34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 3 | 20240327 | 190400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240327 | 190300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240327 | 190200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240327 | 190100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240327 | 190000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240327 | 185900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240327 | 185800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240327 | 185700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240327 | 185600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240327 | 185500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240327 | 185400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240327 | 185300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240327 | 185200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240327 | 185100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240327 | 185000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240327 | 184900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240327 | 184800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240327 | 184700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240327 | 184600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240327 | 184500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240327 | 184400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240327 | 184300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240327 | 184200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240327 | 184100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240327 | 184000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240327 | 183900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240327 | 183800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240327 | 183700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240327 | 183600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240327 | 183500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 33 | 20240327 | 183400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240327 | 183300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240327 | 183200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240327 | 183100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240327 | 183000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240327 | 182900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240327 | 182800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240327 | 182700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240327 | 182600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240327 | 182500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240327 | 182400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240327 | 182300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240327 | 182200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240327 | 182100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240327 | 182000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240327 | 181900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240327 | 181800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240327 | 181700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240327 | 181600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240327 | 181500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240327 | 181400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240327 | 181300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240327 | 181200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240327 | 181100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240327 | 181000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240327 | 180900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240327 | 180800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240327 | 180700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240327 | 180600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240327 | 180500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 63 | 20240327 | 180400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240327 | 180300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240327 | 180200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240327 | 180100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240327 | 180000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240327 | 175900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240327 | 175800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240327 | 175700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240327 | 175600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240327 | 175500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240327 | 175400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240327 | 175300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240327 | 175200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240327 | 175100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240327 | 175000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240327 | 174900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240327 | 174800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240327 | 174700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240327 | 174600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240327 | 174500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240327 | 174400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240327 | 174300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240327 | 174200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240327 | 174100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240327 | 