32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 3 | 20240329 | 184600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240329 | 184500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240329 | 184400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240329 | 184300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240329 | 184200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240329 | 184100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240329 | 184000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240329 | 183900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240329 | 183800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240329 | 183700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240329 | 183600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240329 | 183500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240329 | 183400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240329 | 183300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240329 | 183200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240329 | 183100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240329 | 183000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240329 | 182900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240329 | 182800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240329 | 182700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240329 | 182600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240329 | 182500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240329 | 182400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240329 | 182300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240329 | 182200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240329 | 182100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240329 | 182000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240329 | 181900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240329 | 181800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240329 | 181700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 33 | 20240329 | 181600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240329 | 181500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240329 | 181400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240329 | 181300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240329 | 181200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240329 | 181100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240329 | 181000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240329 | 180900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240329 | 180800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240329 | 180700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240329 | 180600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240329 | 180500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240329 | 180400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240329 | 180300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240329 | 180200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240329 | 180100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240329 | 180000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240329 | 175900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240329 | 175800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240329 | 175700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240329 | 175600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240329 | 175500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240329 | 175400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240329 | 175300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240329 | 175200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240329 | 175100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240329 | 175000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240329 | 174900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240329 | 174800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240329 | 174700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 63 | 20240329 | 174600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240329 | 174500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240329 | 174400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240329 | 174300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240329 | 174200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240329 | 174100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240329 | 174000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240329 | 173900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240329 | 173800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240329 | 173700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240329 | 173600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240329 | 173500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240329 | 173400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240329 | 173300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240329 | 173200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240329 | 173100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240329 | 173000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240329 | 172900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240329 | 172800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240329 | 172700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240329 | 172600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240329 | 