33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 185900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 3 | 20240329 | 185800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240329 | 185700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240329 | 185600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240329 | 185500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240329 | 185400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240329 | 185300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240329 | 185200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240329 | 185100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240329 | 185000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240329 | 184900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240329 | 184800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240329 | 184700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240329 | 184600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240329 | 184500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240329 | 184400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240329 | 184300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240329 | 184200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240329 | 184100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240329 | 184000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240329 | 183900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240329 | 183800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240329 | 183700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240329 | 183600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240329 | 183500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240329 | 183400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240329 | 183300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240329 | 183200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240329 | 183100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240329 | 183000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240329 | 182900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 33 | 20240329 | 182800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240329 | 182700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240329 | 182600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240329 | 182500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240329 | 182400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240329 | 182300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240329 | 182200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240329 | 182100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240329 | 182000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240329 | 181900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240329 | 181800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240329 | 181700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240329 | 181600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240329 | 181500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240329 | 181400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240329 | 181300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240329 | 181200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240329 | 181100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240329 | 181000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240329 | 180900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240329 | 180800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240329 | 180700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240329 | 180600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240329 | 180500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240329 | 180400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240329 | 180300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240329 | 180200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240329 | 180100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240329 | 180000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240329 | 175900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 63 | 20240329 | 175800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240329 | 175700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240329 | 175600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240329 | 175500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240329 | 175400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240329 | 175300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240329 | 175200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240329 | 175100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240329 | 175000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240329 | 174900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240329 | 174800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240329 | 174700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240329 | 174600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240329 | 174500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240329 | 174400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240329 | 174300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240329 | 174200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240329 | 174100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240329 | 174000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240329 | 173900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240329 | 173800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240329 | 173700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240329 | 173600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240329 | 173500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240329 | 173400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240329 | 173300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240329 | 173200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240329 | 173100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240329 | 173000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240329 | 172900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 93 | 20240329 | 172800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240329 | 172700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240329 | 172600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240329 | 172500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240329 | 172400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240329 | 172300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240329 | 172200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240329 | 172100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240329 | 172000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240329 | 171900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240329 | 171800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240329 | 171700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240329 | 171600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240329 | 171500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240329 | 171400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240329 | 171300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240329 | 171200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240329 | 171100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240329 | 171000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240329 | 170900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240329 | 170800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240329 | 170700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240329 | 170600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240329 | 170500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240329 | 170400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240329 | 170300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240329 | 170200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240329 | 170100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240329 | 170000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240329 | 165900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 123 | 20240329 | 165800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240329 | 165700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240329 | 165600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240329 | 165500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240329 | 165400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240329 | 165300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240329 | 165200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240329 | 165100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240329 | 165000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240329 | 164900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240329 | 164800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240329 | 164700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240329 | 164600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240329 | 164500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240329 | 164400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240329 | 164300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240329 | 164200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240329 | 164100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240329 | 164000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240329 | 163900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240329 | 163800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240329 | 163700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240329 | 163600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240329 | 163500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240329 | 163400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240329 | 163300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240329 | 163200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240329 | 163100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240329 | 163000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240329 | 162900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 153 | 20240329 | 162800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240329 | 162700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240329 | 162600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240329 | 162500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240329 | 162400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240329 | 162300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240329 | 162200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240329 | 162100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240329 | 162000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240329 | 161900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240329 | 161800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240329 | 161700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240329 | 161600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240329 | 161500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240329 | 161400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240329 | 