174000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240327 | 173900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240327 | 173800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240327 | 173700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240327 | 173600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240327 | 173500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 93 | 20240327 | 173400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240327 | 173300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240327 | 173200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240327 | 173100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240327 | 173000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240327 | 172900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240327 | 172800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240327 | 172700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240327 | 172600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240327 | 172500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240327 | 172400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240327 | 172300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240327 | 172200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240327 | 172100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240327 | 172000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240327 | 171900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240327 | 171800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240327 | 171700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240327 | 171600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240327 | 171500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240327 | 171400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240327 | 171300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240327 | 171200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240327 | 171100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240327 | 171000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240327 | 170900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240327 | 170800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240327 | 170700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240327 | 170600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240327 | 170500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 123 | 20240327 | 170400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240327 | 170300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240327 | 170200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240327 | 170100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240327 | 170000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240327 | 165900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240327 | 165800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240327 | 165700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240327 | 165600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240327 | 165500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240327 | 165400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240327 | 165300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240327 | 165200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240327 | 165100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240327 | 165000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240327 | 164900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240327 | 164800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240327 | 164700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240327 | 164600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240327 | 164500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240327 | 164400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240327 | 164300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240327 | 164200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240327 | 164100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240327 | 164000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240327 | 163900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240327 | 163800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240327 | 163700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240327 | 163600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240327 | 163500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 153 | 20240327 | 163400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240327 | 163300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240327 | 163200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240327 | 163100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240327 | 163000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240327 | 162900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240327 | 162800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240327 | 162700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240327 | 162600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240327 | 162500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240327 | 162400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240327 | 162300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240327 | 162200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240327 | 162100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240327 | 162000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240327 | 161900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240327 | 161800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240327 | 161700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240327 | 161600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240327 | 161500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240327 | 161400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240327 | 161300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240327 | 161200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240327 | 161100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240327 | 161000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240327 | 160900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240327 | 160800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240327 | 160700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240327 | 160600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240327 | 160500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 183 | 20240327 | 160400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240327 | 160300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240327 | 160200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240327 | 160100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240327 | 160000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240327 | 155900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240327 | 155800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240327 | 155700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240327 | 155600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240327 | 155500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240327 | 155400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240327 | 155300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240327 | 155200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240327 | 155100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240327 | 155000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240327 | 154900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240327 | 154800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240327 | 154700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240327 | 154600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240327 | 154500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240327 | 154400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240327 | 154300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240327 | 154200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240327 | 154100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240327 | 154000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240327 | 153900 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240327 | 153800 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240327 | 153700 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240327 | 153600 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240327 | 153500 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 213 | 20240327 | 153400 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240327 | 153300 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240327 | 153200 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20240327 | 153100 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20240327 | 153000 | 139856268600 | 37900 | 37900 | 37900 | 37900 | 37009 |
| 218 | 20240327 | 152900 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20240327 | 152800 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20240327 | 152700 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20240327 | 152600 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20240327 | 152500 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20240327 | 152400 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20240327 | 152300 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20240327 | 152200 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20240327 | 152100 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20240327 | 152000 | 138453627500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20240327 | 151900 | 138453627500 | 37750 | 37900 | 37950 | 37750 | 9310 |
| 229 | 20240327 | 151800 | 138101425500 | 37900 | 37900 | 37950 | 37850 | 7404 |
| 230 | 20240327 | 151700 | 137820737600 | 37900 | 37850 | 37950 | 37850 | 3829 |
| 231 | 20240327 | 151600 | 137675576150 | 37900 | 37900 | 37950 | 37850 | 3450 |
| 232 | 20240327 | 151500 | 137544822800 | 37900 | 37900 | 37950 | 37850 | 4249 |
| 233 | 20240327 | 151400 | 137383804450 | 37900 | 37900 | 37950 | 37900 | 4659 |
| 234 | 20240327 | 151300 | 137207041400 | 37950 | 37950 | 38000 | 37900 | 2848 |
| 235 | 20240327 | 151200 | 137098994150 | 37950 | 37950 | 38000 | 37900 | 4056 |
| 236 | 20240327 | 151100 | 136945135150 | 37900 | 37900 | 37950 | 37850 | 4117 |
| 237 | 20240327 | 151000 | 136789056800 | 37900 | 37750 | 37900 | 37750 | 6361 |
| 238 | 20240327 | 150900 | 136548383800 | 37750 | 37800 | 37850 | 37700 | 4619 |
| 239 | 20240327 | 150800 | 136374043200 | 37800 | 37800 | 37850 | 37750 | 2682 |
| 240 | 20240327 | 150700 | 136272729750 | 37750 | 37850 | 37850 | 37700 | 3739 |
| 241 | 20240327 | 150600 | 136131432300 | 37850 | 37800 | 37900 | 37650 | 6335 |
| 242 | 20240327 | 150500 | 135892265900 | 37800 | 38000 | 38000 | 37750 | 5422 |
| 243 | 20240327 | 150400 | 135686923300 | 38000 | 38100 | 38100 | 37950 | 3376 |
| 244 | 20240327 | 150300 | 135558607700 | 38050 | 38000 | 38100 | 38000 | 4662 |
| 245 | 20240327 | 150200 | 135381196200 | 37900 | 37950 | 38050 | 37850 | 7455 |
| 246 | 20240327 | 150100 | 135098282950 | 37900 | 37950 | 38000 | 37900 | 2546 |
| 247 | 20240327 | 150000 | 135001667250 | 37950 | 37950 | 38000 | 37950 | 1476 |
| 248 | 20240327 | 145900 | 134945644350 | 37950 | 37950 | 38000 | 37900 | 2475 |
| 249 | 20240327 | 145800 | 134851739150 | 38000 | 37950 | 38000 | 37900 | 3577 |
| 250 | 20240327 | 145700 | 134715998250 | 37950 | 37950 | 38000 | 37900 | 1599 |
| 251 | 20240327 | 145600 | 134655311950 | 37900 | 37900 | 37950 | 37900 | 2259 |
