326 | 122700 | 140636498450 | 38850 | 38850 | 38900 | 38800 | 21266 |
| 381 | 20240326 | 122600 | 139810715050 | 38850 | 38950 | 39000 | 38850 | 24670 |
| 382 | 20240326 | 122500 | 138850359850 | 38950 | 39000 | 39000 | 38950 | 1751 |
| 383 | 20240326 | 122400 | 138782129850 | 39000 | 39000 | 39050 | 38950 | 3049 |
| 384 | 20240326 | 122300 | 138663219200 | 39000 | 39050 | 39050 | 39000 | 5166 |
| 385 | 20240326 | 122200 | 138461720050 | 39000 | 39100 | 39100 | 39000 | 8268 |
| 386 | 20240326 | 122100 | 138139061100 | 39050 | 39100 | 39100 | 39050 | 1275 |
| 387 | 20240326 | 122000 | 138089259300 | 39100 | 39050 | 39100 | 39050 | 1046 |
| 388 | 20240326 | 121900 | 138048393950 | 39050 | 39100 | 39100 | 39050 | 1571 |
| 389 | 20240326 | 121800 | 137987025350 | 39100 | 39050 | 39100 | 39050 | 2281 |
| 390 | 20240326 | 121700 | 137897882600 | 39050 | 39100 | 39100 | 39050 | 1593 |
| 391 | 20240326 | 121600 | 137835633650 | 39100 | 39100 | 39150 | 39050 | 2248 |
| 392 | 20240326 | 121500 | 137747741350 | 39150 | 39100 | 39150 | 39050 | 3394 |
| 393 | 20240326 | 121400 | 137615061150 | 39050 | 39150 | 39150 | 39050 | 5932 |
| 394 | 20240326 | 121300 | 137383135350 | 39100 | 39150 | 39150 | 39100 | 1092 |
| 395 | 20240326 | 121200 | 137340418800 | 39100 | 39200 | 39200 | 39100 | 4256 |
| 396 | 20240326 | 121100 | 137173810350 | 39150 | 39200 | 39250 | 39150 | 1782 |
| 397 | 20240326 | 121000 | 137103972300 | 39250 | 39200 | 39250 | 39200 | 2439 |
| 398 | 20240326 | 120900 | 137008295000 | 39200 | 39300 | 39300 | 39200 | 4807 |
| 399 | 20240326 | 120800 | 136819646150 | 39300 | 39250 | 39300 | 39200 | 10081 |
| 400 | 20240326 | 120700 | 136424078750 | 39250 | 39150 | 39250 | 39150 | 4283 |
| 401 | 20240326 | 120600 | 136256147500 | 39200 | 39150 | 39200 | 39150 | 6558 |
| 402 | 20240326 | 120500 | 135999164300 | 39150 | 39150 | 39200 | 39100 | 3078 |
| 403 | 20240326 | 120400 | 135878651750 | 39150 | 39150 | 39200 | 39100 | 2871 |
| 404 | 20240326 | 120300 | 135766278450 | 39150 | 39100 | 39200 | 39100 | 5773 |
| 405 | 20240326 | 120200 | 135540270000 | 39100 | 39100 | 39150 | 39100 | 1647 |
| 406 | 20240326 | 120100 | 135475840800 | 39100 | 39050 | 39150 | 39050 | 3336 |
| 407 | 20240326 | 120000 | 135345399150 | 39050 | 39050 | 39100 | 39050 | 1613 |
| 408 | 20240326 | 115900 | 135282378800 | 39050 | 39100 | 39100 | 39050 | 583 |
| 409 | 20240326 | 115800 | 135259596750 | 39100 | 39050 | 39100 | 39050 | 4087 |
| 410 | 20240326 | 115700 | 135099973450 | 39100 | 39050 | 39100 | 39050 | 3236 |
| 411 | 20240326 | 115600 | 134973528400 | 39100 | 39050 | 39100 | 39000 | 1854 |
| 412 | 20240326 | 115500 | 134901132650 | 39000 | 39000 | 39050 | 39000 | 2053 |
| 413 | 20240326 | 115400 | 134820979450 | 39000 | 39050 | 39050 | 39000 | 822 |
| 414 | 20240326 | 115300 | 134788918200 | 39000 | 39000 | 39000 | 38950 | 1984 |