172500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240329 | 172400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240329 | 172300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240329 | 172200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240329 | 172100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240329 | 172000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240329 | 171900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240329 | 171800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240329 | 171700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 93 | 20240329 | 171600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240329 | 171500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240329 | 171400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240329 | 171300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240329 | 171200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240329 | 171100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240329 | 171000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240329 | 170900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240329 | 170800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240329 | 170700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240329 | 170600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240329 | 170500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240329 | 170400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240329 | 170300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240329 | 170200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240329 | 170100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240329 | 170000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240329 | 165900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240329 | 165800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240329 | 165700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240329 | 165600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240329 | 165500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240329 | 165400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240329 | 165300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240329 | 165200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240329 | 165100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240329 | 165000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240329 | 164900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240329 | 164800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240329 | 164700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 123 | 20240329 | 164600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240329 | 164500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240329 | 164400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240329 | 164300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240329 | 164200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240329 | 164100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240329 | 164000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240329 | 163900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240329 | 163800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240329 | 163700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240329 | 163600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240329 | 163500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240329 | 163400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240329 | 163300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240329 | 163200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240329 | 163100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240329 | 163000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240329 | 162900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240329 | 162800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240329 | 162700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240329 | 162600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240329 | 162500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240329 | 162400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240329 | 162300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240329 | 162200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240329 | 162100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240329 | 162000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240329 | 161900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240329 | 161800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240329 | 161700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 153 | 20240329 | 161600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240329 | 161500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240329 | 161400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240329 | 161300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240329 | 161200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240329 | 161100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240329 | 161000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240329 | 160900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240329 | 160800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240329 | 160700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240329 | 160600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240329 | 160500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240329 | 160400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240329 | 160300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240329 | 160200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240329 | 160100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240329 | 160000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240329 | 155900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240329 | 155800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240329 | 155700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240329 | 155600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240329 | 155500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240329 | 155400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240329 | 155300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240329 | 155200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240329 | 155100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240329 | 155000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240329 | 154900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240329 | 154800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240329 | 154700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 183 | 20240329 | 154600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240329 | 154500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240329 | 154400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240329 | 154300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240329 | 154200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240329 | 154100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240329 | 154000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240329 | 153900 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240329 | 153800 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240329 | 153700 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240329 | 153600 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240329 | 153500 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240329 | 153400 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240329 | 153300 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240329 | 153200 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240329 | 153100 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240329 | 153000 | 65761843250 | 38300 | 38300 | 38300 | 38300 | 39082 |
| 200 | 20240329 | 152900 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240329 | 152800 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240329 | 152700 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240329 | 152600 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240329 | 152500 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240329 | 152400 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240329 | 152300 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240329 | 152200 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240329 | 152100 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240329 | 152000 | 64265002650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240329 | 151900 | 64265002650 | 38550 | 38550 | 38600 | 38500 | 10771 |
| 211 | 20240329 | 151800 | 63849989550 | 38550 | 38550 | 38600 | 38500 | 10643 |
| 212 | 20240329 | 151700 | 63439826100 | 38550 | 38700 | 38750 | 38550 | 22914 |
| 213 | 20240329 | 151600 | 62554498850 | 38750 | 38700 | 38800 | 38650 | 3165 |
| 214 | 20240329 | 151500 | 62431994400 | 38700 | 38700 | 38800 | 38700 | 6086 |
| 215 | 20240329 | 151400 | 62196390300 | 38700 | 38750 | 38800 | 38700 | 4232 |
| 216 | 20240329 | 151300 | 62032474200 | 38750 | 38800 | 38800 | 38750 | 3022 |
| 217 | 20240329 | 151200 | 61915321100 | 38800 | 38850 | 38850 | 38800 | 2103 |
| 218 | 20240329 | 151100 | 61833711550 | 38800 | 38850 | 38900 | 38800 | 1604 |
| 219 | 20240329 | 151000 | 61771442500 | 38800 | 38800 | 38850 | 38750 | 1531 |
| 220 | 20240329 | 150900 | 61712054250 | 38800 | 38750 | 38800 | 38750 | 1410 |
| 221 | 20240329 | 150800 | 61657405250 | 38750 | 38800 | 38800 | 38750 | 1894 |
| 222 | 20240329 | 150700 | 61583992100 | 38800 | 38750 | 38800 | 38750 | 2441 |
| 223 | 20240329 | 150600 | 61489331250 | 38750 | 38750 | 38800 | 38700 | 7682 |
| 224 | 20240329 | 150500 | 61191693450 | 38800 | 38850 | 38850 | 38750 | 8439 |
| 225 | 20240329 | 150400 | 60864305550 | 38850 | 38850 | 38950 | 38850 | 3302 |
| 226 | 20240329 | 150300 | 60735918300 | 38850 | 38900 | 38900 | 38850 | 1548 |
| 227 | 20240329 | 150200 | 60675774550 | 38900 | 38900 | 38950 | 38900 | 2073 |
| 228 | 20240329 | 150100 | 60595134550 | 38900 | 38950 | 38950 | 38900 | 1100 |
| 229 | 20240329 | 150000 | 60552338450 | 38950 | 38900 | 39000 | 38900 | 1179 |
| 230 | 20240329 | 145900 | 60506431600 | 38900 | 38950 | 39000 | 38900 | 2547 |
| 231 | 20240329 | 145800 | 60407237500 | 38950 | 38900 | 38950 | 38800 | 4254 |
| 232 | 20240329 | 145700 | 60241840700 | 38850 | 38850 | 38900 | 38800 | 1084 |
| 233 | 20240329 | 145600 | 60199730850 | 38800 | 38800 | 38900 | 38800 | 2249 |
| 234 | 20240329 | 145500 | 60112417200 | 38850 | 38800 | 38850 | 38800 | 861 |
| 235 | 20240329 | 145400 | 60078999850 | 38800 | 38850 | 38900 | 38800 | 1656 |
| 236 | 20240329 | 145300 | 60014678050 | 38850 | 38800 | 38900 | 38800 | 1581 |
| 237 | 20240329 | 145200 | 59953302400 | 38800 | 38800 | 38850 | 38750 | 1426 |
| 238 | 20240329 | 145100 | 59897975450 | 38800 | 38800 | 38850 | 38750 | 1642 |
| 239 | 20240329 | 145000 | 59834258700 | 38800 | 38700 | 38850 | 38700 | 2279 |
| 240 | 20240329 | 144900 | 59745914550 | 38750 | 38650 | 38800 | 38650 | 5732 |
| 241 | 20240329 | 144800 | 59524044450 | 38700 | 38750 | 38750 | 38650 | 5004 |
| 242 | 20240329 | 144700 | 59330385850 | 38700 | 38750 | 38750 | 38700 | 3510 |