| 252 | 20240327 | 145500 | 134569657750 | 37850 | 37850 | 37900 | 37850 | 1050 |
| 253 | 20240327 | 145400 | 134529888350 | 37850 | 37900 | 38000 | 37850 | 2054 |
| 254 | 20240327 | 145300 | 134452077600 | 37900 | 37900 | 38000 | 37900 | 1959 |
| 255 | 20240327 | 145200 | 134377738350 | 37900 | 37850 | 38050 | 37850 | 7538 |
| 256 | 20240327 | 145100 | 134091971200 | 37850 | 37800 | 37850 | 37800 | 1492 |
| 257 | 20240327 | 145000 | 134035543050 | 37850 | 37750 | 37850 | 37700 | 3071 |
| 258 | 20240327 | 144900 | 133919443950 | 37750 | 37650 | 37800 | 37600 | 4785 |
| 259 | 20240327 | 144800 | 133739061900 | 37600 | 37800 | 37800 | 37600 | 6604 |
| 260 | 20240327 | 144700 | 133490251250 | 37800 | 38000 | 38050 | 37750 | 8347 |
| 261 | 20240327 | 144600 | 133174283050 | 37900 | 38150 | 38150 | 37850 | 5705 |
| 262 | 20240327 | 144500 | 132957598500 | 38100 | 38200 | 38200 | 38000 | 4769 |
| 263 | 20240327 | 144400 | 132775700400 | 38200 | 38250 | 38300 | 38150 | 8294 |
| 264 | 20240327 | 144300 | 132458511350 | 38200 | 37950 | 38250 | 37900 | 17706 |
| 265 | 20240327 | 144200 | 131784221450 | 37900 | 37950 | 37950 | 37900 | 1031 |
| 266 | 20240327 | 144100 | 131745114450 | 37950 | 37950 | 37950 | 37900 | 929 |
| 267 | 20240327 | 144000 | 131709885650 | 37950 | 38000 | 38000 | 37900 | 1504 |
| 268 | 20240327 | 143900 | 131652801350 | 37950 | 37900 | 38000 | 37900 | 4099 |
| 269 | 20240327 | 143800 | 131497349500 | 37950 | 37900 | 37950 | 37900 | 1065 |
| 270 | 20240327 | 143700 | 131456951600 | 37900 | 37900 | 37950 | 37800 | 1654 |
| 271 | 20240327 | 143600 | 131394351550 | 37850 | 37900 | 37950 | 37800 | 1896 |
| 272 | 20240327 | 143500 | 131322547500 | 37850 | 37950 | 37950 | 37750 | 1399 |
| 273 | 20240327 | 143400 | 131269624100 | 37900 | 37900 | 37950 | 37900 | 1747 |
| 274 | 20240327 | 143300 | 131203407900 | 37900 | 37850 | 37950 | 37800 | 2268 |
| 275 | 20240327 | 143200 | 131117493750 | 37850 | 38050 | 38050 | 37850 | 5678 |
| 276 | 20240327 | 143100 | 130901908300 | 38050 | 37900 | 38050 | 37900 | 4090 |
| 277 | 20240327 | 143000 | 130746373250 | 37950 | 37950 | 38000 | 37850 | 3056 |
| 278 | 20240327 | 142900 | 130630470900 | 37950 | 37800 | 38000 | 37800 | 3158 |
| 279 | 20240327 | 142800 | 130510633150 | 37850 | 37700 | 37900 | 37700 | 3746 |
| 280 | 20240327 | 142700 | 130368938400 | 37800 | 37600 | 37800 | 37500 | 1616 |
| 281 | 20240327 | 142600 | 130308042300 | 37700 | 37750 | 37750 | 37500 | 926 |
| 282 | 20240327 | 142500 | 130273183900 | 37750 | 37650 | 37800 | 37600 | 2478 |
| 283 | 20240327 | 142400 | 130179754300 | 37650 | 37750 | 37750 | 37450 | 2192 |
| 284 | 20240327 | 142300 | 130097279750 | 37800 | 37750 | 37800 | 37750 | 318 |
| 285 | 20240327 | 142200 | 130085268950 | 37800 | 37750 | 37850 | 37600 | 4825 |
| 286 | 20240327 | 142100 | 129902999400 | 37500 | 37550 | 37850 | 37500 | 4948 |
| 287 | 20240327 | 142000 | 129716522300 | 37500 | 37450 | 37550 | 37350 | 5280 |
| 288 | 20240327 | 141900 | 129518764550 | 37500 | 37450 | 37500 | 37350 | 2970 |
| 289 | 20240327 | 141800 | 129407680250 | 37400 | 37650 | 37700 | 37400 | 5915 |
| 290 | 20240327 | 141700 | 129185749400 | 37750 | 37550 | 37800 | 37550 | 3276 |
| 291 | 20240327 | 141600 | 129062391250 | 37550 | 37550 | 37600 | 37500 | 994 |
| 292 | 20240327 | 141500 | 129025050800 | 37550 | 37450 | 37600 | 37400 | 4216 |
| 293 | 20240327 | 141400 | 128866893400 | 37400 | 37450 | 37550 | 37350 | 10510 |
| 294 | 20240327 | 141300 | 128473623550 | 37450 | 37750 | 37750 | 37450 | 7657 |
| 295 | 20240327 | 141200 | 128185938550 | 37750 | 37600 | 37750 | 37600 | 3489 |
| 296 | 20240327 | 141100 | 128054628100 | 37600 | 37600 | 37750 | 37600 | 3427 |
| 297 | 20240327 | 141000 | 127925583750 | 37650 | 37700 | 37750 | 37600 | 6552 |
| 298 | 20240327 | 140900 | 127678971050 | 37700 | 37850 | 37850 | 37700 | 3043 |
| 299 | 20240327 | 140800 | 127564121650 | 37750 | 37800 | 37850 | 37750 | 1572 |
| 300 | 20240327 | 140700 | 127504724750 | 37800 | 37800 | 37850 | 37750 | 2052 |
| 301 | 20240327 | 140600 | 127427148000 | 37800 | 37950 | 37950 | 37800 | 5332 |
| 302 | 20240327 | 140500 | 127225472950 | 37950 | 37850 | 37950 | 37750 | 4408 |
| 303 | 20240327 | 140400 | 127058509500 | 37850 | 37900 | 37900 | 37800 | 2566 |
| 304 | 20240327 | 140300 | 126961334550 | 37950 | 37750 | 37950 | 37700 | 1949 |
| 305 | 20240327 | 140200 | 126887610250 | 37800 | 37800 | 37900 | 37700 | 4165 |
| 306 | 20240327 | 140100 | 126730323700 | 37800 | 37900 | 37950 | 37700 | 3225 |
| 307 | 20240327 | 140000 | 126608350950 | 37950 | 38000 | 38000 | 37900 | 1171 |
| 308 | 20240327 | 135900 | 126563904550 | 37900 | 37900 | 38000 | 37700 | 4264 |
| 309 | 20240327 | 135800 | 126402536500 | 37800 | 38150 | 38200 | 37700 | 11962 |
| 310 | 20240327 | 135700 | 125948435200 | 38150 | 38250 | 38300 | 38150 | 4713 |
| 311 | 20240327 | 135600 | 125768204300 | 38250 | 38250 | 38300 | 38200 | 5763 |
| 312 | 20240327 | 135500 | 125547768450 | 38200 | 38150 | 38300 | 38150 | 6791 |
| 313 | 20240327 | 135400 | 125288152850 | 38150 | 38000 | 38150 | 38000 | 3888 |
| 314 | 20240327 | 135300 | 125140139050 | 38000 | 38100 | 38150 | 38000 | 8197 |
| 315 | 20240327 | 135200 | 124828515950 | 38100 | 38100 | 38200 | 38100 | 2513 |
| 316 | 20240327 | 135100 | 124732713050 | 38100 | 38050 | 38200 | 38000 | 3123 |
| 317 | 20240327 | 135000 | 124613697500 | 38050 | 38100 | 38150 | 38050 | 2782 |
| 318 | 20240327 | 134900 | 124507748650 | 38150 | 38150 | 38200 | 38050 | 3471 |
| 319 | 20240327 | 134800 | 124375480100 | 38150 | 38200 | 38250 | 38100 | 4619 |
| 320 | 20240327 | 134700 | 124199287650 | 38250 | 38150 | 38300 | 38150 | 2926 |
| 321 | 20240327 | 134600 | 124087459200 | 38200 | 38250 | 38250 | 38100 | 3382 |
| 322 | 20240327 | 134500 | 123958340900 | 38250 | 38350 | 38400 | 38200 | 6301 |