| 415 | 20240326 | 115200 | 134711598800 | 39000 | 38950 | 39000 | 38900 | 4288 |
| 416 | 20240326 | 115100 | 134544603750 | 38950 | 39000 | 39000 | 38950 | 1619 |
| 417 | 20240326 | 115000 | 134481498050 | 39000 | 38950 | 39000 | 38950 | 1122 |
| 418 | 20240326 | 114900 | 134437756400 | 38950 | 39000 | 39000 | 38950 | 1229 |
| 419 | 20240326 | 114800 | 134389860450 | 39000 | 38950 | 39000 | 38950 | 3356 |
| 420 | 20240326 | 114700 | 134259132050 | 39000 | 39000 | 39000 | 38950 | 1509 |
| 421 | 20240326 | 114600 | 134200322550 | 38950 | 38950 | 39000 | 38950 | 1030 |
| 422 | 20240326 | 114500 | 134160181900 | 38950 | 38950 | 39000 | 38950 | 1775 |
| 423 | 20240326 | 114400 | 134091028550 | 39000 | 38950 | 39000 | 38950 | 2406 |
| 424 | 20240326 | 114300 | 133997281850 | 39000 | 38950 | 39000 | 38950 | 1203 |
| 425 | 20240326 | 114200 | 133950409400 | 39000 | 39000 | 39000 | 38950 | 2585 |
| 426 | 20240326 | 114100 | 133849651300 | 39000 | 38950 | 39000 | 38950 | 3935 |
| 427 | 20240326 | 114000 | 133696257500 | 39000 | 39000 | 39000 | 38950 | 1845 |
| 428 | 20240326 | 113900 | 133624320400 | 38950 | 39000 | 39000 | 38950 | 3721 |
| 429 | 20240326 | 113800 | 133479352250 | 38950 | 39000 | 39000 | 38950 | 2044 |
| 430 | 20240326 | 113700 | 133399708150 | 39000 | 39000 | 39000 | 38950 | 1900 |
| 431 | 20240326 | 113600 | 133325692300 | 38950 | 38900 | 39000 | 38900 | 4773 |
| 432 | 20240326 | 113500 | 133139775450 | 38900 | 38900 | 38900 | 38850 | 5813 |
| 433 | 20240326 | 113400 | 132913706900 | 38900 | 38950 | 38950 | 38850 | 11372 |
| 434 | 20240326 | 113300 | 132471334050 | 38950 | 38950 | 38950 | 38900 | 2318 |
| 435 | 20240326 | 113200 | 132381117350 | 38900 | 38900 | 38950 | 38900 | 3250 |
| 436 | 20240326 | 113100 | 132254660950 | 38900 | 39000 | 39000 | 38900 | 16675 |
| 437 | 20240326 | 113000 | 131605240100 | 39000 | 38950 | 39000 | 38950 | 5542 |
| 438 | 20240326 | 112900 | 131389323700 | 38950 | 39000 | 39000 | 38950 | 3107 |
| 439 | 20240326 | 112800 | 131268198450 | 39000 | 39000 | 39000 | 38950 | 5536 |
| 440 | 20240326 | 112700 | 131052422400 | 39000 | 39000 | 39000 | 38950 | 1839 |
| 441 | 20240326 | 112600 | 130980759550 | 39000 | 39000 | 39000 | 38900 | 7405 |
| 442 | 20240326 | 112500 | 130692368600 | 39000 | 39000 | 39050 | 38950 | 3767 |
| 443 | 20240326 | 112400 | 130545545450 | 39000 | 39000 | 39050 | 38950 | 2536 |
| 444 | 20240326 | 112300 | 130446640650 | 39000 | 38950 | 39000 | 38950 | 2961 |
| 445 | 20240326 | 112200 | 130331221350 | 39000 | 38950 | 39000 | 38950 | 2325 |
| 446 | 20240326 | 112100 | 130240577450 | 38950 | 38950 | 39000 | 38950 | 3028 |
| 447 | 20240326 | 112000 | 130122603150 | 39000 | 39000 | 39000 | 38950 | 2677 |
| 448 | 20240326 | 111900 | 130018306000 | 38950 | 39050 | 39100 | 38950 | 9131 |
