32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 3 | 20240327 | 184100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20240327 | 184000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20240327 | 183900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20240327 | 183800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20240327 | 183700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20240327 | 183600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20240327 | 183500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20240327 | 183400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20240327 | 183300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20240327 | 183200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20240327 | 183100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20240327 | 183000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20240327 | 182900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20240327 | 182800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20240327 | 182700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20240327 | 182600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20240327 | 182500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20240327 | 182400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20240327 | 182300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20240327 | 182200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20240327 | 182100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20240327 | 182000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20240327 | 181900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20240327 | 181800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20240327 | 181700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20240327 | 181600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20240327 | 181500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20240327 | 181400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20240327 | 181300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20240327 | 181200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 33 | 20240327 | 181100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20240327 | 181000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20240327 | 180900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20240327 | 180800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20240327 | 180700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20240327 | 180600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20240327 | 180500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20240327 | 180400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20240327 | 180300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20240327 | 180200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20240327 | 180100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20240327 | 180000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20240327 | 175900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20240327 | 175800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20240327 | 175700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20240327 | 175600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20240327 | 175500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20240327 | 175400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20240327 | 175300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20240327 | 175200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20240327 | 175100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20240327 | 175000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20240327 | 174900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20240327 | 174800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20240327 | 174700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20240327 | 174600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20240327 | 174500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20240327 | 174400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20240327 | 174300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20240327 | 174200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 63 | 20240327 | 174100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20240327 | 174000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20240327 | 173900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20240327 | 173800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20240327 | 173700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20240327 | 173600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20240327 | 173500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20240327 | 173400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20240327 | 173300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20240327 | 173200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20240327 | 173100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20240327 | 173000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20240327 | 172900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20240327 | 172800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20240327 | 172700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20240327 | 172600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20240327 | 172500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20240327 | 172400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20240327 | 172300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20240327 | 172200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20240327 | 172100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20240327 | 172000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20240327 | 171900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20240327 | 171800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20240327 | 171700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20240327 | 171600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20240327 | 171500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20240327 | 171400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20240327 | 171300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20240327 | 171200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 93 | 20240327 | 171100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20240327 | 171000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20240327 | 170900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20240327 | 170800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20240327 | 170700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20240327 | 170600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20240327 | 170500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20240327 | 170400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20240327 | 170300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20240327 | 170200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20240327 | 170100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20240327 | 170000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20240327 | 165900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20240327 | 165800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20240327 | 165700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20240327 | 165600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20240327 | 165500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20240327 | 165400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20240327 | 165300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20240327 | 165200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20240327 | 165100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20240327 | 165000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20240327 | 164900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20240327 | 164800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20240327 | 164700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20240327 | 164600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20240327 | 164500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20240327 | 164400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20240327 | 164300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20240327 | 164200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 123 | 20240327 | 164100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20240327 | 164000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20240327 | 163900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20240327 | 163800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20240327 | 163700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20240327 | 163600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20240327 | 163500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20240327 | 163400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20240327 | 163300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20240327 | 163200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20240327 | 163100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20240327 | 163000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20240327 | 162900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20240327 | 162800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20240327 | 162700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20240327 | 162600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20240327 | 162500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20240327 | 162400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20240327 | 162300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20240327 | 162200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20240327 | 162100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20240327 | 162000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20240327 | 161900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20240327 | 161800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20240327 | 161700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20240327 | 161600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20240327 | 161500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20240327 | 161400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20240327 | 161300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20240327 | 161200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 153 | 20240327 | 161100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20240327 | 161000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20240327 | 160900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20240327 | 160800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20240327 | 160700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20240327 | 160600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20240327 | 160500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20240327 | 160400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20240327 | 160300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20240327 | 160200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20240327 | 160100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20240327 | 160000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20240327 | 155900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20240327 | 155800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20240327 | 155700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20240327 | 155600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20240327 | 155500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20240327 | 155400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20240327 | 155300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20240327 | 155200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20240327 | 155100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20240327 | 155000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20240327 | 154900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20240327 | 154800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20240327 | 154700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20240327 | 154600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20240327 | 154500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20240327 | 154400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20240327 | 154300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20240327 | 154200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 183 | 20240327 | 154100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20240327 | 154000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20240327 | 153900 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20240327 | 153800 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20240327 | 153700 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20240327 | 153600 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20240327 | 153500 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20240327 | 153400 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20240327 | 153300 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20240327 | 153200 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20240327 | 153100 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20240327 | 153000 | 15092054150 | 39350 | 39350 | 39350 | 39350 | 7640 |
| 195 | 20240327 | 152900 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20240327 | 152800 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20240327 | 152700 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20240327 | 152600 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20240327 | 152500 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20240327 | 152400 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20240327 | 152300 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20240327 | 152200 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20240327 | 152100 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20240327 | 152000 | 14791420150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20240327 | 151900 | 14791420150 | 39200 | 39200 | 39250 | 39200 | 623 |
| 206 | 20240327 | 151800 | 14766996000 | 39200 | 39250 | 39250 | 39200 | 377 |
| 207 | 20240327 | 151700 | 14752210700 | 39250 | 39200 | 39250 | 39150 | 159 |
| 208 | 20240327 | 151600 | 14745977400 | 39150 | 39150 | 39200 | 39150 | 911 |
| 209 | 20240327 | 151500 | 14710281250 | 39150 | 39200 | 39200 | 39150 | 264 |
| 210 | 20240327 | 151400 | 14699942400 | 39150 | 39200 | 39200 | 39150 | 221 |
| 211 | 20240327 | 151300 | 14691285500 | 39150 | 39200 | 39200 | 39150 | 546 |
| 212 | 20240327 | 151200 | 14669889900 | 39150 | 39200 | 39200 | 39150 | 238 |
| 213 | 20240327 | 151100 | 14660571350 | 39200 | 39200 | 39200 | 39150 | 255 |
| 214 | 20240327 | 151000 | 14650585200 | 39200 | 39250 | 39250 | 39150 | 1208 |
| 215 | 20240327 | 150900 | 14603239200 | 39200 | 39200 | 39200 | 39200 | 604 |
| 216 | 20240327 | 150800 | 14579562400 | 39200 | 39200 | 39200 | 39200 | 696 |
| 217 | 20240327 | 150700 | 14552279200 | 39200 | 39200 | 39250 | 39200 | 126 |
| 218 | 20240327 | 150600 | 14547336350 | 39200 | 39250 | 39250 | 39200 | 250 |
| 219 | 20240327 | 150500 | 14537529500 | 39250 | 39250 | 39300 | 39250 | 855 |
| 220 | 20240327 | 150400 | 14503958850 | 39300 | 39300 | 39350 | 39300 | 1109 |
| 221 | 20240327 | 150300 | 14460372500 | 39300 | 39300 | 39350 | 39300 | 462 |
| 222 | 20240327 | 150200 | 14442215850 | 39350 | 39300 | 39350 | 39300 | 1559 |
| 223 | 20240327 | 150100 | 14380944400 | 39250 | 39250 | 39300 | 39250 | 268 |
| 224 | 20240327 | 150000 | 14370417700 | 39250 | 39200 | 39250 | 39200 | 523 |
| 225 | 20240327 | 145900 | 14349902900 | 39200 | 39200 | 39250 | 39200 | 201 |
| 226 | 20240327 | 145800 | 14342017900 | 39200 | 39200 | 39250 | 39200 | 615 |
| 227 | 20240327 | 145700 | 14317889850 | 39200 | 39200 | 39250 | 39200 | 1186 |
| 228 | 20240327 | 145600 | 14271393600 | 39200 | 39200 | 39200 | 39150 | 1124 |
| 229 | 20240327 | 145500 | 14227338200 | 39200 | 39150 | 39200 | 39150 | 662 |
| 230 | 20240327 | 145400 | 14201397000 | 39200 | 39200 | 39250 | 39200 | 431 |
| 231 | 20240327 | 145300 | 14184500550 | 39200 | 39200 | 39250 | 39200 | 1234 |
| 232 | 20240327 | 145200 | 14136095000 | 39200 | 39200 | 39250 | 39150 | 300 |
| 233 | 20240327 | 145100 | 14124335000 | 39200 | 39200 | 39250 | 39200 | 608 |
| 234 | 20240327 | 145000 | 14100499450 | 39250 | 39150 | 39250 | 39150 | 602 |
| 235 | 20240327 | 144900 | 14076898900 | 39150 | 39200 | 39250 | 39150 | 1764 |
| 236 | 20240327 | 144800 | 14007770050 | 39200 | 39200 | 39250 | 39150 | 1877 |
| 237 | 20240327 | 144700 | 13934188950 | 39250 | 39200 | 39250 | 39200 | 127 |
| 238 | 20240327 | 144600 | 13929207100 | 39250 | 39250 | 39300 | 39200 | 1465 |
| 239 | 20240327 | 144500 | 13871666550 | 39250 | 39250 | 39300 | 39200 | 788 |