| 323 | 20240327 | 134400 | 123716920350 | 38350 | 38350 | 38400 | 38300 | 7889 |
| 324 | 20240327 | 134300 | 123414260450 | 38350 | 38350 | 38350 | 38300 | 2904 |
| 325 | 20240327 | 134200 | 123302953950 | 38350 | 38250 | 38350 | 38250 | 6851 |
| 326 | 20240327 | 134100 | 123040623500 | 38250 | 38200 | 38250 | 38150 | 6824 |
| 327 | 20240327 | 134000 | 122779803500 | 38200 | 38200 | 38250 | 38200 | 1820 |
| 328 | 20240327 | 133900 | 122710262100 | 38250 | 38300 | 38350 | 38200 | 6102 |
| 329 | 20240327 | 133800 | 122476639600 | 38300 | 38350 | 38350 | 38200 | 3603 |
| 330 | 20240327 | 133700 | 122338735050 | 38300 | 38250 | 38350 | 38200 | 9143 |
| 331 | 20240327 | 133600 | 121988634750 | 38250 | 38100 | 38250 | 38050 | 8681 |
| 332 | 20240327 | 133500 | 121657543700 | 38100 | 38100 | 38100 | 38050 | 3465 |
| 333 | 20240327 | 133400 | 121525591450 | 38100 | 38100 | 38200 | 38050 | 3372 |
| 334 | 20240327 | 133300 | 121397005000 | 38100 | 38150 | 38150 | 38050 | 3169 |
| 335 | 20240327 | 133200 | 121276281100 | 38100 | 37900 | 38300 | 37900 | 21693 |
| 336 | 20240327 | 133100 | 120448741600 | 37950 | 37950 | 37950 | 37850 | 2074 |
| 337 | 20240327 | 133000 | 120370091650 | 37850 | 38000 | 38000 | 37850 | 2053 |
| 338 | 20240327 | 132900 | 120292208450 | 38000 | 37750 | 38000 | 37700 | 4206 |
| 339 | 20240327 | 132800 | 120132894900 | 37750 | 37650 | 37750 | 37650 | 1129 |
| 340 | 20240327 | 132700 | 120090314650 | 37650 | 37750 | 37800 | 37650 | 936 |
| 341 | 20240327 | 132600 | 120054999900 | 37750 | 37750 | 37800 | 37650 | 2008 |
| 342 | 20240327 | 132500 | 119979226200 | 37800 | 37800 | 37850 | 37600 | 2424 |
| 343 | 20240327 | 132400 | 119887703150 | 37800 | 37800 | 37850 | 37750 | 1376 |
| 344 | 20240327 | 132300 | 119835649650 | 37700 | 37650 | 37800 | 37650 | 3481 |
| 345 | 20240327 | 132200 | 119704421750 | 37700 | 37700 | 37700 | 37650 | 671 |
| 346 | 20240327 | 132100 | 119679134200 | 37700 | 37550 | 37850 | 37500 | 3602 |
| 347 | 20240327 | 132000 | 119543602700 | 37500 | 37500 | 37600 | 37450 | 2493 |
| 348 | 20240327 | 131900 | 119450071250 | 37500 | 37750 | 37800 | 37500 | 4977 |
| 349 | 20240327 | 131800 | 119262931050 | 37700 | 37650 | 37850 | 37600 | 2885 |
| 350 | 20240327 | 131700 | 119154207250 | 37650 | 37650 | 37900 | 37600 | 7397 |
| 351 | 20240327 | 131600 | 118875058050 | 37700 | 37900 | 37950 | 37600 | 7933 |
| 352 | 20240327 | 131500 | 118575523200 | 38000 | 37900 | 38000 | 37800 | 3284 |
| 353 | 20240327 | 131400 | 118451078500 | 37900 | 38050 | 38050 | 37850 | 4546 |
| 354 | 20240327 | 131300 | 118278421350 | 38050 | 38100 | 38100 | 38000 | 3794 |
| 355 | 20240327 | 131200 | 118134061950 | 38100 | 38050 | 38100 | 37950 | 5250 |
| 356 | 20240327 | 131100 | 117934671800 | 38050 | 37900 | 38150 | 37850 | 5401 |
| 357 | 20240327 | 131000 | 117729144050 | 37900 | 38000 | 38050 | 37800 | 5332 |
| 358 | 20240327 | 130900 | 117526842550 | 38050 | 37950 | 38050 | 37900 | 4076 |
| 359 | 20240327 | 130800 | 117372006750 | 37900 | 37900 | 37900 | 37850 | 1709 |
| 360 | 20240327 | 130700 | 117307251750 | 37850 | 37900 | 37950 | 37800 | 4112 |
| 361 | 20240327 | 130600 | 117151570900 | 37950 | 37750 | 38000 | 37700 | 1977 |
| 362 | 20240327 | 130500 | 117076696550 | 37750 | 37850 | 37900 | 37700 | 3297 |
| 363 | 20240327 | 130400 | 116952196650 | 37800 | 37900 | 38000 | 37750 | 6534 |
| 364 | 20240327 | 130300 | 116704758250 | 37900 | 38200 | 38200 | 37900 | 10138 |
| 365 | 20240327 | 130200 | 116318737650 | 38200 | 37900 | 38200 | 37850 | 18724 |
| 366 | 20240327 | 130100 | 115606562200 | 37900 | 37800 | 37950 | 37750 | 5810 |
| 367 | 20240327 | 130000 | 115386485750 | 37800 | 37800 | 37850 | 37700 | 5481 |
| 368 | 20240327 | 125900 | 115179357300 | 37800 | 37750 | 37800 | 37700 | 2264 |
| 369 | 20240327 | 125800 | 115093836850 | 37750 | 37550 | 37750 | 37500 | 5401 |
| 370 | 20240327 | 125700 | 114890610100 | 37550 | 37600 | 37600 | 37500 | 2009 |
| 371 | 20240327 | 125600 | 114815209300 | 37500 | 37450 | 37550 | 37350 | 2208 |
| 372 | 20240327 | 125500 | 114732487300 | 37400 | 37400 | 37450 | 37350 | 1904 |
| 373 | 20240327 | 125400 | 114661240900 | 37400 | 37500 | 37550 | 37350 | 2483 |
| 374 | 20240327 | 125300 | 114568304900 | 37500 | 37350 | 37550 | 37300 | 2299 |
| 375 | 20240327 | 125200 | 114482221750 | 37350 | 37450 | 37450 | 37300 | 2422 |
| 376 | 20240327 | 125100 | 114391783850 | 37450 | 37500 | 37500 | 37450 | 1183 |
| 377 | 20240327 | 125000 | 114347455800 | 37450 | 37600 | 37600 | 37400 | 3042 |
| 378 | 20240327 | 124900 | 114233380750 | 37550 | 37450 | 37550 | 37400 | 3421 |
| 379 | 20240327 | 124800 | 114105182450 | 37450 | 37400 | 37450 | 37350 | 1010 |
| 380 | 20240327 | 124700 | 114067410250 | 37400 | 37350 | 37400 | 37200 | 3834 |
| 381 | 20240327 | 124600 | 113924430500 | 37300 | 37300 | 37400 | 37200 | 6074 |
| 382 | 20240327 | 124500 | 113697947500 | 37300 | 37450 | 37450 | 37300 | 2711 |
| 383 | 20240327 | 124400 | 113596604200 | 37400 | 37500 | 37500 | 37350 | 1636 |
| 384 | 20240327 | 124300 | 113535377100 | 37450 | 37450 | 37500 | 37450 | 1010 |
| 385 | 20240327 | 124200 | 113497522000 | 37450 | 37450 | 37500 | 37400 | 999 |
| 386 | 20240327 | 124100 | 113460124450 | 37450 | 37400 | 37450 | 37350 | 2758 |
| 387 | 20240327 | 124000 | 113356980300 | 37400 | 37350 | 37450 | 37350 | 2021 |
| 388 | 20240327 | 123900 | 113281438600 | 37350 | 37450 | 37450 | 37350 | 1198 |
| 389 | 20240327 | 123800 | 113236632950 | 37450 | 37400 | 37450 | 37350 | 1147 |
| 390 | 20240327 | 123700 | 113193734150 | 37400 | 37450 | 37500 | 37300 | 980 |
| 391 | 20240327 | 123600 | 113157081950 | 37400 | 37450 | 37450 | 37300 | 2140 |
| 392 | 20240327 | 123500 | 113077136850 | 37400 | 37400 | 37600 | 37300 | 2888 |
| 393 | 20240327 | 123400 | 112969145050 | 37450 | 37550 | 37600 | 37400 | 2237 |