| 449 | 20240326 | 111800 | 129662051850 | 39050 | 39050 | 39100 | 39050 | 1794 |
| 450 | 20240326 | 111700 | 129591968750 | 39100 | 39150 | 39150 | 39050 | 4220 |
| 451 | 20240326 | 111600 | 129426969500 | 39150 | 39150 | 39150 | 39100 | 2001 |
| 452 | 20240326 | 111500 | 129348650900 | 39100 | 39050 | 39150 | 39050 | 5853 |
| 453 | 20240326 | 111400 | 129119774500 | 39100 | 39050 | 39100 | 39050 | 7303 |
| 454 | 20240326 | 111300 | 128834410350 | 39000 | 39050 | 39100 | 39000 | 7382 |
| 455 | 20240326 | 111200 | 128546154850 | 39050 | 39000 | 39050 | 38950 | 7975 |
| 456 | 20240326 | 111100 | 128235070900 | 39050 | 39000 | 39050 | 38950 | 10364 |
| 457 | 20240326 | 111000 | 127830742400 | 39000 | 38950 | 39050 | 38900 | 19010 |
| 458 | 20240326 | 110900 | 127089964850 | 38900 | 38950 | 38950 | 38900 | 4434 |
| 459 | 20240326 | 110800 | 126917428350 | 38900 | 38900 | 39000 | 38850 | 15727 |
| 460 | 20240326 | 110700 | 126305502550 | 38900 | 39000 | 39000 | 38900 | 13993 |
| 461 | 20240326 | 110600 | 125760745750 | 38950 | 39100 | 39100 | 38950 | 39868 |
| 462 | 20240326 | 110500 | 124205581450 | 39100 | 39100 | 39100 | 39050 | 4459 |
| 463 | 20240326 | 110400 | 124031386950 | 39100 | 39100 | 39100 | 39050 | 3889 |
| 464 | 20240326 | 110300 | 123879461850 | 39100 | 39150 | 39150 | 39050 | 6320 |
| 465 | 20240326 | 110200 | 123632368100 | 39150 | 39100 | 39150 | 39050 | 7769 |
| 466 | 20240326 | 110100 | 123328597700 | 39100 | 39100 | 39150 | 39050 | 5217 |
| 467 | 20240326 | 110000 | 123124644600 | 39100 | 39100 | 39150 | 39050 | 2868 |
| 468 | 20240326 | 105900 | 123012495250 | 39100 | 39100 | 39150 | 39050 | 5243 |
| 469 | 20240326 | 105800 | 122807525900 | 39150 | 39100 | 39150 | 39100 | 8471 |
| 470 | 20240326 | 105700 | 122476295350 | 39100 | 39150 | 39150 | 39100 | 3547 |
| 471 | 20240326 | 105600 | 122337539950 | 39150 | 39150 | 39200 | 39100 | 4222 |
| 472 | 20240326 | 105500 | 122172293550 | 39100 | 39150 | 39200 | 39100 | 3662 |
| 473 | 20240326 | 105400 | 122028952950 | 39150 | 39250 | 39250 | 39100 | 14122 |
| 474 | 20240326 | 105300 | 121476279050 | 39200 | 39250 | 39250 | 39200 | 5569 |
| 475 | 20240326 | 105200 | 121257899700 | 39250 | 39200 | 39300 | 39200 | 6816 |
| 476 | 20240326 | 105100 | 120990404700 | 39200 | 39200 | 39250 | 39200 | 3803 |
| 477 | 20240326 | 105000 | 120841225750 | 39200 | 39250 | 39250 | 39200 | 2404 |
| 478 | 20240326 | 104900 | 120746911650 | 39250 | 39150 | 39250 | 39150 | 5328 |
| 479 | 20240326 | 104800 | 120537994550 | 39150 | 39150 | 39200 | 39150 | 9669 |
| 480 | 20240326 | 104700 | 120159283350 | 39200 | 39150 | 39200 | 39150 | 5068 |
| 481 | 20240326 | 104600 | 119960731600 | 39200 | 39150 | 39200 | 39100 | 8058 |
| 482 | 20240326 | 104500 | 119645140850 | 39150 | 39200 | 39300 | 39150 | 8503 |
| 483 | 20240326 | 104400 | 119311712700 | 39200 | 39100 | 39200 | 39100 | 6744 |