161300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240329 | 161200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240329 | 161100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240329 | 161000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240329 | 160900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240329 | 160800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240329 | 160700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240329 | 160600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240329 | 160500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240329 | 160400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240329 | 160300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240329 | 160200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240329 | 160100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240329 | 160000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240329 | 155900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 183 | 20240329 | 155800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240329 | 155700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240329 | 155600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240329 | 155500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240329 | 155400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240329 | 155300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240329 | 155200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240329 | 155100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240329 | 155000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240329 | 154900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240329 | 154800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240329 | 154700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240329 | 154600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240329 | 154500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240329 | 154400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240329 | 154300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240329 | 154200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240329 | 154100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240329 | 154000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240329 | 153900 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240329 | 153800 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240329 | 153700 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240329 | 153600 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240329 | 153500 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240329 | 153400 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240329 | 153300 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240329 | 153200 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240329 | 153100 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240329 | 153000 | 43631584700 | 48900 | 48900 | 48900 | 48900 | 22649 |
| 212 | 20240329 | 152900 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 213 | 20240329 | 152800 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240329 | 152700 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240329 | 152600 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240329 | 152500 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240329 | 152400 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240329 | 152300 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20240329 | 152200 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240329 | 152100 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240329 | 152000 | 42524048600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240329 | 151900 | 42524048600 | 48900 | 48950 | 48950 | 48900 | 3775 |
| 223 | 20240329 | 151800 | 42339422350 | 48900 | 48900 | 48950 | 48850 | 6438 |
| 224 | 20240329 | 151700 | 42024609450 | 48900 | 48850 | 48900 | 48800 | 4673 |
| 225 | 20240329 | 151600 | 41796408050 | 48850 | 48800 | 48850 | 48800 | 2789 |
| 226 | 20240329 | 151500 | 41660272600 | 48800 | 48750 | 48850 | 48750 | 4363 |
| 227 | 20240329 | 151400 | 41447419250 | 48800 | 48800 | 48800 | 48750 | 2300 |
| 228 | 20240329 | 151300 | 41335182400 | 48800 | 48800 | 48800 | 48750 | 1142 |
| 229 | 20240329 | 151200 | 41279459150 | 48800 | 48750 | 48800 | 48750 | 1969 |
| 230 | 20240329 | 151100 | 41183407800 | 48750 | 48700 | 48750 | 48700 | 2241 |
| 231 | 20240329 | 151000 | 41074220000 | 48750 | 48850 | 48850 | 48700 | 2819 |
| 232 | 20240329 | 150900 | 40936674000 | 48850 | 48900 | 48900 | 48700 | 6892 |
| 233 | 20240329 | 150800 | 40600035850 | 48900 | 48800 | 48900 | 48800 | 5075 |
| 234 | 20240329 | 150700 | 40352092650 | 48800 | 48700 | 48800 | 48700 | 7044 |
| 235 | 20240329 | 150600 | 40008764350 | 48700 | 48600 | 48700 | 48600 | 3393 |
| 236 | 20240329 | 150500 | 39843647200 | 48600 | 48550 | 48650 | 48550 | 8779 |
| 237 | 20240329 | 150400 | 39417200750 | 48550 | 48500 | 48550 | 48450 | 2095 |
| 238 | 20240329 | 150300 | 39315584300 | 48500 | 48500 | 48500 | 48450 | 990 |
| 239 | 20240329 | 150200 | 39267573050 | 48500 | 48500 | 48500 | 48450 | 930 |
| 240 | 20240329 | 150100 | 39222504750 | 48500 | 48500 | 48500 | 48350 | 1392 |
| 241 | 20240329 | 150000 | 39155050350 | 48500 | 48500 | 48550 | 48350 | 3767 |
| 242 | 20240329 | 145900 | 38972441300 | 48500 | 48500 | 48550 | 48500 | 1562 |
| 243 | 20240329 | 145800 | 38896668450 | 48500 | 48450 | 48550 | 48450 | 3676 |
| 244 | 20240329 | 145700 | 38718382050 | 48450 | 48400 | 48500 | 48350 | 2104 |
| 245 | 20240329 | 145600 | 38616528200 | 48400 | 48350 | 48400 | 48350 | 2227 |
| 246 | 20240329 | 145500 | 38508821850 | 48350 | 48300 | 48350 | 48300 | 676 |