| 394 | 20240327 | 123300 | 112885227700 | 37600 | 37600 | 37600 | 37550 | 1002 |
| 395 | 20240327 | 123200 | 112847574150 | 37600 | 37600 | 37600 | 37550 | 1411 |
| 396 | 20240327 | 123100 | 112794526400 | 37550 | 37450 | 37600 | 37450 | 1193 |
| 397 | 20240327 | 123000 | 112749784750 | 37450 | 37500 | 37550 | 37400 | 2190 |
| 398 | 20240327 | 122900 | 112667708650 | 37500 | 37450 | 37500 | 37300 | 4806 |
| 399 | 20240327 | 122800 | 112487929100 | 37500 | 37500 | 37550 | 37450 | 2455 |
| 400 | 20240327 | 122700 | 112395919300 | 37550 | 37600 | 37600 | 37500 | 1280 |
| 401 | 20240327 | 122600 | 112347866750 | 37550 | 37650 | 37650 | 37550 | 1312 |
| 402 | 20240327 | 122500 | 112298569150 | 37600 | 37450 | 37900 | 37450 | 4737 |
| 403 | 20240327 | 122400 | 112120056550 | 37450 | 37600 | 37650 | 37450 | 2554 |
| 404 | 20240327 | 122300 | 112024199700 | 37650 | 37600 | 37650 | 37550 | 2187 |
| 405 | 20240327 | 122200 | 111941960750 | 37600 | 37650 | 37750 | 37600 | 2480 |
| 406 | 20240327 | 122100 | 111848550250 | 37700 | 37850 | 37850 | 37700 | 2949 |
| 407 | 20240327 | 122000 | 111737174400 | 37850 | 37850 | 37950 | 37800 | 5217 |
| 408 | 20240327 | 121900 | 111539447700 | 37900 | 37700 | 37900 | 37650 | 3569 |
| 409 | 20240327 | 121800 | 111404805900 | 37700 | 37900 | 37950 | 37700 | 7017 |
| 410 | 20240327 | 121700 | 111139605500 | 37900 | 37850 | 38000 | 37800 | 3858 |
| 411 | 20240327 | 121600 | 110993330300 | 37800 | 37800 | 37850 | 37750 | 5564 |
| 412 | 20240327 | 121500 | 110783059050 | 37800 | 37900 | 37950 | 37750 | 2100 |
| 413 | 20240327 | 121400 | 110703579250 | 37900 | 37950 | 38050 | 37700 | 13965 |
| 414 | 20240327 | 121300 | 110174707200 | 37950 | 37850 | 38000 | 37850 | 4238 |
| 415 | 20240327 | 121200 | 110014025700 | 37850 | 37600 | 38000 | 37600 | 12971 |
| 416 | 20240327 | 121100 | 109523464350 | 37600 | 37600 | 37600 | 37550 | 655 |
| 417 | 20240327 | 121000 | 109498850350 | 37550 | 37650 | 37650 | 37550 | 2115 |
| 418 | 20240327 | 120900 | 109419317300 | 37650 | 37550 | 37700 | 37500 | 1805 |
| 419 | 20240327 | 120800 | 109351447800 | 37600 | 37750 | 37800 | 37500 | 6234 |
| 420 | 20240327 | 120700 | 109116712150 | 37800 | 37650 | 37950 | 37600 | 20520 |
| 421 | 20240327 | 120600 | 108341563850 | 37650 | 37550 | 37650 | 37550 | 3979 |
| 422 | 20240327 | 120500 | 108191972600 | 37550 | 37500 | 37600 | 37450 | 4001 |
| 423 | 20240327 | 120400 | 108041686400 | 37500 | 37450 | 37550 | 37400 | 3076 |
| 424 | 20240327 | 120300 | 107926432500 | 37400 | 37400 | 37450 | 37400 | 422 |
| 425 | 20240327 | 120200 | 107910640900 | 37450 | 37450 | 37500 | 37400 | 3522 |
| 426 | 20240327 | 120100 | 107778748350 | 37400 | 37450 | 37450 | 37400 | 721 |
| 427 | 20240327 | 120000 | 107751776800 | 37400 | 37450 | 37450 | 37350 | 1930 |
| 428 | 20240327 | 115900 | 107679570650 | 37450 | 37500 | 37500 | 37350 | 3379 |
| 429 | 20240327 | 115800 | 107553132750 | 37500 | 37600 | 37600 | 37450 | 2994 |
| 430 | 20240327 | 115700 | 107440775900 | 37600 | 37550 | 37600 | 37400 | 10035 |
| 431 | 20240327 | 115600 | 107064118450 | 37550 | 37450 | 37550 | 37400 | 5661 |
| 432 | 20240327 | 115500 | 106852064250 | 37450 | 37300 | 37450 | 37250 | 6357 |
| 433 | 20240327 | 115400 | 106614619550 | 37250 | 37150 | 37300 | 37100 | 3816 |
| 434 | 20240327 | 115300 | 106472586900 | 37150 | 37050 | 37150 | 37000 | 640 |
| 435 | 20240327 | 115200 | 106448850250 | 37050 | 37100 | 37100 | 37000 | 1575 |
| 436 | 20240327 | 115100 | 106390529400 | 37000 | 37050 | 37100 | 36950 | 2819 |
| 437 | 20240327 | 115000 | 106286173900 | 37050 | 37050 | 37100 | 37000 | 788 |
| 438 | 20240327 | 114900 | 106256989500 | 37050 | 37050 | 37150 | 37000 | 1469 |
| 439 | 20240327 | 114800 | 106202541350 | 37100 | 37050 | 37150 | 37000 | 783 |
| 440 | 20240327 | 114700 | 106173506250 | 37100 | 36950 | 37100 | 36900 | 3228 |
| 441 | 20240327 | 114600 | 106054130800 | 36950 | 37150 | 37150 | 36950 | 4461 |
| 442 | 20240327 | 114500 | 105888946100 | 37150 | 37200 | 37250 | 37050 | 1563 |
| 443 | 20240327 | 114400 | 105830903500 | 37150 | 37250 | 37250 | 37100 | 2436 |
| 444 | 20240327 | 114300 | 105740393950 | 37250 | 37200 | 37250 | 37100 | 2310 |
| 445 | 20240327 | 114200 | 105654530900 | 37150 | 37250 | 37250 | 37150 | 1544 |
| 446 | 20240327 | 114100 | 105597107500 | 37200 | 37200 | 37300 | 37150 | 2417 |
| 447 | 20240327 | 114000 | 105507059800 | 37150 | 37200 | 37250 | 37050 | 3957 |
| 448 | 20240327 | 113900 | 105360062950 | 37200 | 37150 | 37200 | 37100 | 1150 |
| 449 | 20240327 | 113800 | 105317318100 | 37150 | 37050 | 37300 | 36850 | 5482 |
| 450 | 20240327 | 113700 | 105114337450 | 37100 | 37300 | 37300 | 37050 | 1477 |
| 451 | 20240327 | 113600 | 105059472300 | 37300 | 37250 | 37300 | 37150 | 1574 |
| 452 | 20240327 | 113500 | 105000861000 | 37250 | 37400 | 37450 | 37200 | 7888 |
| 453 | 20240327 | 113400 | 104706346400 | 37400 | 37150 | 37400 | 37150 | 4251 |
| 454 | 20240327 | 113300 | 104547790700 | 37200 | 37050 | 37200 | 37050 | 2436 |
| 455 | 20240327 | 113200 | 104457349150 | 37100 | 37250 | 37300 | 37050 | 4317 |
| 456 | 20240327 | 113100 | 104296789500 | 37250 | 37100 | 37450 | 37000 | 15987 |
| 457 | 20240327 | 113000 | 103701207000 | 37100 | 37000 | 37100 | 36950 | 6761 |
| 458 | 20240327 | 112900 | 103450925200 | 37000 | 36900 | 37000 | 36850 | 4256 |
| 459 | 20240327 | 112800 | 103293613250 | 36900 | 36700 | 36900 | 36650 | 2558 |
| 460 | 20240327 | 112700 | 103199651900 | 36700 | 36850 | 36850 | 36650 | 3516 |
| 461 | 20240327 | 112600 | 103070546300 | 36850 | 36600 | 36850 | 36600 | 3022 |
| 462 | 20240327 | 112500 | 102959572350 | 36700 | 36650 | 36700 | 36550 | 3803 |
| 463 | 20240327 | 112400 | 102820258150 | 36600 | 36650 | 36700 | 36550 | 3442 |
| 464 | 20240327 | 112300 | 102694220350 | 36500 | 36800 | 36800 | 36450 | 22166 |