| 240 | 20240327 | 144400 | 13840738800 | 39250 | 39200 | 39300 | 39200 | 664 |
| 241 | 20240327 | 144300 | 13814676750 | 39200 | 39150 | 39200 | 39150 | 774 |
| 242 | 20240327 | 144200 | 13784339600 | 39150 | 39200 | 39200 | 39100 | 2961 |
| 243 | 20240327 | 144100 | 13668510350 | 39250 | 39150 | 39250 | 39100 | 1549 |
| 244 | 20240327 | 144000 | 13607866750 | 39150 | 39150 | 39200 | 39150 | 1847 |
| 245 | 20240327 | 143900 | 13535506400 | 39150 | 39100 | 39150 | 39050 | 1062 |
| 246 | 20240327 | 143800 | 13493972050 | 39100 | 39000 | 39100 | 39000 | 630 |
| 247 | 20240327 | 143700 | 13469354200 | 39000 | 38950 | 39050 | 38950 | 3314 |
| 248 | 20240327 | 143600 | 13340103000 | 38950 | 38900 | 38950 | 38900 | 712 |
| 249 | 20240327 | 143500 | 13312371850 | 38900 | 38900 | 38950 | 38900 | 81 |
| 250 | 20240327 | 143400 | 13309219000 | 38950 | 38950 | 38950 | 38900 | 458 |
| 251 | 20240327 | 143300 | 13291401000 | 38950 | 38950 | 39000 | 38900 | 100 |
| 252 | 20240327 | 143200 | 13287507100 | 38950 | 38900 | 38950 | 38900 | 128 |
| 253 | 20240327 | 143100 | 13282525000 | 38900 | 38900 | 38950 | 38900 | 264 |
| 254 | 20240327 | 143000 | 13272253750 | 38900 | 38950 | 38950 | 38900 | 64 |
| 255 | 20240327 | 142900 | 13269764100 | 38900 | 38950 | 38950 | 38900 | 77 |
| 256 | 20240327 | 142800 | 13266765100 | 38950 | 38900 | 38950 | 38900 | 71 |
| 257 | 20240327 | 142700 | 13264000850 | 38950 | 38900 | 39000 | 38900 | 604 |
| 258 | 20240327 | 142600 | 13240493250 | 39000 | 38900 | 39000 | 38900 | 78 |
| 259 | 20240327 | 142500 | 13237455200 | 38900 | 38950 | 38950 | 38900 | 3342 |
| 260 | 20240327 | 142400 | 13107446700 | 38950 | 38950 | 38950 | 38950 | 249 |
| 261 | 20240327 | 142300 | 13097748150 | 38900 | 38850 | 39000 | 38850 | 656 |
| 262 | 20240327 | 142200 | 13072203600 | 38850 | 38900 | 38950 | 38850 | 445 |
| 263 | 20240327 | 142100 | 13054893600 | 38900 | 38900 | 38950 | 38850 | 221 |
| 264 | 20240327 | 142000 | 13046296800 | 38900 | 38900 | 38950 | 38850 | 455 |
| 265 | 20240327 | 141900 | 13028581950 | 38850 | 38950 | 38950 | 38850 | 2284 |
| 266 | 20240327 | 141800 | 12939664850 | 38950 | 39000 | 39050 | 38950 | 199 |
| 267 | 20240327 | 141700 | 12931903600 | 39000 | 39000 | 39000 | 39000 | 130 |
| 268 | 20240327 | 141600 | 12926833600 | 39050 | 39000 | 39050 | 38950 | 1397 |
| 269 | 20240327 | 141500 | 12872400050 | 39000 | 39000 | 39050 | 39000 | 371 |
| 270 | 20240327 | 141400 | 12857931000 | 39000 | 39050 | 39050 | 39000 | 127 |
| 271 | 20240327 | 141300 | 12852975600 | 39000 | 39050 | 39100 | 39000 | 2657 |
| 272 | 20240327 | 141200 | 12749324250 | 39050 | 39100 | 39100 | 39050 | 719 |
| 273 | 20240327 | 141100 | 12721242900 | 39050 | 39100 | 39150 | 39050 | 1300 |
| 274 | 20240327 | 141000 | 12670413500 | 39100 | 39100 | 39150 | 39100 | 115 |
| 275 | 20240327 | 140900 | 12665915800 | 39100 | 39100 | 39150 | 39100 | 227 |
| 276 | 20240327 | 140800 | 12657040050 | 39100 | 39050 | 39100 | 39050 | 593 |
| 277 | 20240327 | 140700 | 12633875700 | 39050 | 39100 | 39100 | 39050 | 315 |
| 278 | 20240327 | 140600 | 12621561550 | 39100 | 39050 | 39100 | 39050 | 251 |
| 279 | 20240327 | 140500 | 12611748700 | 39050 | 39100 | 39100 | 39050 | 133 |
| 280 | 20240327 | 140400 | 12606549500 | 39100 | 39100 | 39150 | 39100 | 1403 |
| 281 | 20240327 | 140300 | 12551684200 | 39150 | 39150 | 39200 | 39100 | 362 |
| 282 | 20240327 | 140200 | 12537515150 | 39100 | 39100 | 39150 | 39100 | 176 |
| 283 | 20240327 | 140100 | 12530628700 | 39100 | 39100 | 39150 | 39100 | 356 |
| 284 | 20240327 | 140000 | 12516708900 | 39150 | 39100 | 39150 | 39050 | 1211 |
| 285 | 20240327 | 135900 | 12469395600 | 39050 | 39150 | 39200 | 39050 | 198 |
| 286 | 20240327 | 135800 | 12461642150 | 39150 | 39050 | 39150 | 39050 | 2317 |
| 287 | 20240327 | 135700 | 12371156500 | 39100 | 39150 | 39200 | 39100 | 1183 |
| 288 | 20240327 | 135600 | 12324896000 | 39100 | 39200 | 39250 | 39100 | 3127 |
| 289 | 20240327 | 135500 | 12202455800 | 39200 | 39250 | 39250 | 39200 | 230 |
| 290 | 20240327 | 135400 | 12193439600 | 39250 | 39200 | 39250 | 39200 | 221 |
| 291 | 20240327 | 135300 | 12184771900 | 39200 | 39250 | 39250 | 39200 | 149 |
| 292 | 20240327 | 135200 | 12178929950 | 39250 | 39250 | 39300 | 39250 | 1423 |
| 293 | 20240327 | 135100 | 12123045250 | 39250 | 39250 | 39300 | 39250 | 292 |