| 247 | 20240329 | 145400 | 38476139800 | 48300 | 48300 | 48350 | 48300 | 1760 |
| 248 | 20240329 | 145300 | 38391109550 | 48300 | 48200 | 48300 | 48200 | 5431 |
| 249 | 20240329 | 145200 | 38129018350 | 48250 | 48250 | 48250 | 48200 | 3524 |
| 250 | 20240329 | 145100 | 37959130950 | 48250 | 48200 | 48250 | 48200 | 2696 |
| 251 | 20240329 | 145000 | 37829154000 | 48200 | 48200 | 48250 | 48200 | 1801 |
| 252 | 20240329 | 144900 | 37742325350 | 48200 | 48250 | 48250 | 48200 | 971 |
| 253 | 20240329 | 144800 | 37695509300 | 48200 | 48250 | 48250 | 48200 | 2250 |
| 254 | 20240329 | 144700 | 37587047950 | 48250 | 48250 | 48250 | 48200 | 1572 |
| 255 | 20240329 | 144600 | 37511272550 | 48200 | 48250 | 48250 | 48200 | 958 |
| 256 | 20240329 | 144500 | 37465064550 | 48250 | 48250 | 48250 | 48200 | 1554 |
| 257 | 20240329 | 144400 | 37390107650 | 48250 | 48250 | 48300 | 48250 | 3923 |
| 258 | 20240329 | 144300 | 37200820600 | 48300 | 48250 | 48300 | 48250 | 5232 |
| 259 | 20240329 | 144200 | 36948375450 | 48250 | 48350 | 48350 | 48250 | 12309 |
| 260 | 20240329 | 144100 | 36354113050 | 48300 | 48350 | 48350 | 48300 | 1483 |
| 261 | 20240329 | 144000 | 36282480050 | 48300 | 48350 | 48350 | 48300 | 1942 |
| 262 | 20240329 | 143900 | 36188626250 | 48300 | 48300 | 48350 | 48300 | 1424 |
| 263 | 20240329 | 143800 | 36119836000 | 48350 | 48300 | 48350 | 48300 | 921 |
| 264 | 20240329 | 143700 | 36075337600 | 48300 | 48300 | 48350 | 48300 | 651 |
| 265 | 20240329 | 143600 | 36043890100 | 48300 | 48300 | 48350 | 48300 | 2877 |
| 266 | 20240329 | 143500 | 35904924850 | 48350 | 48300 | 48350 | 48300 | 2369 |
| 267 | 20240329 | 143400 | 35790453050 | 48300 | 48300 | 48350 | 48300 | 293 |
| 268 | 20240329 | 143300 | 35776296750 | 48300 | 48350 | 48350 | 48300 | 2322 |
| 269 | 20240329 | 143200 | 35664137300 | 48300 | 48350 | 48350 | 48300 | 620 |
| 270 | 20240329 | 143100 | 35634163550 | 48350 | 48400 | 48400 | 48350 | 3371 |
| 271 | 20240329 | 143000 | 35471166200 | 48350 | 48400 | 48400 | 48350 | 457 |
| 272 | 20240329 | 142900 | 35449065550 | 48400 | 48400 | 48400 | 48350 | 406 |
| 273 | 20240329 | 142800 | 35429418650 | 48350 | 48350 | 48350 | 48350 | 820 |
| 274 | 20240329 | 142700 | 35389771650 | 48350 | 48350 | 48400 | 48350 | 841 |
| 275 | 20240329 | 142600 | 35349107000 | 48350 | 48350 | 48400 | 48350 | 207 |
| 276 | 20240329 | 142500 | 35339096400 | 48350 | 48400 | 48400 | 48350 | 570 |
| 277 | 20240329 | 142400 | 35311522600 | 48400 | 48400 | 48450 | 48350 | 3693 |
| 278 | 20240329 | 142300 | 35132788900 | 48400 | 48450 | 48450 | 48400 | 1051 |
| 279 | 20240329 | 142200 | 35081916750 | 48450 | 48450 | 48450 | 48400 | 857 |
| 280 | 20240329 | 142100 | 35040403150 | 48450 | 48450 | 48450 | 48400 | 234 |
| 281 | 20240329 | 142000 | 35029075800 | 48400 | 48400 | 48450 | 48400 | 958 |
| 282 | 20240329 | 141900 | 34982702650 | 48400 | 48450 | 48450 | 48400 | 1041 |
| 283 | 20240329 | 141800 | 34932315250 | 48450 | 48450 | 48450 | 48400 | 270 |
| 284 | 20240329 | 141700 | 34919245700 | 48450 | 48450 | 48450 | 48400 | 504 |
| 285 | 20240329 | 141600 | 34894845450 | 48450 | 48400 | 48450 | 48400 | 325 |
| 286 | 20240329 | 141500 | 34879105400 | 48400 | 48450 | 48450 | 48400 | 1710 |
| 287 | 20240329 | 141400 | 34796335850 | 48400 | 48450 | 48450 | 48400 | 551 |
| 288 | 20240329 | 141300 | 34769650900 | 48400 | 48450 | 48450 | 48400 | 144 |
| 289 | 20240329 | 141200 | 34762680100 | 48450 | 48450 | 48500 | 48400 | 7024 |
| 290 | 20240329 | 141100 | 34422369300 | 48450 | 48500 | 48500 | 48450 | 610 |
| 291 | 20240329 | 141000 | 34392812900 | 48500 | 48450 | 48500 | 48450 | 355 |
| 292 | 20240329 | 140900 | 34375606500 | 48500 | 48500 | 48500 | 48450 | 307 |
| 293 | 20240329 | 140800 | 34360718700 | 48450 | 48500 | 48500 | 48450 | 460 |
| 294 | 20240329 | 140700 | 34338423400 | 48450 | 48500 | 48500 | 48450 | 180 |
| 295 | 20240329 | 140600 | 34329698200 | 48450 | 48500 | 48500 | 48450 | 150 |
| 296 | 20240329 | 140500 | 34322428350 | 48450 | 48500 | 48500 | 48450 | 588 |
| 297 | 20240329 | 140400 | 34293913900 | 48500 | 48500 | 48500 | 48450 | 1111 |
| 298 | 20240329 | 140300 | 34240032650 | 48500 | 48500 | 48500 | 48450 | 190 |
| 299 | 20240329 | 140200 | 34230818450 | 48500 | 48500 | 48500 | 48450 | 785 |
| 300 | 20240329 | 140100 | 34192771800 | 48500 | 48450 | 48550 | 48450 | 6820 |
| 301 | 20240329 | 140000 | 33862019100 | 48450 | 48450 | 48500 | 48450 | 244 |
| 302 | 20240329 | 135900 | 33850194550 | 48450 | 48500 | 48500 | 48450 | 1336 |
| 303 | 20240329 | 135800 | 33785410850 | 48450 | 48450 | 48500 | 48450 | 209 |
| 304 | 20240329 | 135700 | 33775281100 | 48450 | 48450 | 48500 | 48450 | 157 |
| 305 | 20240329 | 135600 | 33767673900 | 48450 | 48450 | 48500 | 48450 | 1570 |
| 306 | 20240329 | 135500 | 33691552450 | 48450 | 48500 | 48500 | 48450 | 329 |
| 307 | 20240329 | 135400 | 33675610750 | 48450 | 48450 | 48500 | 48450 | 286 |
| 308 | 20240329 | 135300 | 33661752450 | 48450 | 48400 | 48500 | 48400 | 265 |
| 309 | 20240329 | 135200 | 33648910900 | 48450 | 48400 | 48450 | 48400 | 1276 |
| 310 | 20240329 | 135100 | 33587090100 | 48400 | 48400 | 48450 | 48400 | 365 |
| 311 | 20240329 | 135000 | 33569420050 | 48400 | 48400 | 48450 | 48400 | 201 |
| 312 | 20240329 | 134900 | 33559689550 | 48400 | 48400 | 48450 | 48400 | 668 |
| 313 | 20240329 | 134800 | 33527358250 | 48400 | 48450 | 48450 | 48400 | 391 |
| 314 | 20240329 | 134700 | 33508421350 | 48450 | 48400 | 48450 | 48400 | 237 |
| 315 | 20240329 | 134600 | 33496944100 | 48400 | 48400 | 48450 | 48400 | 1160 |
| 316 | 20240329 | 134500 | 33440799350 | 48450 | 48400 | 48450 | 48400 | 1241 |
| 317 | 20240329 | 134400 | 33380683100 | 48450 | 48450 | 48450 | 48400 | 123 |