| 243 | 20240329 | 144600 | 59194510850 | 38700 | 38750 | 38750 | 38700 | 3480 |
| 244 | 20240329 | 144500 | 59059806750 | 38700 | 38750 | 38800 | 38700 | 4126 |
| 245 | 20240329 | 144400 | 58899957300 | 38800 | 38850 | 38850 | 38750 | 12722 |
| 246 | 20240329 | 144300 | 58406441300 | 38850 | 38900 | 38950 | 38800 | 11623 |
| 247 | 20240329 | 144200 | 57954764750 | 38950 | 38900 | 38950 | 38900 | 3452 |
| 248 | 20240329 | 144100 | 57820474750 | 38900 | 39000 | 39050 | 38900 | 16216 |
| 249 | 20240329 | 144000 | 57188321600 | 39000 | 39050 | 39100 | 39000 | 2132 |
| 250 | 20240329 | 143900 | 57105069900 | 39000 | 39000 | 39050 | 39000 | 2833 |
| 251 | 20240329 | 143800 | 56994549300 | 39050 | 39050 | 39050 | 39000 | 4992 |
| 252 | 20240329 | 143700 | 56799840900 | 39050 | 39050 | 39100 | 39000 | 2201 |
| 253 | 20240329 | 143600 | 56713902100 | 39050 | 39050 | 39100 | 39050 | 2224 |
| 254 | 20240329 | 143500 | 56627004800 | 39050 | 39000 | 39100 | 39000 | 2686 |
| 255 | 20240329 | 143400 | 56522074900 | 39000 | 39050 | 39100 | 39000 | 5436 |
| 256 | 20240329 | 143300 | 56309975800 | 39050 | 39050 | 39150 | 39050 | 1648 |
| 257 | 20240329 | 143200 | 56245571900 | 39050 | 39050 | 39100 | 39050 | 1470 |
| 258 | 20240329 | 143100 | 56188137050 | 39100 | 39100 | 39100 | 39050 | 2648 |
| 259 | 20240329 | 143000 | 56084721950 | 39100 | 39050 | 39150 | 39050 | 1446 |
| 260 | 20240329 | 142900 | 56028219600 | 39100 | 39100 | 39100 | 39050 | 812 |
| 261 | 20240329 | 142800 | 55996494000 | 39100 | 39100 | 39150 | 39050 | 2125 |
| 262 | 20240329 | 142700 | 55913474500 | 39100 | 39100 | 39100 | 39050 | 1357 |
| 263 | 20240329 | 142600 | 55860479650 | 39100 | 39050 | 39100 | 39050 | 1011 |
| 264 | 20240329 | 142500 | 55820994650 | 39100 | 39050 | 39100 | 39050 | 1175 |
| 265 | 20240329 | 142400 | 55775093900 | 39050 | 39050 | 39100 | 39050 | 1379 |
| 266 | 20240329 | 142300 | 55721236200 | 39050 | 39050 | 39100 | 39050 | 1836 |
| 267 | 20240329 | 142200 | 55649517700 | 39050 | 39050 | 39100 | 39000 | 1301 |
| 268 | 20240329 | 142100 | 55598728300 | 39050 | 39050 | 39050 | 39000 | 1385 |
| 269 | 20240329 | 142000 | 55544692650 | 39050 | 39050 | 39100 | 39000 | 9766 |
| 270 | 20240329 | 141900 | 55163560000 | 39050 | 39100 | 39100 | 39050 | 9643 |
| 271 | 20240329 | 141800 | 54786989050 | 39100 | 39150 | 39150 | 39050 | 3015 |
| 272 | 20240329 | 141700 | 54669124800 | 39100 | 39150 | 39250 | 39100 | 1827 |
| 273 | 20240329 | 141600 | 54597595200 | 39150 | 39200 | 39200 | 39150 | 1222 |
| 274 | 20240329 | 141500 | 54549748700 | 39200 | 39100 | 39200 | 39100 | 1561 |
| 275 | 20240329 | 141400 | 54488673450 | 39100 | 39100 | 39150 | 39100 | 1275 |
| 276 | 20240329 | 141300 | 54438818800 | 39100 | 39150 | 39150 | 39100 | 3777 |
| 277 | 20240329 | 141200 | 54291069900 | 39100 | 39100 | 39150 | 39100 | 2212 |
| 278 | 20240329 | 141100 | 54204574200 | 39100 | 39100 | 39200 | 39100 | 2027 |
| 279 | 20240329 | 141000 | 54125302750 | 39100 | 39100 | 39200 | 39100 | 1290 |
| 280 | 20240329 | 140900 | 54074828250 | 39150 | 39150 | 39200 | 39100 | 4322 |
| 281 | 20240329 | 140800 | 53905808750 | 39150 | 39100 | 39150 | 39100 | 2020 |
| 282 | 20240329 | 140700 | 53826795450 | 39100 | 39150 | 39150 | 39100 | 1027 |
| 283 | 20240329 | 140600 | 53786633250 | 39150 | 39150 | 39200 | 39100 | 5432 |
| 284 | 20240329 | 140500 | 53573973950 | 39200 | 39150 | 39200 | 39150 | 1457 |
| 285 | 20240329 | 140400 | 53516897800 | 39150 | 39200 | 39250 | 39150 | 2195 |
| 286 | 20240329 | 140300 | 53430858250 | 39200 | 39200 | 39250 | 39150 | 2204 |
| 287 | 20240329 | 140200 | 53344489850 | 39200 | 39200 | 39250 | 39200 | 2806 |
| 288 | 20240329 | 140100 | 53234494450 | 39250 | 39250 | 39250 | 39200 | 1276 |
| 289 | 20240329 | 140000 | 53184464950 | 39250 | 39250 | 39300 | 39250 | 2550 |
| 290 | 20240329 | 135900 | 53084374850 | 39250 | 39300 | 39350 | 39250 | 838 |
| 291 | 20240329 | 135800 | 53051459250 | 39300 | 39250 | 39350 | 39200 | 1165 |
| 292 | 20240329 | 135700 | 53005715150 | 39250 | 39200 | 39250 | 39200 | 2255 |
| 293 | 20240329 | 135600 | 52917265850 | 39200 | 39250 | 39300 | 39200 | 1345 |
| 294 | 20240329 | 135500 | 52864502050 | 39200 | 39250 | 39300 | 39200 | 3377 |
| 295 | 20240329 | 135400 | 52731938250 | 39250 | 39300 | 39300 | 39250 | 1000 |
| 296 | 20240329 | 135300 | 52692684450 | 39300 | 39300 | 39350 | 39250 | 1250 |
| 297 | 20240329 | 135200 | 52643565000 | 39350 | 39350 | 39350 | 39300 | 838 |
| 298 | 20240329 | 135100 | 52610618450 | 39350 | 39300 | 39350 | 39300 | 1072 |
| 299 | 20240329 | 135000 | 52568486050 | 39300 | 39350 | 39350 | 39250 | 6305 |
| 300 | 20240329 | 134900 | 52320629000 | 39350 | 39350 | 39400 | 39350 | 1025 |
| 301 | 20240329 | 134800 | 52280291800 | 39350 | 39400 | 39450 | 39350 | 1881 |
| 302 | 20240329 | 134700 | 52206206050 | 39400 | 39500 | 39500 | 39400 | 1064 |
| 303 | 20240329 | 134600 | 52164256150 | 39450 | 39400 | 39500 | 39400 | 952 |
| 304 | 20240329 | 134500 | 52126728800 | 39400 | 39450 | 39450 | 39400 | 1335 |
| 305 | 20240329 | 134400 | 52074119600 | 39450 | 39450 | 39500 | 39400 | 1653 |
| 306 | 20240329 | 134300 | 52008945200 | 39450 | 39350 | 39500 | 39350 | 1810 |
| 307 | 20240329 | 134200 | 51937596200 | 39400 | 39250 | 39400 | 39250 | 1779 |
| 308 | 20240329 | 134100 | 51867671400 | 39250 | 39300 | 39300 | 39250 | 2081 |
| 309 | 20240329 | 134000 | 51785923800 | 39300 | 39350 | 39350 | 39300 | 2105 |
| 310 | 20240329 | 133900 | 51703195450 | 39350 | 39300 | 39350 | 39300 | 1404 |
| 311 | 20240329 | 133800 | 51648009550 | 39350 | 39300 | 39350 | 39300 | 2080 |