| 484 | 20240326 | 104300 | 119047709000 | 39100 | 39050 | 39150 | 39000 | 19337 |
| 485 | 20240326 | 104200 | 118292657100 | 39050 | 39100 | 39150 | 39050 | 17517 |
| 486 | 20240326 | 104100 | 117608392450 | 39150 | 39100 | 39150 | 39050 | 16185 |
| 487 | 20240326 | 104000 | 116975563700 | 39100 | 39200 | 39200 | 39100 | 15226 |
| 488 | 20240326 | 103900 | 116379613500 | 39200 | 39250 | 39250 | 39150 | 7228 |
| 489 | 20240326 | 103800 | 116096216700 | 39250 | 39350 | 39350 | 39200 | 11575 |
| 490 | 20240326 | 103700 | 115641651450 | 39350 | 39300 | 39400 | 39250 | 6476 |
| 491 | 20240326 | 103600 | 115387013850 | 39300 | 39250 | 39350 | 39250 | 9280 |
| 492 | 20240326 | 103500 | 115022412750 | 39300 | 39150 | 39300 | 39150 | 15951 |
| 493 | 20240326 | 103400 | 114397003200 | 39150 | 39300 | 39350 | 39150 | 44902 |
| 494 | 20240326 | 103300 | 112635952500 | 39300 | 39350 | 39400 | 39300 | 16002 |
| 495 | 20240326 | 103200 | 112006447900 | 39400 | 39450 | 39550 | 39350 | 13626 |
| 496 | 20240326 | 103100 | 111468936050 | 39450 | 39400 | 39450 | 39350 | 4332 |
| 497 | 20240326 | 103000 | 111298212100 | 39400 | 39400 | 39450 | 39350 | 21009 |
| 498 | 20240326 | 102900 | 110471237150 | 39350 | 39450 | 39450 | 39350 | 16808 |
| 499 | 20240326 | 102800 | 109809117100 | 39450 | 39450 | 39500 | 39350 | 32967 |
| 500 | 20240326 | 102700 | 108509792700 | 39500 | 39650 | 39700 | 39450 | 27351 |
| 501 | 20240326 | 102600 | 107428580850 | 39650 | 39550 | 39750 | 39500 | 16261 |
| 502 | 20240326 | 102500 | 106784892500 | 39550 | 39800 | 39800 | 39500 | 29854 |
| 503 | 20240326 | 102400 | 105602222000 | 39800 | 39850 | 39900 | 39800 | 22853 |
| 504 | 20240326 | 102300 | 104691524900 | 39900 | 39900 | 39900 | 39850 | 10560 |
| 505 | 20240326 | 102200 | 104270458650 | 39850 | 39850 | 39900 | 39850 | 15006 |
| 506 | 20240326 | 102100 | 103671885550 | 39850 | 39900 | 39900 | 39850 | 14423 |
| 507 | 20240326 | 102000 | 103096866000 | 39900 | 39700 | 39900 | 39650 | 35135 |
| 508 | 20240326 | 101900 | 101698139050 | 39650 | 39650 | 39700 | 39650 | 5825 |
| 509 | 20240326 | 101800 | 101467036000 | 39700 | 39700 | 39750 | 39650 | 5468 |
| 510 | 20240326 | 101700 | 101250005200 | 39700 | 39750 | 39800 | 39650 | 20844 |
| 511 | 20240326 | 101600 | 100422308500 | 39750 | 39800 | 39800 | 39700 | 13628 |
| 512 | 20240326 | 101500 | 99880242350 | 39800 | 39750 | 39800 | 39700 | 8918 |
| 513 | 20240326 | 101400 | 99525822550 | 39750 | 39800 | 39850 | 39700 | 20711 |
| 514 | 20240326 | 101300 | 98701854600 | 39800 | 39900 | 39900 | 39800 | 23573 |
| 515 | 20240326 | 101200 | 97762555250 | 39850 | 39800 | 39900 | 39750 | 51594 |
| 516 | 20240326 | 101100 | 95707740000 | 39750 | 39450 | 39800 | 39400 | 63294 |
| 517 | 20240326 | 101000 | 93195683650 | 39400 | 39400 | 39450 | 39350 | 12844 |