| 318 | 20240329 | 134300 | 33374725950 | 48450 | 48450 | 48450 | 48400 | 468 |
| 319 | 20240329 | 134200 | 33352054500 | 48450 | 48400 | 48450 | 48400 | 351 |
| 320 | 20240329 | 134100 | 33335065500 | 48400 | 48400 | 48450 | 48400 | 515 |
| 321 | 20240329 | 134000 | 33310133150 | 48400 | 48450 | 48450 | 48400 | 864 |
| 322 | 20240329 | 133900 | 33268303500 | 48400 | 48400 | 48450 | 48400 | 89 |
| 323 | 20240329 | 133800 | 33263994150 | 48450 | 48450 | 48450 | 48400 | 580 |
| 324 | 20240329 | 133700 | 33235903850 | 48450 | 48450 | 48500 | 48400 | 518 |
| 325 | 20240329 | 133600 | 33210810900 | 48400 | 48450 | 48450 | 48400 | 597 |
| 326 | 20240329 | 133500 | 33181893150 | 48450 | 48450 | 48500 | 48400 | 1207 |
| 327 | 20240329 | 133400 | 33123430800 | 48450 | 48450 | 48500 | 48450 | 247 |
| 328 | 20240329 | 133300 | 33111461400 | 48450 | 48450 | 48450 | 48450 | 144 |
| 329 | 20240329 | 133200 | 33104484600 | 48450 | 48450 | 48500 | 48450 | 474 |
| 330 | 20240329 | 133100 | 33081519000 | 48500 | 48450 | 48500 | 48400 | 697 |
| 331 | 20240329 | 133000 | 33047750300 | 48450 | 48450 | 48450 | 48400 | 909 |
| 332 | 20240329 | 132900 | 33003710350 | 48450 | 48450 | 48500 | 48450 | 829 |
| 333 | 20240329 | 132800 | 32963542400 | 48450 | 48500 | 48500 | 48450 | 1597 |
| 334 | 20240329 | 132700 | 32886161750 | 48500 | 48500 | 48500 | 48450 | 165 |
| 335 | 20240329 | 132600 | 32878164800 | 48500 | 48500 | 48500 | 48450 | 584 |
| 336 | 20240329 | 132500 | 32849846550 | 48500 | 48450 | 48500 | 48450 | 734 |
| 337 | 20240329 | 132400 | 32814272450 | 48500 | 48500 | 48550 | 48450 | 1017 |
| 338 | 20240329 | 132300 | 32764946700 | 48550 | 48500 | 48550 | 48500 | 105 |
| 339 | 20240329 | 132200 | 32759853550 | 48500 | 48500 | 48550 | 48450 | 3308 |
| 340 | 20240329 | 132100 | 32599410200 | 48500 | 48450 | 48500 | 48450 | 389 |
| 341 | 20240329 | 132000 | 32580555600 | 48450 | 48450 | 48500 | 48450 | 475 |
| 342 | 20240329 | 131900 | 32557538800 | 48450 | 48500 | 48500 | 48450 | 898 |
| 343 | 20240329 | 131800 | 32514029150 | 48500 | 48450 | 48500 | 48450 | 1458 |
| 344 | 20240329 | 131700 | 32443368800 | 48450 | 48450 | 48500 | 48450 | 265 |
| 345 | 20240329 | 131600 | 32430523200 | 48500 | 48450 | 48500 | 48450 | 522 |
| 346 | 20240329 | 131500 | 32405213500 | 48450 | 48450 | 48450 | 48400 | 1168 |
| 347 | 20240329 | 131400 | 32348656900 | 48450 | 48500 | 48500 | 48400 | 914 |
| 348 | 20240329 | 131300 | 32304377450 | 48500 | 48500 | 48500 | 48450 | 696 |
| 349 | 20240329 | 131200 | 32270641000 | 48500 | 48450 | 48500 | 48450 | 3921 |
| 350 | 20240329 | 131100 | 32080655950 | 48450 | 48450 | 48500 | 48400 | 1956 |
| 351 | 20240329 | 131000 | 31985845950 | 48450 | 48450 | 48500 | 48450 | 1051 |
| 352 | 20240329 | 130900 | 31934922700 | 48450 | 48500 | 48500 | 48450 | 279 |
| 353 | 20240329 | 130800 | 31921402500 | 48500 | 48450 | 48500 | 48450 | 626 |
| 354 | 20240329 | 130700 | 31891069450 | 48500 | 48500 | 48500 | 48450 | 199 |
| 355 | 20240329 | 130600 | 31881423850 | 48500 | 48500 | 48500 | 48450 | 258 |
| 356 | 20240329 | 130500 | 31868918150 | 48500 | 48450 | 48500 | 48450 | 1206 |
| 357 | 20240329 | 130400 | 31810437150 | 48450 | 48450 | 48500 | 48450 | 264 |
| 358 | 20240329 | 130300 | 31797640000 | 48500 | 48450 | 48500 | 48450 | 262 |
| 359 | 20240329 | 130200 | 31784934350 | 48450 | 48450 | 48500 | 48450 | 340 |
| 360 | 20240329 | 130100 | 31768450900 | 48450 | 48500 | 48500 | 48450 | 299 |
| 361 | 20240329 | 130000 | 31753964000 | 48450 | 48450 | 48450 | 48400 | 629 |
| 362 | 20240329 | 125900 | 31723499200 | 48400 | 48450 | 48450 | 48400 | 250 |
| 363 | 20240329 | 125800 | 31711391750 | 48450 | 48400 | 48450 | 48400 | 848 |
| 364 | 20240329 | 125700 | 31670306800 | 48450 | 48400 | 48450 | 48300 | 1915 |
| 365 | 20240329 | 125600 | 31577784150 | 48400 | 48400 | 48450 | 48300 | 599 |
| 366 | 20240329 | 125500 | 31548825900 | 48400 | 48400 | 48450 | 48300 | 858 |
| 367 | 20240329 | 125400 | 31507325500 | 48450 | 48400 | 48450 | 48400 | 346 |
| 368 | 20240329 | 125300 | 31490576450 | 48450 | 48450 | 48450 | 48400 | 343 |
| 369 | 20240329 | 125200 | 31473959050 | 48450 | 48400 | 48450 | 48350 | 458 |
| 370 | 20240329 | 125100 | 31451784750 | 48400 | 48350 | 48450 | 48300 | 6861 |
| 371 | 20240329 | 125000 | 31119715750 | 48350 | 48350 | 48400 | 48350 | 644 |
| 372 | 20240329 | 124900 | 31088568900 | 48350 | 48400 | 48400 | 48350 | 1124 |
| 373 | 20240329 | 124800 | 31034219750 | 48350 | 48400 | 48400 | 48350 | 843 |
| 374 | 20240329 | 124700 | 30993445150 | 48350 | 48350 | 48400 | 48350 | 401 |
| 375 | 20240329 | 124600 | 30974056700 | 48350 | 48350 | 48400 | 48300 | 1039 |
| 376 | 20240329 | 124500 | 30923821000 | 48300 | 48400 | 48400 | 48300 | 1337 |
| 377 | 20240329 | 124400 | 30859157150 | 48400 | 48400 | 48400 | 48350 | 209 |
| 378 | 20240329 | 124300 | 30849045600 | 48350 | 48350 | 48400 | 48350 | 551 |
| 379 | 20240329 | 124200 | 30822397550 | 48400 | 48350 | 48400 | 48300 | 863 |
| 380 | 20240329 | 124100 | 30780658650 | 48350 | 48350 | 48400 | 48350 | 1653 |
| 381 | 20240329 | 124000 | 30700735000 | 48350 | 48250 | 48400 | 48250 | 6315 |
| 382 | 20240329 | 123900 | 30395517400 | 48300 | 48250 | 48300 | 48250 | 256 |
| 383 | 20240329 | 123800 | 30383153950 | 48300 | 48350 | 48350 | 48250 | 2190 |
| 384 | 20240329 | 123700 | 30277370600 | 48300 | 48300 | 48350 | 48300 | 658 |
| 385 | 20240329 | 123600 | 30245586200 | 48300 | 48350 | 48350 | 48300 | 819 |
| 386 | 20240329 | 123500 | 30206020200 | 48350 | 48400 | 48400 | 48350 | 406 |
| 387 | 20240329 | 123400 | 30186388600 | 48350 | 48350 | 48400 | 48350 | 597 |
| 388 | 20240329 | 123300 | 30157521650 | 48400 | 48350 | 48400 | 48300 | 1046 |