| 312 | 20240329 | 133700 | 51566260200 | 39350 | 39350 | 39400 | 39300 | 1540 |
| 313 | 20240329 | 133600 | 51505701900 | 39300 | 39350 | 39400 | 39300 | 917 |
| 314 | 20240329 | 133500 | 51469641050 | 39350 | 39300 | 39400 | 39300 | 1729 |
| 315 | 20240329 | 133400 | 51401682700 | 39300 | 39350 | 39400 | 39300 | 2579 |
| 316 | 20240329 | 133300 | 51300234750 | 39350 | 39350 | 39400 | 39350 | 1534 |
| 317 | 20240329 | 133200 | 51239857850 | 39350 | 39400 | 39400 | 39350 | 1220 |
| 318 | 20240329 | 133100 | 51191814450 | 39400 | 39450 | 39450 | 39350 | 1412 |
| 319 | 20240329 | 133000 | 51136224800 | 39400 | 39400 | 39450 | 39350 | 2376 |
| 320 | 20240329 | 132900 | 51042696450 | 39350 | 39350 | 39400 | 39350 | 1305 |
| 321 | 20240329 | 132800 | 50991336050 | 39350 | 39350 | 39450 | 39350 | 1724 |
| 322 | 20240329 | 132700 | 50923451600 | 39400 | 39350 | 39400 | 39300 | 1875 |
| 323 | 20240329 | 132600 | 50849687400 | 39300 | 39300 | 39400 | 39300 | 1618 |
| 324 | 20240329 | 132500 | 50786071800 | 39300 | 39300 | 39400 | 39300 | 1427 |
| 325 | 20240329 | 132400 | 50729975100 | 39350 | 39350 | 39400 | 39300 | 2669 |
| 326 | 20240329 | 132300 | 50625055700 | 39350 | 39450 | 39450 | 39350 | 5849 |
| 327 | 20240329 | 132200 | 50394653050 | 39450 | 39500 | 39550 | 39450 | 1679 |
| 328 | 20240329 | 132100 | 50328356900 | 39550 | 39500 | 39600 | 39500 | 789 |
| 329 | 20240329 | 132000 | 50297186000 | 39500 | 39500 | 39550 | 39500 | 636 |
| 330 | 20240329 | 131900 | 50272057100 | 39500 | 39550 | 39600 | 39500 | 2963 |
| 331 | 20240329 | 131800 | 50154894150 | 39550 | 39550 | 39600 | 39500 | 2164 |
| 332 | 20240329 | 131700 | 50069358650 | 39550 | 39550 | 39600 | 39500 | 2381 |
| 333 | 20240329 | 131600 | 49975198100 | 39500 | 39500 | 39600 | 39500 | 568 |
| 334 | 20240329 | 131500 | 49952752550 | 39500 | 39550 | 39550 | 39500 | 582 |
| 335 | 20240329 | 131400 | 49929749950 | 39500 | 39500 | 39600 | 39500 | 991 |
| 336 | 20240329 | 131300 | 49890581200 | 39500 | 39550 | 39550 | 39500 | 1146 |
| 337 | 20240329 | 131200 | 49845285550 | 39550 | 39550 | 39600 | 39500 | 900 |
| 338 | 20240329 | 131100 | 49809719700 | 39600 | 39550 | 39650 | 39550 | 424 |
| 339 | 20240329 | 131000 | 49792945600 | 39500 | 39500 | 39650 | 39500 | 836 |
| 340 | 20240329 | 130900 | 49759897450 | 39500 | 39500 | 39550 | 39500 | 440 |
| 341 | 20240329 | 130800 | 49742513150 | 39550 | 39550 | 39550 | 39500 | 318 |
| 342 | 20240329 | 130700 | 49729951500 | 39550 | 39600 | 39650 | 39500 | 2269 |
| 343 | 20240329 | 130600 | 49640270800 | 39600 | 39600 | 39600 | 39550 | 706 |
| 344 | 20240329 | 130500 | 49612332100 | 39550 | 39550 | 39650 | 39550 | 1107 |
| 345 | 20240329 | 130400 | 49568537800 | 39550 | 39600 | 39600 | 39550 | 1162 |
| 346 | 20240329 | 130300 | 49522574100 | 39600 | 39500 | 39600 | 39500 | 891 |
| 347 | 20240329 | 130200 | 49487361800 | 39500 | 39500 | 39600 | 39500 | 797 |
| 348 | 20240329 | 130100 | 49455862850 | 39550 | 39550 | 39550 | 39500 | 1335 |
| 349 | 20240329 | 130000 | 49403116450 | 39550 | 39500 | 39600 | 39500 | 531 |
| 350 | 20240329 | 125900 | 49382127900 | 39450 | 39500 | 39550 | 39450 | 988 |
| 351 | 20240329 | 125800 | 49343095700 | 39550 | 39500 | 39600 | 39500 | 533 |
| 352 | 20240329 | 125700 | 49322035950 | 39550 | 39450 | 39550 | 39450 | 352 |
| 353 | 20240329 | 125600 | 49308128200 | 39500 | 39500 | 39500 | 39450 | 1350 |
| 354 | 20240329 | 125500 | 49254867050 | 39500 | 39600 | 39650 | 39450 | 2692 |
| 355 | 20240329 | 125400 | 49148490700 | 39600 | 39600 | 39700 | 39500 | 808 |
| 356 | 20240329 | 125300 | 49116526700 | 39550 | 39600 | 39700 | 39550 | 1311 |
| 357 | 20240329 | 125200 | 49064604350 | 39600 | 39700 | 39700 | 39600 | 1390 |
| 358 | 20240329 | 125100 | 49009525550 | 39700 | 39750 | 39800 | 39650 | 1409 |
| 359 | 20240329 | 125000 | 48953526850 | 39800 | 39800 | 39850 | 39750 | 1557 |
| 360 | 20240329 | 124900 | 48891546100 | 39850 | 39850 | 39850 | 39800 | 1321 |
| 361 | 20240329 | 124800 | 48838960350 | 39800 | 39800 | 39900 | 39800 | 2219 |
| 362 | 20240329 | 124700 | 48750539600 | 39850 | 39850 | 39900 | 39800 | 5628 |
| 363 | 20240329 | 124600 | 48526365800 | 39850 | 39800 | 39850 | 39800 | 2842 |
| 364 | 20240329 | 124500 | 48413183850 | 39800 | 39700 | 39850 | 39650 | 4407 |
| 365 | 20240329 | 124400 | 48237966600 | 39700 | 39650 | 39700 | 39550 | 3812 |
| 366 | 20240329 | 124300 | 48086892150 | 39650 | 39550 | 39650 | 39550 | 1907 |
| 367 | 20240329 | 124200 | 48011399550 | 39600 | 39550 | 39600 | 39500 | 1044 |
| 368 | 20240329 | 124100 | 47970089450 | 39500 | 39500 | 39550 | 39450 | 1335 |
| 369 | 20240329 | 124000 | 47917379750 | 39450 | 39450 | 39500 | 39400 | 1222 |
| 370 | 20240329 | 123900 | 47869189300 | 39450 | 39450 | 39450 | 39400 | 539 |
| 371 | 20240329 | 123800 | 47847944250 | 39400 | 39400 | 39450 | 39350 | 459 |
| 372 | 20240329 | 123700 | 47829859500 | 39400 | 39350 | 39450 | 39350 | 793 |
| 373 | 20240329 | 123600 | 47798644350 | 39400 | 39350 | 39450 | 39350 | 1162 |
| 374 | 20240329 | 123500 | 47752895750 | 39400 | 39400 | 39400 | 39300 | 1116 |
| 375 | 20240329 | 123400 | 47708993650 | 39350 | 39350 | 39400 | 39300 | 850 |
| 376 | 20240329 | 123300 | 47675529350 | 39300 | 39350 | 39400 | 39300 | 844 |
| 377 | 20240329 | 123200 | 47642338950 | 39350 | 39400 | 39400 | 39350 | 1257 |
| 378 | 20240329 | 123100 | 47592860600 | 39350 | 39400 | 39400 | 39350 | 283 |
| 379 | 20240329 | 123000 | 47581715600 | 39400 | 39450 | 39500 | 39400 | 2479 |
| 380 | 20240329 | 122900 | 47484003250 | 39500 | 39500 | 39550 | 39450 | 2244 |
| 381 | 20240329 | 122800 | 47395396200 | 39550 | 39550 | 39550 | 39500 | 905 |