| 518 | 20240326 | 100900 | 92689908100 | 39400 | 39500 | 39500 | 39300 | 16146 |
| 519 | 20240326 | 100800 | 92053887900 | 39500 | 39550 | 39550 | 39450 | 10208 |
| 520 | 20240326 | 100700 | 91650669800 | 39550 | 39550 | 39600 | 39500 | 13107 |
| 521 | 20240326 | 100600 | 91132052550 | 39550 | 39600 | 39650 | 39550 | 10986 |
| 522 | 20240326 | 100500 | 90696922000 | 39550 | 39450 | 39600 | 39400 | 13711 |
| 523 | 20240326 | 100400 | 90154994100 | 39450 | 39350 | 39450 | 39350 | 9655 |
| 524 | 20240326 | 100300 | 89774684200 | 39350 | 39350 | 39400 | 39350 | 7386 |
| 525 | 20240326 | 100200 | 89483963050 | 39350 | 39350 | 39400 | 39300 | 12133 |
| 526 | 20240326 | 100100 | 89006398150 | 39350 | 39550 | 39550 | 39300 | 23148 |
| 527 | 20240326 | 100000 | 88094635800 | 39550 | 39550 | 39600 | 39500 | 9211 |
| 528 | 20240326 | 095900 | 87730582000 | 39600 | 39650 | 39700 | 39500 | 16922 |
| 529 | 20240326 | 095800 | 87059880200 | 39700 | 39500 | 39700 | 39500 | 20940 |
| 530 | 20240326 | 095700 | 86230673150 | 39500 | 39400 | 39500 | 39300 | 34578 |
| 531 | 20240326 | 095600 | 84868483200 | 39400 | 39500 | 39550 | 39400 | 28157 |
| 532 | 20240326 | 095500 | 83757507850 | 39500 | 39700 | 39700 | 39500 | 23967 |
| 533 | 20240326 | 095400 | 82808803350 | 39700 | 39700 | 39800 | 39650 | 28371 |
| 534 | 20240326 | 095300 | 81681615050 | 39650 | 39600 | 39700 | 39600 | 17816 |
| 535 | 20240326 | 095200 | 80975208150 | 39650 | 39700 | 39800 | 39600 | 27008 |
| 536 | 20240326 | 095100 | 79902473300 | 39750 | 39550 | 39750 | 39550 | 22956 |
| 537 | 20240326 | 095000 | 78992158700 | 39600 | 39750 | 39850 | 39500 | 66583 |
| 538 | 20240326 | 094900 | 76352328300 | 39800 | 39850 | 39900 | 39750 | 69044 |
| 539 | 20240326 | 094800 | 73601440500 | 39850 | 39800 | 39850 | 39750 | 65242 |
| 540 | 20240326 | 094700 | 71004900800 | 39750 | 39350 | 39800 | 39300 | 145925 |
| 541 | 20240326 | 094600 | 65226521700 | 39350 | 39300 | 39400 | 39300 | 13992 |
| 542 | 20240326 | 094500 | 64675891850 | 39350 | 39350 | 39400 | 39300 | 10147 |
| 543 | 20240326 | 094400 | 64276656650 | 39350 | 39300 | 39400 | 39300 | 13755 |
| 544 | 20240326 | 094300 | 63735514250 | 39350 | 39350 | 39400 | 39250 | 14762 |
| 545 | 20240326 | 094200 | 63154851100 | 39350 | 39100 | 39400 | 39100 | 31243 |
| 546 | 20240326 | 094100 | 61928001250 | 39100 | 39300 | 39350 | 39100 | 21980 |
| 547 | 20240326 | 094000 | 61065442350 | 39350 | 39100 | 39350 | 39050 | 23084 |
| 548 | 20240326 | 093900 | 60161553700 | 39150 | 39300 | 39450 | 39100 | 53908 |
| 549 | 20240326 | 093800 | 58042845050 | 39250 | 39250 | 39300 | 39150 | 34723 |
| 550 | 20240326 | 093700 | 56680444700 | 39250 | 39400 | 39600 | 39250 | 133080 |
| 551 | 20240326 | 093600 | 51431999950 | 39450 | 39150 | 39450 | 39150 | 127799 |
| 552 | 20240326 | 093500 | 46411289950 | 39150 | 39100 | 39200 | 39050 | 44253 |