| 389 | 20240329 | 123200 | 30106951300 | 48350 | 48400 | 48400 | 48350 | 1017 |
| 390 | 20240329 | 123100 | 30057741150 | 48400 | 48450 | 48450 | 48400 | 922 |
| 391 | 20240329 | 123000 | 30013087550 | 48400 | 48400 | 48450 | 48350 | 463 |
| 392 | 20240329 | 122900 | 29990673950 | 48350 | 48400 | 48400 | 48300 | 2638 |
| 393 | 20240329 | 122800 | 29863028950 | 48400 | 48250 | 48400 | 48200 | 18601 |
| 394 | 20240329 | 122700 | 28964762900 | 48250 | 48250 | 48300 | 48250 | 3517 |
| 395 | 20240329 | 122600 | 28795061350 | 48300 | 48300 | 48300 | 48250 | 1920 |
| 396 | 20240329 | 122500 | 28702372750 | 48300 | 48300 | 48350 | 48250 | 8315 |
| 397 | 20240329 | 122400 | 28300727450 | 48300 | 48300 | 48350 | 48300 | 4138 |
| 398 | 20240329 | 122300 | 28100856300 | 48350 | 48350 | 48350 | 48300 | 2241 |
| 399 | 20240329 | 122200 | 27992613100 | 48350 | 48300 | 48350 | 48300 | 4118 |
| 400 | 20240329 | 122100 | 27793702450 | 48300 | 48400 | 48400 | 48300 | 3439 |
| 401 | 20240329 | 122000 | 27627424800 | 48400 | 48450 | 48450 | 48350 | 5133 |
| 402 | 20240329 | 121900 | 27378920000 | 48450 | 48450 | 48450 | 48400 | 1010 |
| 403 | 20240329 | 121800 | 27330032100 | 48450 | 48400 | 48450 | 48400 | 692 |
| 404 | 20240329 | 121700 | 27296535900 | 48400 | 48450 | 48450 | 48400 | 753 |
| 405 | 20240329 | 121600 | 27260082000 | 48450 | 48550 | 48550 | 48450 | 15246 |
| 406 | 20240329 | 121500 | 26520886550 | 48500 | 48550 | 48550 | 48500 | 166 |
| 407 | 20240329 | 121400 | 26512828200 | 48550 | 48550 | 48550 | 48500 | 858 |
| 408 | 20240329 | 121300 | 26471206150 | 48550 | 48550 | 48550 | 48500 | 806 |
| 409 | 20240329 | 121200 | 26432102650 | 48550 | 48500 | 48550 | 48500 | 382 |
| 410 | 20240329 | 121100 | 26413572450 | 48550 | 48550 | 48550 | 48500 | 447 |
| 411 | 20240329 | 121000 | 26391877500 | 48550 | 48550 | 48550 | 48500 | 661 |
| 412 | 20240329 | 120900 | 26359807300 | 48550 | 48550 | 48550 | 48500 | 658 |
| 413 | 20240329 | 120800 | 26327873950 | 48550 | 48550 | 48550 | 48500 | 716 |
| 414 | 20240329 | 120700 | 26293114900 | 48550 | 48550 | 48550 | 48550 | 5206 |
| 415 | 20240329 | 120600 | 26040363600 | 48550 | 48550 | 48600 | 48550 | 1344 |
| 416 | 20240329 | 120500 | 25975108300 | 48550 | 48550 | 48600 | 48550 | 816 |
| 417 | 20240329 | 120400 | 25935483900 | 48600 | 48600 | 48600 | 48600 | 4883 |
| 418 | 20240329 | 120300 | 25698170100 | 48600 | 48650 | 48650 | 48600 | 1025 |
| 419 | 20240329 | 120200 | 25648351600 | 48600 | 48600 | 48650 | 48600 | 311 |
| 420 | 20240329 | 120100 | 25633225900 | 48650 | 48650 | 48650 | 48600 | 1294 |
| 421 | 20240329 | 120000 | 25570289250 | 48600 | 48600 | 48650 | 48600 | 294 |
| 422 | 20240329 | 115900 | 25555989600 | 48600 | 48600 | 48650 | 48600 | 791 |
| 423 | 20240329 | 115800 | 25517546050 | 48650 | 48650 | 48650 | 48600 | 45 |
| 424 | 20240329 | 115700 | 25515358450 | 48650 | 48650 | 48650 | 48600 | 543 |
| 425 | 20240329 | 115600 | 25488966500 | 48600 | 48600 | 48650 | 48600 | 1989 |
| 426 | 20240329 | 115500 | 25392291350 | 48650 | 48600 | 48650 | 48600 | 204 |
| 427 | 20240329 | 115400 | 25382370900 | 48600 | 48600 | 48650 | 48600 | 645 |
| 428 | 20240329 | 115300 | 25351011300 | 48600 | 48600 | 48650 | 48600 | 1472 |
| 429 | 20240329 | 115200 | 25279465100 | 48600 | 48650 | 48650 | 48600 | 375 |
| 430 | 20240329 | 115100 | 25261239600 | 48650 | 48700 | 48700 | 48650 | 2091 |
| 431 | 20240329 | 115000 | 25159506300 | 48700 | 48700 | 48700 | 48650 | 297 |
| 432 | 20240329 | 114900 | 25145044500 | 48700 | 48700 | 48700 | 48650 | 195 |
| 433 | 20240329 | 114800 | 25135548900 | 48700 | 48750 | 48750 | 48700 | 1053 |
| 434 | 20240329 | 114700 | 25084266350 | 48700 | 48700 | 48700 | 48650 | 1593 |
| 435 | 20240329 | 114600 | 25006694550 | 48700 | 48700 | 48700 | 48650 | 981 |
| 436 | 20240329 | 114500 | 24958929700 | 48650 | 48700 | 48700 | 48650 | 197 |
| 437 | 20240329 | 114400 | 24949345000 | 48700 | 48700 | 48750 | 48700 | 1817 |
| 438 | 20240329 | 114300 | 24860856500 | 48750 | 48750 | 48750 | 48700 | 1290 |
| 439 | 20240329 | 114200 | 24797984950 | 48800 | 48700 | 48800 | 48700 | 1202 |
| 440 | 20240329 | 114100 | 24739387600 | 48700 | 48750 | 48750 | 48700 | 339 |
| 441 | 20240329 | 114000 | 24722865450 | 48750 | 48750 | 48750 | 48700 | 458 |
| 442 | 20240329 | 113900 | 24700542850 | 48750 | 48700 | 48750 | 48700 | 211 |
| 443 | 20240329 | 113800 | 24690259550 | 48700 | 48700 | 48750 | 48650 | 1309 |
| 444 | 20240329 | 113700 | 24626521600 | 48650 | 48650 | 48700 | 48600 | 548 |
| 445 | 20240329 | 113600 | 24599863350 | 48650 | 48600 | 48650 | 48600 | 628 |
| 446 | 20240329 | 113500 | 24569334150 | 48600 | 48600 | 48650 | 48600 | 319 |
| 447 | 20240329 | 113400 | 24553827750 | 48600 | 48650 | 48650 | 48550 | 3500 |
| 448 | 20240329 | 113300 | 24383837900 | 48650 | 48600 | 48650 | 48600 | 892 |
| 449 | 20240329 | 113200 | 24340449050 | 48600 | 48600 | 48650 | 48600 | 460 |
| 450 | 20240329 | 113100 | 24318087150 | 48600 | 48600 | 48650 | 48550 | 728 |
| 451 | 20240329 | 113000 | 24282701450 | 48550 | 48600 | 48650 | 48550 | 2198 |
| 452 | 20240329 | 112900 | 24175959600 | 48600 | 48550 | 48600 | 48550 | 1641 |
| 453 | 20240329 | 112800 | 24096210700 | 48600 | 48550 | 48600 | 48550 | 1583 |
| 454 | 20240329 | 112700 | 24019299800 | 48550 | 48550 | 48600 | 48550 | 579 |
| 455 | 20240329 | 112600 | 23991188650 | 48550 | 48550 | 48600 | 48550 | 212 |
| 456 | 20240329 | 112500 | 23980895250 | 48600 | 48600 | 48600 | 48550 | 1655 |
| 457 | 20240329 | 112400 | 23900487000 | 48600 | 48550 | 48600 | 48550 | 999 |
| 458 | 20240329 | 112300 | 23851967900 | 48600 | 48550 | 48600 | 48550 | 543 |
| 459 | 20240329 | 112200 | 23825598650 | 48550 | 48600 | 48600 | 48550 | 856 |