| 382 | 20240329 | 122700 | 47359612050 | 39500 | 39550 | 39550 | 39500 | 938 |
| 383 | 20240329 | 122600 | 47322548200 | 39550 | 39600 | 39600 | 39500 | 771 |
| 384 | 20240329 | 122500 | 47292076350 | 39600 | 39500 | 39600 | 39450 | 2645 |
| 385 | 20240329 | 122400 | 47187492850 | 39500 | 39550 | 39600 | 39450 | 4303 |
| 386 | 20240329 | 122300 | 47017459850 | 39550 | 39400 | 39550 | 39350 | 3180 |
| 387 | 20240329 | 122200 | 46891902350 | 39350 | 39250 | 39400 | 39200 | 1627 |
| 388 | 20240329 | 122100 | 46827961250 | 39200 | 39200 | 39250 | 39150 | 1519 |
| 389 | 20240329 | 122000 | 46768422100 | 39200 | 39150 | 39200 | 39050 | 1595 |
| 390 | 20240329 | 121900 | 46706040700 | 39100 | 39100 | 39150 | 39100 | 3530 |
| 391 | 20240329 | 121800 | 46568001800 | 39150 | 39100 | 39150 | 39100 | 696 |
| 392 | 20240329 | 121700 | 46540783050 | 39100 | 39100 | 39150 | 39100 | 1162 |
| 393 | 20240329 | 121600 | 46495338550 | 39150 | 39100 | 39150 | 39100 | 674 |
| 394 | 20240329 | 121500 | 46468971500 | 39100 | 39150 | 39150 | 39100 | 3538 |
| 395 | 20240329 | 121400 | 46330622550 | 39150 | 39150 | 39200 | 39100 | 1464 |
| 396 | 20240329 | 121300 | 46273310450 | 39150 | 39200 | 39200 | 39150 | 2145 |
| 397 | 20240329 | 121200 | 46189322700 | 39150 | 39200 | 39200 | 39150 | 3378 |
| 398 | 20240329 | 121100 | 46057012550 | 39200 | 39200 | 39250 | 39200 | 405 |
| 399 | 20240329 | 121000 | 46041132650 | 39200 | 39200 | 39300 | 39200 | 965 |
| 400 | 20240329 | 120900 | 46003292900 | 39200 | 39250 | 39250 | 39200 | 542 |
| 401 | 20240329 | 120800 | 45982044550 | 39200 | 39250 | 39300 | 39200 | 1768 |
| 402 | 20240329 | 120700 | 45912690000 | 39250 | 39250 | 39300 | 39200 | 901 |
| 403 | 20240329 | 120600 | 45877326300 | 39200 | 39250 | 39300 | 39150 | 1269 |
| 404 | 20240329 | 120500 | 45827583800 | 39250 | 39250 | 39250 | 39200 | 647 |
| 405 | 20240329 | 120400 | 45802209800 | 39200 | 39200 | 39250 | 39200 | 977 |
| 406 | 20240329 | 120300 | 45763911100 | 39200 | 39250 | 39250 | 39150 | 1530 |
| 407 | 20240329 | 120200 | 45703933800 | 39250 | 39200 | 39300 | 39200 | 800 |
| 408 | 20240329 | 120100 | 45672558050 | 39250 | 39150 | 39250 | 39150 | 578 |
| 409 | 20240329 | 120000 | 45649902200 | 39200 | 39200 | 39200 | 39150 | 1221 |
| 410 | 20240329 | 115900 | 45602049250 | 39200 | 39200 | 39250 | 39150 | 2306 |
| 411 | 20240329 | 115800 | 45511694300 | 39200 | 39200 | 39250 | 39200 | 1879 |
| 412 | 20240329 | 115700 | 45438036650 | 39200 | 39300 | 39350 | 39200 | 2495 |
| 413 | 20240329 | 115600 | 45340094100 | 39300 | 39300 | 39350 | 39250 | 2341 |
| 414 | 20240329 | 115500 | 45248121250 | 39350 | 39300 | 39400 | 39250 | 1321 |
| 415 | 20240329 | 115400 | 45196160650 | 39350 | 39450 | 39450 | 39300 | 1280 |
| 416 | 20240329 | 115300 | 45145810150 | 39450 | 39250 | 39450 | 39200 | 1541 |
| 417 | 20240329 | 115200 | 45085285450 | 39250 | 39150 | 39250 | 39150 | 1508 |
| 418 | 20240329 | 115100 | 45026173050 | 39200 | 39200 | 39250 | 39150 | 1835 |
| 419 | 20240329 | 115000 | 44954261850 | 39200 | 39150 | 39250 | 39150 | 2407 |
| 420 | 20240329 | 114900 | 44859922550 | 39200 | 39250 | 39300 | 39150 | 7420 |
| 421 | 20240329 | 114800 | 44569065500 | 39250 | 39250 | 39300 | 39200 | 1739 |
| 422 | 20240329 | 114700 | 44500802800 | 39250 | 39250 | 39300 | 39200 | 7039 |
| 423 | 20240329 | 114600 | 44224535650 | 39250 | 39350 | 39400 | 39250 | 13456 |
| 424 | 20240329 | 114500 | 43696022300 | 39350 | 39500 | 39550 | 39350 | 18860 |
| 425 | 20240329 | 114400 | 42951714350 | 39550 | 39550 | 39550 | 39500 | 1682 |
| 426 | 20240329 | 114300 | 42885251900 | 39550 | 39600 | 39650 | 39500 | 1576 |
| 427 | 20240329 | 114200 | 42822915200 | 39650 | 39600 | 39650 | 39550 | 1132 |
| 428 | 20240329 | 114100 | 42778111700 | 39650 | 39650 | 39700 | 39550 | 4406 |
| 429 | 20240329 | 114000 | 42603782400 | 39600 | 39650 | 39750 | 39600 | 1047 |
| 430 | 20240329 | 113900 | 42562279950 | 39650 | 39650 | 39650 | 39600 | 1006 |
| 431 | 20240329 | 113800 | 42522441500 | 39600 | 39600 | 39650 | 39550 | 1020 |
| 432 | 20240329 | 113700 | 42482051000 | 39550 | 39550 | 39600 | 39500 | 1046 |
| 433 | 20240329 | 113600 | 42440699700 | 39500 | 39500 | 39600 | 39500 | 2686 |
| 434 | 20240329 | 113500 | 42334447450 | 39550 | 39500 | 39550 | 39500 | 3817 |
| 435 | 20240329 | 113400 | 42183545300 | 39500 | 39550 | 39600 | 39500 | 5835 |
| 436 | 20240329 | 113300 | 41952886950 | 39550 | 39600 | 39600 | 39550 | 2313 |
| 437 | 20240329 | 113200 | 41861394600 | 39550 | 39600 | 39650 | 39550 | 1761 |
| 438 | 20240329 | 113100 | 41791680800 | 39600 | 39600 | 39650 | 39600 | 950 |
| 439 | 20240329 | 113000 | 41754054700 | 39650 | 39600 | 39650 | 39550 | 2436 |
| 440 | 20240329 | 112900 | 41657569350 | 39600 | 39600 | 39650 | 39600 | 1052 |
| 441 | 20240329 | 112800 | 41615909450 | 39600 | 39550 | 39650 | 39550 | 3539 |
| 442 | 20240329 | 112700 | 41475839950 | 39550 | 39700 | 39700 | 39550 | 10515 |
| 443 | 20240329 | 112600 | 41059372800 | 39700 | 39650 | 39750 | 39650 | 5403 |
| 444 | 20240329 | 112500 | 40845048350 | 39650 | 39750 | 39800 | 39650 | 17339 |
| 445 | 20240329 | 112400 | 40156682200 | 39800 | 39750 | 39800 | 39750 | 1526 |
| 446 | 20240329 | 112300 | 40096020750 | 39800 | 39800 | 39850 | 39750 | 1037 |
| 447 | 20240329 | 112200 | 40054786150 | 39800 | 39750 | 39900 | 39750 | 3045 |
| 448 | 20240329 | 112100 | 39933533400 | 39750 | 39750 | 39800 | 39750 | 1839 |
| 449 | 20240329 | 112000 | 39860431100 | 39800 | 39850 | 39850 | 39750 | 1609 |
| 450 | 20240329 | 111900 | 39796426950 | 39800 | 39750 | 39850 | 39750 | 936 |