| 294 | 20240327 | 135000 | 12111577900 | 39250 | 39250 | 39300 | 39250 | 459 |
| 295 | 20240327 | 134900 | 12093553450 | 39250 | 39250 | 39300 | 39250 | 349 |
| 296 | 20240327 | 134800 | 12079849500 | 39300 | 39250 | 39300 | 39250 | 473 |
| 297 | 20240327 | 134700 | 12061282800 | 39350 | 39300 | 39350 | 39300 | 710 |
| 298 | 20240327 | 134600 | 12033375300 | 39300 | 39250 | 39300 | 39250 | 326 |
| 299 | 20240327 | 134500 | 12020568800 | 39250 | 39250 | 39300 | 39250 | 131 |
| 300 | 20240327 | 134400 | 12015425200 | 39250 | 39300 | 39300 | 39250 | 1365 |
| 301 | 20240327 | 134300 | 11961786400 | 39350 | 39300 | 39350 | 39300 | 185 |
| 302 | 20240327 | 134200 | 11954510800 | 39350 | 39350 | 39350 | 39300 | 737 |
| 303 | 20240327 | 134100 | 11925515950 | 39350 | 39350 | 39400 | 39350 | 2013 |
| 304 | 20240327 | 134000 | 11846301300 | 39350 | 39400 | 39400 | 39350 | 86 |
| 305 | 20240327 | 133900 | 11842916100 | 39400 | 39350 | 39400 | 39350 | 224 |
| 306 | 20240327 | 133800 | 11834099400 | 39350 | 39350 | 39350 | 39300 | 92 |
| 307 | 20240327 | 133700 | 11830480800 | 39300 | 39350 | 39350 | 39300 | 770 |
| 308 | 20240327 | 133600 | 11800189800 | 39300 | 39300 | 39350 | 39300 | 106 |
| 309 | 20240327 | 133500 | 11796020800 | 39300 | 39350 | 39350 | 39300 | 299 |
| 310 | 20240327 | 133400 | 11784258050 | 39300 | 39350 | 39350 | 39300 | 168 |
| 311 | 20240327 | 133300 | 11777647950 | 39350 | 39250 | 39350 | 39250 | 175 |
| 312 | 20240327 | 133200 | 11770767150 | 39250 | 39250 | 39300 | 39250 | 258 |
| 313 | 20240327 | 133100 | 11760635550 | 39250 | 39250 | 39300 | 39250 | 113 |
| 314 | 20240327 | 133000 | 11756196350 | 39300 | 39200 | 39300 | 39200 | 177 |
| 315 | 20240327 | 132900 | 11749249800 | 39200 | 39250 | 39250 | 39200 | 263 |
| 316 | 20240327 | 132800 | 11738938050 | 39250 | 39300 | 39300 | 39250 | 47 |
| 317 | 20240327 | 132700 | 11737093150 | 39250 | 39250 | 39250 | 39250 | 215 |
| 318 | 20240327 | 132600 | 11728654400 | 39300 | 39250 | 39300 | 39250 | 355 |
| 319 | 20240327 | 132500 | 11714703400 | 39250 | 39250 | 39250 | 39250 | 181 |
| 320 | 20240327 | 132400 | 11707599150 | 39250 | 39250 | 39250 | 39250 | 499 |
| 321 | 20240327 | 132300 | 11688013400 | 39250 | 39250 | 39300 | 39250 | 103 |
| 322 | 20240327 | 132200 | 11683970550 | 39300 | 39250 | 39300 | 39250 | 62 |
| 323 | 20240327 | 132100 | 11681535450 | 39250 | 39300 | 39350 | 39250 | 428 |
| 324 | 20240327 | 132000 | 11664715300 | 39300 | 39300 | 39300 | 39300 | 399 |
| 325 | 20240327 | 131900 | 11649034600 | 39300 | 39350 | 39350 | 39300 | 311 |
| 326 | 20240327 | 131800 | 11636811000 | 39350 | 39300 | 39350 | 39300 | 96 |
| 327 | 20240327 | 131700 | 11633037300 | 39300 | 39300 | 39350 | 39300 | 155 |
| 328 | 20240327 | 131600 | 11626944850 | 39300 | 39300 | 39350 | 39300 | 252 |
| 329 | 20240327 | 131500 | 11617034950 | 39350 | 39300 | 39350 | 39300 | 113 |
| 330 | 20240327 | 131400 | 11612588900 | 39300 | 39300 | 39300 | 39300 | 218 |
| 331 | 20240327 | 131300 | 11604021500 | 39300 | 39350 | 39350 | 39300 | 1276 |
| 332 | 20240327 | 131200 | 11553817100 | 39350 | 39300 | 39350 | 39300 | 386 |
| 333 | 20240327 | 131100 | 11538634500 | 39350 | 39350 | 39350 | 39300 | 448 |
| 334 | 20240327 | 131000 | 11521006700 | 39350 | 39350 | 39350 | 39350 | 28 |
| 335 | 20240327 | 130900 | 11519904900 | 39350 | 39400 | 39400 | 39350 | 173 |
| 336 | 20240327 | 130800 | 11513093050 | 39350 | 39350 | 39350 | 39300 | 262 |
| 337 | 20240327 | 130700 | 11502783700 | 39300 | 39350 | 39350 | 39300 | 96 |
| 338 | 20240327 | 130600 | 11499010100 | 39300 | 39350 | 39350 | 39300 | 247 |
| 339 | 20240327 | 130500 | 11489297400 | 39350 | 39350 | 39400 | 39350 | 1230 |
| 340 | 20240327 | 130400 | 11440896850 | 39350 | 39400 | 39400 | 39350 | 639 |
| 341 | 20240327 | 130300 | 11415727400 | 39350 | 39350 | 39400 | 39350 | 491 |
| 342 | 20240327 | 130200 | 11396403500 | 39350 | 39400 | 39400 | 39350 | 311 |
| 343 | 20240327 | 130100 | 11384163000 | 39400 | 39350 | 39400 | 39300 | 383 |
| 344 | 20240327 | 130000 | 11369089850 | 39350 | 39100 | 39350 | 39100 | 6179 |
| 345 | 20240327 | 125900 | 11126504150 | 39150 | 39150 | 39150 | 39100 | 64 |
| 346 | 20240327 | 125800 | 11124000300 | 39150 | 39100 | 39150 | 39100 | 47 |