| 460 | 20240329 | 112100 | 23784032200 | 48550 | 48600 | 48600 | 48550 | 728 |
| 461 | 20240329 | 112000 | 23748661600 | 48600 | 48550 | 48600 | 48550 | 1055 |
| 462 | 20240329 | 111900 | 23697435450 | 48550 | 48550 | 48600 | 48550 | 283 |
| 463 | 20240329 | 111800 | 23683693050 | 48600 | 48550 | 48600 | 48550 | 967 |
| 464 | 20240329 | 111700 | 23636734550 | 48550 | 48600 | 48600 | 48550 | 501 |
| 465 | 20240329 | 111600 | 23612395050 | 48600 | 48650 | 48650 | 48600 | 449 |
| 466 | 20240329 | 111500 | 23590573600 | 48650 | 48600 | 48650 | 48600 | 649 |
| 467 | 20240329 | 111400 | 23559029500 | 48600 | 48600 | 48650 | 48550 | 3893 |
| 468 | 20240329 | 111300 | 23369831550 | 48600 | 48600 | 48650 | 48600 | 514 |
| 469 | 20240329 | 111200 | 23344850900 | 48650 | 48650 | 48650 | 48600 | 1363 |
| 470 | 20240329 | 111100 | 23278546000 | 48650 | 48650 | 48700 | 48650 | 277 |
| 471 | 20240329 | 111000 | 23265062350 | 48700 | 48700 | 48700 | 48650 | 952 |
| 472 | 20240329 | 110900 | 23218701400 | 48700 | 48600 | 48700 | 48600 | 1625 |
| 473 | 20240329 | 110800 | 23139610300 | 48600 | 48600 | 48600 | 48550 | 1330 |
| 474 | 20240329 | 110700 | 23074977700 | 48550 | 48600 | 48600 | 48550 | 455 |
| 475 | 20240329 | 110600 | 23052868400 | 48550 | 48600 | 48600 | 48550 | 1209 |
| 476 | 20240329 | 110500 | 22994152350 | 48600 | 48550 | 48600 | 48500 | 976 |
| 477 | 20240329 | 110400 | 22946771750 | 48550 | 48500 | 48550 | 48500 | 1477 |
| 478 | 20240329 | 110300 | 22875077350 | 48500 | 48500 | 48550 | 48500 | 1681 |
| 479 | 20240329 | 110200 | 22793518350 | 48500 | 48550 | 48550 | 48500 | 2509 |
| 480 | 20240329 | 110100 | 22671799150 | 48550 | 48500 | 48550 | 48500 | 313 |
| 481 | 20240329 | 110000 | 22656607650 | 48550 | 48550 | 48550 | 48500 | 880 |
| 482 | 20240329 | 105900 | 22613909850 | 48550 | 48500 | 48550 | 48500 | 3877 |
| 483 | 20240329 | 105800 | 22425697900 | 48550 | 48550 | 48550 | 48500 | 1249 |
| 484 | 20240329 | 105700 | 22365109150 | 48550 | 48550 | 48550 | 48500 | 554 |
| 485 | 20240329 | 105600 | 22338221350 | 48500 | 48550 | 48550 | 48500 | 1312 |
| 486 | 20240329 | 105500 | 22274551100 | 48550 | 48600 | 48600 | 48500 | 1209 |
| 487 | 20240329 | 105400 | 22215888050 | 48550 | 48550 | 48600 | 48550 | 4631 |
| 488 | 20240329 | 105300 | 21991052000 | 48550 | 48550 | 48600 | 48550 | 1263 |
| 489 | 20240329 | 105200 | 21929732700 | 48600 | 48600 | 48600 | 48550 | 1396 |
| 490 | 20240329 | 105100 | 21861951850 | 48600 | 48650 | 48650 | 48600 | 5621 |
| 491 | 20240329 | 105000 | 21588764450 | 48600 | 48600 | 48650 | 48600 | 517 |
| 492 | 20240329 | 104900 | 21563623300 | 48600 | 48650 | 48650 | 48600 | 1809 |
| 493 | 20240329 | 104800 | 21475670900 | 48650 | 48650 | 48650 | 48600 | 566 |
| 494 | 20240329 | 104700 | 21448141650 | 48650 | 48650 | 48700 | 48650 | 2763 |
| 495 | 20240329 | 104600 | 21313721250 | 48650 | 48700 | 48700 | 48650 | 1143 |
| 496 | 20240329 | 104500 | 21258067650 | 48700 | 48700 | 48750 | 48700 | 5680 |
| 497 | 20240329 | 104400 | 20981443750 | 48700 | 48700 | 48750 | 48700 | 1414 |
| 498 | 20240329 | 104300 | 20912566900 | 48750 | 48700 | 48750 | 48700 | 677 |
| 499 | 20240329 | 104200 | 20879572100 | 48750 | 48750 | 48800 | 48700 | 2338 |
| 500 | 20240329 | 104100 | 20765632250 | 48750 | 48800 | 48800 | 48750 | 622 |
| 501 | 20240329 | 104000 | 20735299350 | 48750 | 48750 | 48800 | 48750 | 704 |
| 502 | 20240329 | 103900 | 20700976600 | 48800 | 48750 | 48800 | 48750 | 1052 |
| 503 | 20240329 | 103800 | 20649682150 | 48750 | 48800 | 48850 | 48750 | 3153 |
| 504 | 20240329 | 103700 | 20495843000 | 48800 | 48850 | 48850 | 48800 | 1855 |
| 505 | 20240329 | 103600 | 20405315550 | 48850 | 48850 | 48850 | 48800 | 2151 |
| 506 | 20240329 | 103500 | 20300252150 | 48850 | 48850 | 48900 | 48850 | 1203 |
| 507 | 20240329 | 103400 | 20241483300 | 48900 | 48900 | 48900 | 48850 | 713 |
| 508 | 20240329 | 103300 | 20206632500 | 48850 | 48950 | 48950 | 48850 | 1731 |
| 509 | 20240329 | 103200 | 20121968650 | 48950 | 48950 | 48950 | 48900 | 204 |
| 510 | 20240329 | 103100 | 20111984000 | 48950 | 48950 | 49000 | 48900 | 610 |
| 511 | 20240329 | 103000 | 20082128000 | 48950 | 49000 | 49000 | 48900 | 4477 |
| 512 | 20240329 | 102900 | 19863019250 | 49000 | 49050 | 49050 | 48950 | 173 |
| 513 | 20240329 | 102800 | 19854544300 | 49050 | 49050 | 49050 | 48950 | 1988 |
| 514 | 20240329 | 102700 | 19757110600 | 49050 | 49000 | 49050 | 48950 | 806 |
| 515 | 20240329 | 102600 | 19717618900 | 49000 | 49050 | 49050 | 49000 | 717 |
| 516 | 20240329 | 102500 | 19682480550 | 49000 | 49000 | 49000 | 48950 | 498 |
| 517 | 20240329 | 102400 | 19658085100 | 49000 | 49000 | 49050 | 48950 | 692 |
| 518 | 20240329 | 102300 | 19624168550 | 49000 | 48950 | 49000 | 48950 | 1908 |
| 519 | 20240329 | 102200 | 19530696500 | 49000 | 48950 | 49000 | 48950 | 605 |
| 520 | 20240329 | 102100 | 19501071450 | 48950 | 48900 | 48950 | 48900 | 1513 |
| 521 | 20240329 | 102000 | 19427030200 | 48900 | 49100 | 49100 | 48850 | 3887 |
| 522 | 20240329 | 101900 | 19236847200 | 49100 | 49150 | 49150 | 49000 | 9293 |
| 523 | 20240329 | 101800 | 18781199550 | 49150 | 49150 | 49200 | 49100 | 454 |
| 524 | 20240329 | 101700 | 18758893450 | 49100 | 49250 | 49250 | 49100 | 3242 |
| 525 | 20240329 | 101600 | 18599622650 | 49250 | 49200 | 49250 | 49100 | 2068 |
| 526 | 20240329 | 101500 | 18497957000 | 49200 | 49100 | 49200 | 49050 | 1112 |
| 527 | 20240329 | 101400 | 18443335850 | 49050 | 49100 | 49150 | 49050 | 4811 |
| 528 | 20240329 | 101300 | 18207122050 | 49150 | 49250 | 49300 | 49100 | 6650 |
| 529 | 20240329 | 101200 | 17880082250 | 49250 | 49400 | 49450 | 49250 | 15395 |
| 530 | 20240329 | 101100 | 17120132950 | 49400 | 49300 | 49400 | 49300 | 4842 |