| 451 | 20240329 | 111800 | 39759184550 | 39750 | 39750 | 39800 | 39750 | 1530 |
| 452 | 20240329 | 111700 | 39698366150 | 39750 | 39800 | 39800 | 39750 | 1754 |
| 453 | 20240329 | 111600 | 39628593100 | 39750 | 39750 | 39800 | 39750 | 1416 |
| 454 | 20240329 | 111500 | 39572301300 | 39750 | 39750 | 39800 | 39750 | 1286 |
| 455 | 20240329 | 111400 | 39521174550 | 39750 | 39750 | 39800 | 39750 | 1450 |
| 456 | 20240329 | 111300 | 39463532100 | 39800 | 39800 | 39850 | 39750 | 2417 |
| 457 | 20240329 | 111200 | 39367406000 | 39800 | 39800 | 39850 | 39800 | 1255 |
| 458 | 20240329 | 111100 | 39317430550 | 39800 | 39800 | 39850 | 39800 | 1175 |
| 459 | 20240329 | 111000 | 39270658800 | 39800 | 39800 | 39850 | 39800 | 1343 |
| 460 | 20240329 | 110900 | 39217203950 | 39800 | 39800 | 39950 | 39800 | 1616 |
| 461 | 20240329 | 110800 | 39152851350 | 39800 | 39800 | 39850 | 39750 | 1457 |
| 462 | 20240329 | 110700 | 39094885300 | 39800 | 39750 | 39800 | 39750 | 892 |
| 463 | 20240329 | 110600 | 39059415900 | 39750 | 39750 | 39800 | 39750 | 987 |
| 464 | 20240329 | 110500 | 39020175450 | 39750 | 39750 | 39800 | 39700 | 3893 |
| 465 | 20240329 | 110400 | 38865303050 | 39750 | 39750 | 39800 | 39700 | 1433 |
| 466 | 20240329 | 110300 | 38808339550 | 39750 | 39750 | 39800 | 39750 | 2682 |
| 467 | 20240329 | 110200 | 38701725550 | 39750 | 39750 | 39800 | 39750 | 1537 |
| 468 | 20240329 | 110100 | 38640600900 | 39800 | 39800 | 39800 | 39750 | 1336 |
| 469 | 20240329 | 110000 | 38587488350 | 39800 | 39850 | 39850 | 39750 | 2272 |
| 470 | 20240329 | 105900 | 38497078850 | 39850 | 39800 | 39850 | 39750 | 5596 |
| 471 | 20240329 | 105800 | 38274447300 | 39850 | 39850 | 39900 | 39800 | 1891 |
| 472 | 20240329 | 105700 | 38199121900 | 39850 | 39850 | 39950 | 39800 | 4509 |
| 473 | 20240329 | 105600 | 38019415500 | 39850 | 39850 | 39850 | 39800 | 1393 |
| 474 | 20240329 | 105500 | 37963933550 | 39850 | 39750 | 39900 | 39700 | 2654 |
| 475 | 20240329 | 105400 | 37858286000 | 39700 | 39700 | 39800 | 39700 | 2080 |
| 476 | 20240329 | 105300 | 37775668250 | 39750 | 39700 | 39850 | 39700 | 2252 |
| 477 | 20240329 | 105200 | 37686203950 | 39700 | 39750 | 39900 | 39700 | 3560 |
| 478 | 20240329 | 105100 | 37544607400 | 39750 | 39750 | 39800 | 39700 | 1808 |
| 479 | 20240329 | 105000 | 37472740650 | 39750 | 39800 | 39850 | 39750 | 1851 |
| 480 | 20240329 | 104900 | 37399124700 | 39800 | 39750 | 39800 | 39700 | 4290 |
| 481 | 20240329 | 104800 | 37228556850 | 39750 | 39800 | 39850 | 39750 | 5192 |
| 482 | 20240329 | 104700 | 37022109600 | 39800 | 39750 | 39850 | 39750 | 1312 |
| 483 | 20240329 | 104600 | 36969923450 | 39750 | 39800 | 39800 | 39750 | 1458 |
| 484 | 20240329 | 104500 | 36911951750 | 39850 | 39750 | 39850 | 39750 | 1824 |
| 485 | 20240329 | 104400 | 36839425200 | 39750 | 39750 | 39800 | 39700 | 5601 |
| 486 | 20240329 | 104300 | 36616951050 | 39750 | 39700 | 39800 | 39700 | 2668 |
| 487 | 20240329 | 104200 | 36510897750 | 39700 | 39850 | 39850 | 39700 | 7058 |
| 488 | 20240329 | 104100 | 36230193200 | 39800 | 39800 | 39900 | 39800 | 2992 |
| 489 | 20240329 | 104000 | 36111024400 | 39850 | 39800 | 39850 | 39800 | 1008 |
| 490 | 20240329 | 103900 | 36070898600 | 39750 | 39750 | 39900 | 39750 | 4035 |
| 491 | 20240329 | 103800 | 35910332950 | 39800 | 39800 | 39850 | 39750 | 2394 |
| 492 | 20240329 | 103700 | 35815060700 | 39800 | 39800 | 39850 | 39800 | 1779 |
| 493 | 20240329 | 103600 | 35744228800 | 39800 | 39750 | 39850 | 39750 | 2403 |
| 494 | 20240329 | 103500 | 35648668800 | 39750 | 39800 | 39850 | 39750 | 1555 |
| 495 | 20240329 | 103400 | 35586823100 | 39800 | 39750 | 39850 | 39750 | 8800 |
| 496 | 20240329 | 103300 | 35236911500 | 39750 | 39800 | 39850 | 39750 | 3046 |
| 497 | 20240329 | 103200 | 35115757450 | 39800 | 39800 | 39850 | 39800 | 9710 |
| 498 | 20240329 | 103100 | 34729281050 | 39800 | 39900 | 39900 | 39800 | 2647 |
| 499 | 20240329 | 103000 | 34623795350 | 39900 | 39900 | 39950 | 39850 | 1247 |
| 500 | 20240329 | 102900 | 34574069350 | 39900 | 39900 | 39900 | 39850 | 1589 |
| 501 | 20240329 | 102800 | 34510719350 | 39850 | 39850 | 39950 | 39850 | 5625 |
| 502 | 20240329 | 102700 | 34286492450 | 39900 | 39900 | 39950 | 39850 | 3059 |
| 503 | 20240329 | 102600 | 34164479750 | 39950 | 39900 | 39950 | 39850 | 2643 |
| 504 | 20240329 | 102500 | 34058997650 | 39900 | 39900 | 39950 | 39850 | 3885 |
| 505 | 20240329 | 102400 | 33904112400 | 39850 | 39900 | 39950 | 39850 | 4040 |
| 506 | 20240329 | 102300 | 33742919400 | 39900 | 39950 | 40000 | 39900 | 2511 |
| 507 | 20240329 | 102200 | 33642655400 | 39950 | 39900 | 40000 | 39900 | 2623 |
| 508 | 20240329 | 102100 | 33537960200 | 39900 | 39950 | 40000 | 39900 | 3932 |
| 509 | 20240329 | 102000 | 33380908400 | 39950 | 39950 | 40050 | 39900 | 2848 |
| 510 | 20240329 | 101900 | 33267041900 | 39950 | 39900 | 40000 | 39900 | 1882 |
| 511 | 20240329 | 101800 | 33191859850 | 39950 | 40050 | 40050 | 39900 | 7651 |
| 512 | 20240329 | 101700 | 32886077400 | 40000 | 40050 | 40100 | 40000 | 1709 |
| 513 | 20240329 | 101600 | 32817644750 | 40050 | 40050 | 40100 | 40000 | 2683 |
| 514 | 20240329 | 101500 | 32710229450 | 40100 | 40050 | 40100 | 40000 | 4810 |
| 515 | 20240329 | 101400 | 32517555950 | 40050 | 40050 | 40100 | 40000 | 1689 |
| 516 | 20240329 | 101300 | 32449924500 | 40100 | 40050 | 40100 | 40000 | 1532 |
| 517 | 20240329 | 101200 | 32388566200 | 40050 | 40000 | 40050 | 40000 | 3052 |
| 518 | 20240329 | 101100 | 32266448750 | 40000 | 40000 | 40000 | 39950 | 1958 |
| 519 | 20240329 | 101000 | 32188168350 | 39950 | 39950 | 40000 | 39850 | 4018 |
| 520 | 20240329 | 100900 | 32027747900 | 39950 | 39900 | 39950 | 39900 | 2853 |