| 553 | 20240326 | 093400 | 44680252800 | 39100 | 38850 | 39100 | 38850 | 58548 |
| 554 | 20240326 | 093300 | 42397717250 | 38850 | 38900 | 38900 | 38850 | 6954 |
| 555 | 20240326 | 093200 | 42127360300 | 38900 | 38900 | 38950 | 38850 | 12221 |
| 556 | 20240326 | 093100 | 41652143200 | 38900 | 38950 | 39000 | 38850 | 23724 |
| 557 | 20240326 | 093000 | 40728354400 | 39000 | 38850 | 39000 | 38850 | 51644 |
| 558 | 20240326 | 092900 | 38717101550 | 38900 | 38750 | 38900 | 38700 | 33730 |
| 559 | 20240326 | 092800 | 37407995200 | 38750 | 38700 | 38750 | 38700 | 8792 |
| 560 | 20240326 | 092700 | 37067442850 | 38700 | 38750 | 38750 | 38650 | 6845 |
| 561 | 20240326 | 092600 | 36802413800 | 38750 | 38650 | 38750 | 38600 | 8917 |
| 562 | 20240326 | 092500 | 36457504450 | 38650 | 38650 | 38650 | 38550 | 8628 |
| 563 | 20240326 | 092400 | 36124394900 | 38600 | 38600 | 38650 | 38550 | 5146 |
| 564 | 20240326 | 092300 | 35925805650 | 38600 | 38650 | 38700 | 38550 | 9856 |
| 565 | 20240326 | 092200 | 35545262500 | 38650 | 38750 | 38750 | 38550 | 23059 |
| 566 | 20240326 | 092100 | 34654135000 | 38800 | 38750 | 38800 | 38750 | 7683 |
| 567 | 20240326 | 092000 | 34356220400 | 38750 | 38850 | 38850 | 38700 | 16700 |
| 568 | 20240326 | 091900 | 33708729300 | 38850 | 38850 | 38850 | 38800 | 19525 |
| 569 | 20240326 | 091800 | 32950425750 | 38850 | 38500 | 38850 | 38500 | 26410 |
| 570 | 20240326 | 091700 | 31928249450 | 38550 | 38550 | 38600 | 38500 | 20173 |
| 571 | 20240326 | 091600 | 31150450150 | 38600 | 38750 | 38800 | 38550 | 35186 |
| 572 | 20240326 | 091500 | 29789435550 | 38750 | 38550 | 38750 | 38550 | 26118 |
| 573 | 20240326 | 091400 | 28780016000 | 38550 | 38550 | 38600 | 38550 | 7358 |
| 574 | 20240326 | 091300 | 28496200350 | 38600 | 38550 | 38600 | 38500 | 15013 |
| 575 | 20240326 | 091200 | 27917657150 | 38550 | 38700 | 38750 | 38500 | 32565 |
| 576 | 20240326 | 091100 | 26660566350 | 38700 | 38700 | 38800 | 38650 | 20756 |
| 577 | 20240326 | 091000 | 25856462900 | 38700 | 38700 | 38750 | 38650 | 31617 |
| 578 | 20240326 | 090900 | 24633319950 | 38700 | 38850 | 38900 | 38700 | 33114 |
| 579 | 20240326 | 090800 | 23348578600 | 38900 | 38750 | 38900 | 38750 | 29907 |
| 580 | 20240326 | 090700 | 22186343000 | 38750 | 39000 | 39000 | 38750 | 34797 |
| 581 | 20240326 | 090600 | 20834983800 | 39000 | 38950 | 39100 | 38900 | 90971 |
| 582 | 20240326 | 090500 | 17287445150 | 38950 | 38950 | 39000 | 38800 | 83514 |
| 583 | 20240326 | 090400 | 14038135200 | 38950 | 38600 | 38950 | 38550 | 109833 |
| 584 | 20240326 | 090300 | 9775524900 | 38600 | 38700 | 38750 | 38550 | 53337 |
| 585 | 20240326 | 090200 | 7713448250 | 38700 | 38400 | 38750 | 38350 | 102320 |
| 586 | 20240326 | 090100 | 3772733550 | 38400 | 38050 | 38450 | 38050 | 56847 |
| 587 | 20240326 | 090000 | 1596635350 | 38050 | 38150 | 38200 | 38000 | 41295 |