| 465 | 20240327 | 112200 | 101883774500 | 36800 | 36850 | 36900 | 36750 | 4215 |
| 466 | 20240327 | 112100 | 101728634650 | 36900 | 37000 | 37000 | 36900 | 1918 |
| 467 | 20240327 | 112000 | 101657787600 | 37000 | 37050 | 37100 | 36950 | 4368 |
| 468 | 20240327 | 111900 | 101496048600 | 37050 | 36650 | 37100 | 36650 | 6088 |
| 469 | 20240327 | 111800 | 101271024950 | 36800 | 36950 | 37000 | 36550 | 18298 |
| 470 | 20240327 | 111700 | 100598962900 | 37000 | 37000 | 37050 | 36950 | 3498 |
| 471 | 20240327 | 111600 | 100469574650 | 36950 | 36900 | 37100 | 36900 | 3235 |
| 472 | 20240327 | 111500 | 100349911250 | 36950 | 37150 | 37150 | 36800 | 8174 |
| 473 | 20240327 | 111400 | 100047755900 | 37200 | 37050 | 37250 | 36950 | 9933 |
| 474 | 20240327 | 111300 | 99679269000 | 37050 | 36950 | 37100 | 36900 | 10141 |
| 475 | 20240327 | 111200 | 99304100600 | 36950 | 36950 | 37000 | 36850 | 4710 |
| 476 | 20240327 | 111100 | 99130023850 | 36850 | 36800 | 37000 | 36700 | 14655 |
| 477 | 20240327 | 111000 | 98590002550 | 36800 | 37500 | 37550 | 36500 | 42503 |
| 478 | 20240327 | 110900 | 97021008150 | 37450 | 37650 | 37750 | 37350 | 7576 |
| 479 | 20240327 | 110800 | 96736197700 | 37650 | 37500 | 37700 | 37400 | 7867 |
| 480 | 20240327 | 110700 | 96441230600 | 37500 | 37450 | 37500 | 37400 | 3160 |
| 481 | 20240327 | 110600 | 96322887250 | 37500 | 37250 | 37600 | 37250 | 4902 |
| 482 | 20240327 | 110500 | 96139339800 | 37250 | 37350 | 37400 | 37200 | 10244 |
| 483 | 20240327 | 110400 | 95757349650 | 37350 | 37500 | 37500 | 37250 | 15283 |
| 484 | 20240327 | 110300 | 95187098750 | 37500 | 37400 | 37550 | 37300 | 9974 |
| 485 | 20240327 | 110200 | 94813587200 | 37350 | 37500 | 37650 | 37350 | 12946 |
| 486 | 20240327 | 110100 | 94329099600 | 37500 | 38100 | 38100 | 37500 | 20852 |
| 487 | 20240327 | 110000 | 93541761850 | 38100 | 38000 | 38200 | 38000 | 5497 |
| 488 | 20240327 | 105900 | 93332443650 | 38000 | 38200 | 38250 | 38000 | 8194 |
| 489 | 20240327 | 105800 | 93020271650 | 38200 | 38050 | 38300 | 38000 | 12751 |
| 490 | 20240327 | 105700 | 92533473650 | 38050 | 38050 | 38050 | 37950 | 7509 |
| 491 | 20240327 | 105600 | 92248089750 | 37950 | 37850 | 38300 | 37850 | 18005 |
| 492 | 20240327 | 105500 | 91561288400 | 37900 | 38000 | 38050 | 37900 | 9123 |
| 493 | 20240327 | 105400 | 91215236700 | 38000 | 38200 | 38250 | 37950 | 17071 |
| 494 | 20240327 | 105300 | 90564982550 | 38200 | 38000 | 38400 | 37800 | 32738 |
| 495 | 20240327 | 105200 | 89315550550 | 38050 | 38050 | 38200 | 37900 | 24980 |
| 496 | 20240327 | 105100 | 88365756300 | 38050 | 37550 | 38250 | 37500 | 67962 |
| 497 | 20240327 | 105000 | 85782458150 | 37550 | 37450 | 37550 | 37400 | 7636 |
| 498 | 20240327 | 104900 | 85496250000 | 37450 | 37350 | 37500 | 37300 | 8848 |
| 499 | 20240327 | 104800 | 85165172700 | 37350 | 37400 | 37450 | 37300 | 8043 |
| 500 | 20240327 | 104700 | 84864413150 | 37400 | 37250 | 37450 | 37200 | 11288 |
| 501 | 20240327 | 104600 | 84442748650 | 37250 | 37200 | 37300 | 37150 | 5510 |
| 502 | 20240327 | 104500 | 84237581350 | 37200 | 37350 | 37350 | 37100 | 14672 |
| 503 | 20240327 | 104400 | 83691954500 | 37350 | 37400 | 37400 | 37200 | 13361 |
| 504 | 20240327 | 104300 | 83193624700 | 37250 | 37400 | 37500 | 37200 | 22611 |
| 505 | 20240327 | 104200 | 82349431100 | 37350 | 37700 | 37800 | 37250 | 38808 |
| 506 | 20240327 | 104100 | 80897617050 | 37750 | 37950 | 37950 | 37700 | 10567 |
| 507 | 20240327 | 104000 | 80498065250 | 37900 | 38000 | 38000 | 37850 | 10377 |
| 508 | 20240327 | 103900 | 80104282150 | 37950 | 37700 | 38000 | 37700 | 17311 |
| 509 | 20240327 | 103800 | 79448448150 | 37700 | 37600 | 37800 | 37600 | 4683 |
| 510 | 20240327 | 103700 | 79271851750 | 37650 | 37650 | 37800 | 37550 | 18087 |
| 511 | 20240327 | 103600 | 78591555500 | 37600 | 37550 | 37850 | 37500 | 16124 |
| 512 | 20240327 | 103500 | 77984373150 | 37550 | 37850 | 37900 | 37550 | 22364 |
| 513 | 20240327 | 103400 | 77140722400 | 37900 | 37900 | 37900 | 37800 | 6456 |
| 514 | 20240327 | 103300 | 76896265250 | 37900 | 37650 | 38000 | 37650 | 20569 |
| 515 | 20240327 | 103200 | 76117376300 | 37700 | 38050 | 38100 | 37650 | 29451 |
| 516 | 20240327 | 103100 | 75002453750 | 38050 | 38300 | 38450 | 38000 | 15799 |
| 517 | 20240327 | 103000 | 74398896900 | 38300 | 38500 | 38550 | 38100 | 26145 |
| 518 | 20240327 | 102900 | 73396485950 | 38450 | 37850 | 38500 | 37850 | 27414 |
| 519 | 20240327 | 102800 | 72349540600 | 37850 | 38150 | 38150 | 37700 | 42425 |
| 520 | 20240327 | 102700 | 70742352500 | 38150 | 38200 | 38250 | 38000 | 34481 |
| 521 | 20240327 | 102600 | 69428766600 | 38250 | 38700 | 38700 | 38100 | 46835 |
| 522 | 20240327 | 102500 | 67634713650 | 38700 | 38550 | 39100 | 38400 | 65658 |
| 523 | 20240327 | 102400 | 65084068500 | 38600 | 38250 | 38700 | 38250 | 42915 |
| 524 | 20240327 | 102300 | 63434742850 | 38250 | 38500 | 38800 | 38200 | 46997 |
| 525 | 20240327 | 102200 | 61629399750 | 38400 | 38750 | 39300 | 38300 | 124440 |
| 526 | 20240327 | 102100 | 56800661150 | 38700 | 38300 | 38750 | 38100 | 166283 |
| 527 | 20240327 | 102000 | 50416635850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 528 | 20240327 | 101900 | 50416635850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 529 | 20240327 | 101800 | 50416635850 | 38100 | 37250 | 38100 | 37150 | 104247 |
| 530 | 20240327 | 101700 | 46474637650 | 37300 | 37450 | 37500 | 37050 | 39082 |
| 531 | 20240327 | 101600 | 45018293850 | 37450 | 36550 | 37450 | 36500 | 56706 |
| 532 | 20240327 | 101500 | 42915627900 | 36500 | 36650 | 36650 | 36400 | 6018 |
| 533 | 20240327 | 101400 | 42695660800 | 36650 | 36200 | 36650 | 36200 | 8785 |
| 534 | 20240327 | 101300 | 42375402350 | 36200 | 36150 | 36400 | 36150 | 6729 |
| 535 | 20240327 | 101200 | 42131329450 | 36150 | 36100 | 36300 | 36000 | 7281 |