| 521 | 20240329 | 100800 | 31913910350 | 39900 | 39850 | 39950 | 39800 | 3416 |
| 522 | 20240329 | 100700 | 31777716700 | 39850 | 39900 | 39900 | 39750 | 18431 |
| 523 | 20240329 | 100600 | 31043845000 | 39900 | 39950 | 40000 | 39900 | 14692 |
| 524 | 20240329 | 100500 | 30457276900 | 39950 | 40050 | 40050 | 39950 | 6216 |
| 525 | 20240329 | 100400 | 30208685600 | 40000 | 40050 | 40100 | 40000 | 3996 |
| 526 | 20240329 | 100300 | 30048752500 | 40000 | 40000 | 40050 | 40000 | 2893 |
| 527 | 20240329 | 100200 | 29932999450 | 40050 | 40000 | 40050 | 40000 | 2497 |
| 528 | 20240329 | 100100 | 29833077100 | 40050 | 40000 | 40050 | 40000 | 3653 |
| 529 | 20240329 | 100000 | 29686892050 | 40000 | 40050 | 40050 | 39950 | 19475 |
| 530 | 20240329 | 095900 | 28907996250 | 40000 | 40100 | 40100 | 40000 | 6457 |
| 531 | 20240329 | 095800 | 28649432850 | 40100 | 40150 | 40200 | 40050 | 25949 |
| 532 | 20240329 | 095700 | 27609241500 | 40150 | 40200 | 40250 | 40150 | 4799 |
| 533 | 20240329 | 095600 | 27416475850 | 40200 | 40250 | 40300 | 40150 | 6342 |
| 534 | 20240329 | 095500 | 27161437050 | 40250 | 40250 | 40300 | 40200 | 6272 |
| 535 | 20240329 | 095400 | 26909069450 | 40200 | 40300 | 40300 | 40200 | 3925 |
| 536 | 20240329 | 095300 | 26751158900 | 40250 | 40250 | 40300 | 40200 | 1625 |
| 537 | 20240329 | 095200 | 26685777900 | 40200 | 40300 | 40350 | 40200 | 3527 |
| 538 | 20240329 | 095100 | 26543835800 | 40300 | 40250 | 40350 | 40250 | 815 |
| 539 | 20240329 | 095000 | 26511008300 | 40250 | 40250 | 40300 | 40250 | 3378 |
| 540 | 20240329 | 094900 | 26375005350 | 40300 | 40250 | 40300 | 40200 | 4835 |
| 541 | 20240329 | 094800 | 26180449150 | 40250 | 40250 | 40300 | 40200 | 6029 |
| 542 | 20240329 | 094700 | 25937861050 | 40250 | 40350 | 40400 | 40250 | 5166 |
| 543 | 20240329 | 094600 | 25729598550 | 40350 | 40400 | 40500 | 40350 | 6452 |
| 544 | 20240329 | 094500 | 25469078450 | 40400 | 40550 | 40550 | 40400 | 6897 |
| 545 | 20240329 | 094400 | 25189913050 | 40550 | 40450 | 40550 | 40450 | 1656 |
| 546 | 20240329 | 094300 | 25122841750 | 40500 | 40450 | 40500 | 40400 | 2568 |
| 547 | 20240329 | 094200 | 25018968550 | 40450 | 40350 | 40450 | 40350 | 2279 |
| 548 | 20240329 | 094100 | 24926932400 | 40350 | 40400 | 40400 | 40300 | 6119 |
| 549 | 20240329 | 094000 | 24679997450 | 40400 | 40400 | 40450 | 40350 | 5035 |
| 550 | 20240329 | 093900 | 24476634050 | 40400 | 40300 | 40450 | 40250 | 2562 |
| 551 | 20240329 | 093800 | 24373271550 | 40250 | 40200 | 40350 | 40200 | 3342 |
| 552 | 20240329 | 093700 | 24238721650 | 40200 | 40200 | 40300 | 40200 | 3170 |
| 553 | 20240329 | 093600 | 24111174850 | 40250 | 40250 | 40300 | 40200 | 2758 |
| 554 | 20240329 | 093500 | 24000183600 | 40300 | 40200 | 40300 | 40200 | 5195 |
| 555 | 20240329 | 093400 | 23791105850 | 40200 | 40200 | 40250 | 40150 | 8107 |
| 556 | 20240329 | 093300 | 23465167000 | 40200 | 40250 | 40300 | 40150 | 9341 |
| 557 | 20240329 | 093200 | 23089507600 | 40250 | 40250 | 40300 | 40150 | 3755 |
| 558 | 20240329 | 093100 | 22938552750 | 40200 | 40200 | 40250 | 40150 | 7929 |
| 559 | 20240329 | 093000 | 22619775250 | 40250 | 40250 | 40300 | 40200 | 4124 |
| 560 | 20240329 | 092900 | 22453817250 | 40250 | 40300 | 40300 | 40200 | 10567 |
| 561 | 20240329 | 092800 | 22028542800 | 40300 | 40350 | 40400 | 40250 | 10177 |
| 562 | 20240329 | 092700 | 21618475650 | 40350 | 40400 | 40450 | 40350 | 6547 |
| 563 | 20240329 | 092600 | 21354131300 | 40400 | 40400 | 40500 | 40350 | 5767 |
| 564 | 20240329 | 092500 | 21121048800 | 40450 | 40600 | 40600 | 40400 | 12128 |
| 565 | 20240329 | 092400 | 20630010700 | 40600 | 40550 | 40650 | 40500 | 2501 |
| 566 | 20240329 | 092300 | 20528567250 | 40550 | 40500 | 40550 | 40400 | 6565 |
| 567 | 20240329 | 092200 | 20262819900 | 40450 | 40650 | 40750 | 40450 | 8874 |
| 568 | 20240329 | 092100 | 19902503800 | 40600 | 40550 | 40650 | 40500 | 4756 |
| 569 | 20240329 | 092000 | 19709540700 | 40550 | 40300 | 40550 | 40300 | 5564 |
| 570 | 20240329 | 091900 | 19484549900 | 40350 | 40450 | 40550 | 40250 | 20251 |
| 571 | 20240329 | 091800 | 18667119100 | 40450 | 40500 | 40550 | 40350 | 12727 |
| 572 | 20240329 | 091700 | 18152698100 | 40500 | 40650 | 40850 | 40400 | 42633 |
| 573 | 20240329 | 091600 | 16424963550 | 40650 | 40700 | 40850 | 40600 | 14372 |
| 574 | 20240329 | 091500 | 15840483850 | 40750 | 40800 | 40850 | 40650 | 8569 |
| 575 | 20240329 | 091400 | 15491637650 | 40800 | 40750 | 40850 | 40700 | 4113 |
| 576 | 20240329 | 091300 | 15323979800 | 40700 | 40700 | 40750 | 40650 | 9450 |
| 577 | 20240329 | 091200 | 14939577800 | 40700 | 40900 | 40900 | 40700 | 11054 |
| 578 | 20240329 | 091100 | 14488593650 | 40850 | 41000 | 41200 | 40850 | 24263 |
| 579 | 20240329 | 091000 | 13493573050 | 41050 | 40950 | 41050 | 40900 | 7600 |
| 580 | 20240329 | 090900 | 13182217950 | 40950 | 40850 | 41100 | 40800 | 15436 |
| 581 | 20240329 | 090800 | 12550052200 | 40800 | 40600 | 40850 | 40600 | 9090 |
| 582 | 20240329 | 090700 | 12179787100 | 40650 | 40700 | 40800 | 40600 | 12332 |
| 583 | 20240329 | 090600 | 11678107850 | 40750 | 40700 | 40950 | 40550 | 17729 |
| 584 | 20240329 | 090500 | 10956883200 | 40750 | 41050 | 41200 | 40700 | 48127 |
| 585 | 20240329 | 090400 | 8991269200 | 41050 | 41100 | 41250 | 41000 | 22851 |
| 586 | 20240329 | 090300 | 8052462950 | 41100 | 41050 | 41400 | 41050 | 15934 |
| 587 | 20240329 | 090200 | 7396157900 | 41050 | 41450 | 41500 | 41050 | 39085 |
| 588 | 20240329 | 090100 | 5783139450 | 41450 | 42200 | 42200 | 41300 | 43121 |
| 589 | 20240329 | 090000 | 3989280250 | 42200 | 41950 | 42550 | 41500 | 94657 |