| 531 | 20240329 | 101000 | 16881150750 | 49300 | 49200 | 49300 | 49200 | 5400 |
| 532 | 20240329 | 100900 | 16615247100 | 49200 | 49150 | 49200 | 49100 | 7882 |
| 533 | 20240329 | 100800 | 16227557350 | 49150 | 49100 | 49150 | 49100 | 1024 |
| 534 | 20240329 | 100700 | 16177243450 | 49100 | 49100 | 49150 | 49050 | 2944 |
| 535 | 20240329 | 100600 | 16032692800 | 49100 | 49100 | 49100 | 49050 | 2694 |
| 536 | 20240329 | 100500 | 15900425150 | 49100 | 49050 | 49100 | 49050 | 2420 |
| 537 | 20240329 | 100400 | 15781643850 | 49050 | 49050 | 49100 | 49000 | 1685 |
| 538 | 20240329 | 100300 | 15698997200 | 49050 | 49050 | 49050 | 49000 | 2100 |
| 539 | 20240329 | 100200 | 15595994950 | 49000 | 49000 | 49000 | 48950 | 5231 |
| 540 | 20240329 | 100100 | 15339687950 | 49000 | 48950 | 49000 | 48900 | 1474 |
| 541 | 20240329 | 100000 | 15267508250 | 48950 | 48900 | 48950 | 48850 | 1314 |
| 542 | 20240329 | 095900 | 15203208000 | 48850 | 49000 | 49000 | 48850 | 3417 |
| 543 | 20240329 | 095800 | 15036016750 | 48950 | 48950 | 49000 | 48950 | 1464 |
| 544 | 20240329 | 095700 | 14964306450 | 49000 | 48900 | 49000 | 48900 | 7728 |
| 545 | 20240329 | 095600 | 14586194350 | 48900 | 48800 | 48900 | 48800 | 6858 |
| 546 | 20240329 | 095500 | 14251294150 | 48800 | 48800 | 48850 | 48800 | 590 |
| 547 | 20240329 | 095400 | 14222501450 | 48850 | 48850 | 48850 | 48800 | 743 |
| 548 | 20240329 | 095300 | 14186209600 | 48850 | 48850 | 48900 | 48800 | 2784 |
| 549 | 20240329 | 095200 | 14050183650 | 48850 | 48750 | 48900 | 48750 | 15887 |
| 550 | 20240329 | 095100 | 13274737700 | 48750 | 48800 | 48800 | 48700 | 2925 |
| 551 | 20240329 | 095000 | 13132100250 | 48750 | 48800 | 48850 | 48700 | 1584 |
| 552 | 20240329 | 094900 | 13054812500 | 48800 | 48800 | 48850 | 48750 | 3542 |
| 553 | 20240329 | 094800 | 12882061500 | 48750 | 48850 | 48900 | 48750 | 2532 |
| 554 | 20240329 | 094700 | 12758393100 | 48800 | 48900 | 48900 | 48800 | 2459 |
| 555 | 20240329 | 094600 | 12638271150 | 48850 | 48800 | 48900 | 48750 | 5031 |
| 556 | 20240329 | 094500 | 12392590400 | 48800 | 48900 | 48900 | 48800 | 3474 |
| 557 | 20240329 | 094400 | 12222979350 | 48900 | 48850 | 48900 | 48850 | 1066 |
| 558 | 20240329 | 094300 | 12170892900 | 48850 | 48850 | 48900 | 48800 | 2676 |
| 559 | 20240329 | 094200 | 12040177750 | 48850 | 48850 | 48900 | 48800 | 882 |
| 560 | 20240329 | 094100 | 11997097700 | 48850 | 48850 | 48850 | 48800 | 984 |
| 561 | 20240329 | 094000 | 11949038100 | 48850 | 48850 | 48950 | 48850 | 1602 |
| 562 | 20240329 | 093900 | 11870739250 | 48850 | 48900 | 48950 | 48850 | 4665 |
| 563 | 20240329 | 093800 | 11642665050 | 48950 | 48850 | 48950 | 48850 | 1612 |
| 564 | 20240329 | 093700 | 11563870950 | 48850 | 48850 | 48900 | 48800 | 618 |
| 565 | 20240329 | 093600 | 11533670650 | 48850 | 48900 | 48900 | 48800 | 4363 |
| 566 | 20240329 | 093500 | 11320518150 | 48950 | 48900 | 48950 | 48850 | 3288 |
| 567 | 20240329 | 093400 | 11159710400 | 48950 | 48850 | 48950 | 48800 | 2369 |
| 568 | 20240329 | 093300 | 11043931300 | 48800 | 48800 | 48800 | 48750 | 1543 |
| 569 | 20240329 | 093200 | 10968651500 | 48700 | 48700 | 48800 | 48700 | 616 |
| 570 | 20240329 | 093100 | 10938631900 | 48700 | 48650 | 48700 | 48600 | 868 |
| 571 | 20240329 | 093000 | 10896373200 | 48650 | 48650 | 48700 | 48600 | 1876 |
| 572 | 20240329 | 092900 | 10805125950 | 48650 | 48650 | 48650 | 48600 | 988 |
| 573 | 20240329 | 092800 | 10757095650 | 48650 | 48700 | 48750 | 48600 | 3590 |
| 574 | 20240329 | 092700 | 10582320800 | 48700 | 48750 | 48750 | 48700 | 2311 |
| 575 | 20240329 | 092600 | 10469739850 | 48750 | 48800 | 48850 | 48700 | 2043 |
| 576 | 20240329 | 092500 | 10370121800 | 48800 | 48950 | 49000 | 48750 | 6563 |
| 577 | 20240329 | 092400 | 10049229350 | 48950 | 48950 | 49050 | 48900 | 2849 |
| 578 | 20240329 | 092300 | 9909737000 | 48950 | 48900 | 49100 | 48900 | 5911 |
| 579 | 20240329 | 092200 | 9620325050 | 48900 | 49000 | 49150 | 48900 | 14564 |
| 580 | 20240329 | 092100 | 8906297200 | 49000 | 48950 | 49050 | 48850 | 8270 |
| 581 | 20240329 | 092000 | 8501230250 | 48950 | 48650 | 48950 | 48650 | 3307 |
| 582 | 20240329 | 091900 | 8340005650 | 48700 | 48550 | 48700 | 48500 | 5134 |
| 583 | 20240329 | 091800 | 8090650750 | 48550 | 48500 | 48550 | 48450 | 2680 |
| 584 | 20240329 | 091700 | 7960654600 | 48500 | 48550 | 48550 | 48450 | 3163 |
| 585 | 20240329 | 091600 | 7807200700 | 48550 | 48500 | 48550 | 48500 | 3062 |
| 586 | 20240329 | 091500 | 7658587150 | 48450 | 48500 | 48550 | 48400 | 3930 |
| 587 | 20240329 | 091400 | 7468026850 | 48450 | 48300 | 48550 | 48300 | 4009 |
| 588 | 20240329 | 091300 | 7273747950 | 48300 | 48450 | 48450 | 48300 | 4810 |
| 589 | 20240329 | 091200 | 7041066750 | 48450 | 48500 | 48600 | 48400 | 3546 |
| 590 | 20240329 | 091100 | 6869147200 | 48500 | 48600 | 48650 | 48450 | 7761 |
| 591 | 20240329 | 091000 | 6492262500 | 48600 | 48500 | 48650 | 48500 | 5205 |
| 592 | 20240329 | 090900 | 6239383550 | 48500 | 48250 | 48650 | 48150 | 21114 |
| 593 | 20240329 | 090800 | 5217970050 | 48250 | 48450 | 48500 | 48200 | 8238 |
| 594 | 20240329 | 090700 | 4819738500 | 48450 | 48600 | 48600 | 48400 | 18874 |
| 595 | 20240329 | 090600 | 3904224750 | 48600 | 48650 | 48700 | 48550 | 7755 |
| 596 | 20240329 | 090500 | 3527071150 | 48700 | 48850 | 48850 | 48650 | 6972 |
| 597 | 20240329 | 090400 | 3187508650 | 48800 | 49100 | 49150 | 48800 | 10770 |
| 598 | 20240329 | 090300 | 2659500900 | 49100 | 49050 | 49150 | 49050 | 9337 |
| 599 | 20240329 | 090200 | 2201204650 | 49100 | 49100 | 49150 | 49050 | 9092 |
| 600 | 20240329 | 090100 | 1755022200 | 49100 | 48900 | 49200 | 48900 | 11167 |
| 601 | 20240329 | 090000 | 1207260050 | 49050 | 48550 | 49100 | 48550 | 24544 |