| 536 | 20240327 | 101100 | 41868075600 | 36050 | 36100 | 36150 | 36000 | 8553 |
| 537 | 20240327 | 101000 | 41559615250 | 36100 | 36400 | 36450 | 36000 | 26965 |
| 538 | 20240327 | 100900 | 40585725800 | 36450 | 36250 | 36500 | 36200 | 8547 |
| 539 | 20240327 | 100800 | 40275121050 | 36200 | 36400 | 36400 | 36200 | 8663 |
| 540 | 20240327 | 100700 | 39960783100 | 36300 | 36500 | 36550 | 36300 | 11867 |
| 541 | 20240327 | 100600 | 39528801800 | 36550 | 36350 | 36750 | 36300 | 13553 |
| 542 | 20240327 | 100500 | 39033727550 | 36350 | 36800 | 36850 | 36200 | 29037 |
| 543 | 20240327 | 100400 | 37975296800 | 36800 | 37050 | 37050 | 36500 | 41889 |
| 544 | 20240327 | 100300 | 36437552600 | 37050 | 36900 | 37200 | 36800 | 53422 |
| 545 | 20240327 | 100200 | 34461544000 | 36750 | 36600 | 37100 | 36550 | 67500 |
| 546 | 20240327 | 100100 | 31977529650 | 36550 | 36250 | 36600 | 36200 | 51021 |
| 547 | 20240327 | 100000 | 30117501150 | 36250 | 36200 | 36300 | 35900 | 30793 |
| 548 | 20240327 | 095900 | 29006510700 | 36100 | 35800 | 36300 | 35750 | 45866 |
| 549 | 20240327 | 095800 | 27353830150 | 35850 | 35600 | 35850 | 35550 | 12614 |
| 550 | 20240327 | 095700 | 26903057150 | 35600 | 35600 | 35650 | 35550 | 2657 |
| 551 | 20240327 | 095600 | 26808436400 | 35600 | 35750 | 35750 | 35550 | 5514 |
| 552 | 20240327 | 095500 | 26611718150 | 35650 | 35400 | 35750 | 35350 | 12479 |
| 553 | 20240327 | 095400 | 26167763150 | 35400 | 35300 | 35450 | 35300 | 3393 |
| 554 | 20240327 | 095300 | 26047684250 | 35300 | 35350 | 35400 | 35250 | 5381 |
| 555 | 20240327 | 095200 | 25857791800 | 35400 | 35650 | 35650 | 35350 | 7550 |
| 556 | 20240327 | 095100 | 25590048950 | 35650 | 35500 | 35700 | 35450 | 8991 |
| 557 | 20240327 | 095000 | 25270198400 | 35500 | 35150 | 35550 | 35150 | 9571 |
| 558 | 20240327 | 094900 | 24931451100 | 35150 | 35500 | 35500 | 35150 | 12915 |
| 559 | 20240327 | 094800 | 24475331750 | 35450 | 35600 | 35800 | 35450 | 24406 |
| 560 | 20240327 | 094700 | 23605323600 | 35650 | 35550 | 35850 | 35450 | 25151 |
| 561 | 20240327 | 094600 | 22709066300 | 35550 | 35900 | 35950 | 35550 | 38711 |
| 562 | 20240327 | 094500 | 21324924500 | 35950 | 35300 | 35950 | 35300 | 63605 |
| 563 | 20240327 | 094400 | 19059439000 | 35250 | 35050 | 35300 | 35050 | 5956 |
| 564 | 20240327 | 094300 | 18849856400 | 35050 | 35000 | 35100 | 35000 | 3571 |
| 565 | 20240327 | 094200 | 18724718000 | 35000 | 35100 | 35250 | 35000 | 5307 |
| 566 | 20240327 | 094100 | 18538263350 | 35150 | 35000 | 35250 | 35000 | 15710 |
| 567 | 20240327 | 094000 | 17986604650 | 34950 | 35000 | 35000 | 34950 | 3429 |
| 568 | 20240327 | 093900 | 17866685150 | 35000 | 34750 | 35000 | 34700 | 4176 |
| 569 | 20240327 | 093800 | 17721123400 | 34750 | 34700 | 34800 | 34700 | 4067 |
| 570 | 20240327 | 093700 | 17579764100 | 34700 | 35250 | 35250 | 34550 | 19858 |
| 571 | 20240327 | 093600 | 16888014400 | 35250 | 34950 | 35250 | 34950 | 10686 |
| 572 | 20240327 | 093500 | 16512486750 | 34950 | 34950 | 35100 | 34900 | 5449 |
| 573 | 20240327 | 093400 | 16321960500 | 34950 | 35050 | 35050 | 34900 | 12729 |
| 574 | 20240327 | 093300 | 15876885200 | 35050 | 35200 | 35200 | 35000 | 12379 |
| 575 | 20240327 | 093200 | 15442100050 | 35150 | 35050 | 35300 | 35000 | 11109 |
| 576 | 20240327 | 093100 | 15051316550 | 35050 | 35300 | 35350 | 34950 | 33542 |
| 577 | 20240327 | 093000 | 13870208050 | 35350 | 35250 | 35400 | 35200 | 21320 |
| 578 | 20240327 | 092900 | 13116946150 | 35300 | 35350 | 35500 | 35200 | 49875 |
| 579 | 20240327 | 092800 | 11352175650 | 35400 | 34950 | 35450 | 34950 | 39752 |
| 580 | 20240327 | 092700 | 9950825550 | 34950 | 35250 | 35300 | 34850 | 26914 |
| 581 | 20240327 | 092600 | 9006432500 | 35250 | 34800 | 35300 | 34750 | 35480 |
| 582 | 20240327 | 092500 | 7764363600 | 34800 | 34550 | 34850 | 34550 | 22694 |
| 583 | 20240327 | 092400 | 6976217800 | 34550 | 34450 | 34550 | 34400 | 5488 |
| 584 | 20240327 | 092300 | 6787106550 | 34450 | 34300 | 34450 | 34250 | 5165 |
| 585 | 20240327 | 092200 | 6609644550 | 34350 | 34200 | 34350 | 34150 | 1595 |
| 586 | 20240327 | 092100 | 6555020350 | 34200 | 34000 | 34200 | 34000 | 948 |
| 587 | 20240327 | 092000 | 6522727150 | 34050 | 34150 | 34150 | 34000 | 1790 |
| 588 | 20240327 | 091900 | 6461745500 | 34100 | 34100 | 34250 | 34050 | 10220 |
| 589 | 20240327 | 091800 | 6112627600 | 34100 | 33850 | 34100 | 33800 | 2375 |
| 590 | 20240327 | 091700 | 6031982250 | 33800 | 33800 | 33900 | 33800 | 6326 |
| 591 | 20240327 | 091600 | 5818105300 | 33850 | 33900 | 33950 | 33850 | 3383 |
| 592 | 20240327 | 091500 | 5703513000 | 33900 | 33900 | 34050 | 33900 | 2130 |
| 593 | 20240327 | 091400 | 5631195050 | 33900 | 33900 | 33950 | 33800 | 7257 |
| 594 | 20240327 | 091300 | 5385342750 | 33950 | 34050 | 34050 | 33950 | 5197 |
| 595 | 20240327 | 091200 | 5208599800 | 34100 | 34000 | 34150 | 34000 | 3598 |
| 596 | 20240327 | 091100 | 5085844300 | 34100 | 33900 | 34100 | 33850 | 3025 |
| 597 | 20240327 | 091000 | 4983016400 | 33900 | 34150 | 34150 | 33850 | 10687 |
| 598 | 20240327 | 090900 | 4620034950 | 34150 | 34100 | 34350 | 34100 | 4213 |
| 599 | 20240327 | 090800 | 4475772050 | 34100 | 33950 | 34250 | 33950 | 10827 |
| 600 | 20240327 | 090700 | 4107288750 | 34000 | 34050 | 34100 | 33950 | 6128 |
| 601 | 20240327 | 090600 | 3898774800 | 34100 | 34250 | 34250 | 34050 | 11009 |
| 602 | 20240327 | 090500 | 3522963800 | 34250 | 34300 | 34350 | 34200 | 5585 |
| 603 | 20240327 | 090400 | 3331551750 | 34250 | 34550 | 34600 | 34200 | 13919 |
| 604 | 20240327 | 090300 | 2852759100 | 34600 | 34500 | 34850 | 34500 | 21119 |
| 605 | 20240327 | 090200 | 2120211300 | 34550 | 34400 | 34750 | 34300 | 15262 |
| 606 | 20240327 | 090100 | 1591953700 | 34400 | 34500 | 34500 | 34100 | 10869 |
| 607 | 20240327 | 090000 | 1218804300 | 34500 | 34650 | 34700 | 34300 | 29041 |