| 347 | 20240327 | 125700 | 11122161150 | 39100 | 39150 | 39150 | 39100 | 59 |
| 348 | 20240327 | 125600 | 11119852700 | 39150 | 39150 | 39150 | 39100 | 180 |
| 349 | 20240327 | 125500 | 11112807650 | 39100 | 39100 | 39150 | 39100 | 531 |
| 350 | 20240327 | 125400 | 11092041350 | 39100 | 39100 | 39150 | 39100 | 221 |
| 351 | 20240327 | 125300 | 11083389650 | 39150 | 39100 | 39150 | 39100 | 322 |
| 352 | 20240327 | 125200 | 11070792550 | 39100 | 39100 | 39150 | 39100 | 111 |
| 353 | 20240327 | 125100 | 11066447450 | 39100 | 39100 | 39150 | 39100 | 317 |
| 354 | 20240327 | 125000 | 11054045100 | 39100 | 39100 | 39150 | 39100 | 188 |
| 355 | 20240327 | 124900 | 11046687900 | 39100 | 39150 | 39150 | 39100 | 105 |
| 356 | 20240327 | 124800 | 11042581050 | 39100 | 39100 | 39150 | 39100 | 339 |
| 357 | 20240327 | 124700 | 11029312300 | 39150 | 39100 | 39150 | 39100 | 140 |
| 358 | 20240327 | 124600 | 11023833000 | 39150 | 39100 | 39150 | 39100 | 131 |
| 359 | 20240327 | 124500 | 11018704550 | 39150 | 39100 | 39150 | 39100 | 67 |
| 360 | 20240327 | 124400 | 11016082900 | 39100 | 39150 | 39150 | 39100 | 512 |
| 361 | 20240327 | 124300 | 10996038250 | 39150 | 39150 | 39200 | 39150 | 625 |
| 362 | 20240327 | 124200 | 10971569200 | 39150 | 39250 | 39250 | 39150 | 167 |
| 363 | 20240327 | 124100 | 10965023050 | 39200 | 39200 | 39200 | 39150 | 330 |
| 364 | 20240327 | 124000 | 10952087600 | 39200 | 39200 | 39200 | 39150 | 32 |
| 365 | 20240327 | 123900 | 10950833650 | 39150 | 39150 | 39200 | 39150 | 73 |
| 366 | 20240327 | 123800 | 10947972950 | 39150 | 39150 | 39150 | 39100 | 414 |
| 367 | 20240327 | 123700 | 10931765000 | 39100 | 39150 | 39150 | 39100 | 26 |
| 368 | 20240327 | 123600 | 10930747500 | 39150 | 39200 | 39200 | 39100 | 2271 |
| 369 | 20240327 | 123500 | 10841789500 | 39200 | 39200 | 39300 | 39200 | 1225 |
| 370 | 20240327 | 123400 | 10793736500 | 39200 | 39250 | 39250 | 39200 | 115 |
| 371 | 20240327 | 123300 | 10789223450 | 39250 | 39250 | 39250 | 39200 | 244 |
| 372 | 20240327 | 123200 | 10779653000 | 39250 | 39250 | 39250 | 39200 | 896 |
| 373 | 20240327 | 123100 | 10744488050 | 39250 | 39300 | 39300 | 39250 | 550 |
| 374 | 20240327 | 123000 | 10722897600 | 39250 | 39200 | 39300 | 39200 | 3720 |
| 375 | 20240327 | 122900 | 10576942150 | 39200 | 39200 | 39200 | 39150 | 300 |
| 376 | 20240327 | 122800 | 10565182450 | 39200 | 39150 | 39200 | 39150 | 507 |
| 377 | 20240327 | 122700 | 10545315650 | 39150 | 39200 | 39200 | 39150 | 48 |
| 378 | 20240327 | 122600 | 10543434700 | 39200 | 39150 | 39200 | 39150 | 1196 |
| 379 | 20240327 | 122500 | 10496556550 | 39150 | 39150 | 39250 | 39150 | 1276 |
| 380 | 20240327 | 122400 | 10446509250 | 39150 | 39150 | 39200 | 39150 | 321 |
| 381 | 20240327 | 122300 | 10433934700 | 39150 | 39150 | 39200 | 39150 | 707 |
| 382 | 20240327 | 122200 | 10406226400 | 39150 | 39100 | 39200 | 39100 | 786 |
| 383 | 20240327 | 122100 | 10375447750 | 39100 | 39100 | 39100 | 39050 | 378 |
| 384 | 20240327 | 122000 | 10360671100 | 39050 | 39100 | 39100 | 39050 | 598 |
| 385 | 20240327 | 121900 | 10337289550 | 39100 | 39050 | 39150 | 39050 | 282 |
| 386 | 20240327 | 121800 | 10326264100 | 39050 | 39050 | 39100 | 39050 | 745 |
| 387 | 20240327 | 121700 | 10297164850 | 39100 | 39150 | 39150 | 39100 | 109 |
| 388 | 20240327 | 121600 | 10292902250 | 39150 | 39150 | 39150 | 39100 | 222 |
| 389 | 20240327 | 121500 | 10284216800 | 39150 | 39150 | 39150 | 39100 | 1128 |
| 390 | 20240327 | 121400 | 10240056700 | 39150 | 39100 | 39150 | 39100 | 941 |
| 391 | 20240327 | 121300 | 10203256550 | 39100 | 39100 | 39100 | 39100 | 601 |
| 392 | 20240327 | 121200 | 10179757450 | 39100 | 39100 | 39100 | 39050 | 485 |
| 393 | 20240327 | 121100 | 10160794250 | 39100 | 39100 | 39150 | 39050 | 893 |
| 394 | 20240327 | 121000 | 10125870850 | 39050 | 39000 | 39050 | 39000 | 1421 |
| 395 | 20240327 | 120900 | 10070424950 | 39000 | 39000 | 39000 | 38950 | 729 |
| 396 | 20240327 | 120800 | 10041997200 | 39000 | 38900 | 39000 | 38900 | 529 |
| 397 | 20240327 | 120700 | 10021386350 | 38950 | 38900 | 38950 | 38900 | 292 |
| 398 | 20240327 | 120600 | 10010027050 | 38900 | 38850 | 38900 | 38850 | 27 |
| 399 | 20240327 | 120500 | 10008977600 | 38850 | 38900 | 38900 | 38850 | 132 |
| 400 | 20240327 | 120400 | 10003848250 | 38900 | 38850 | 38900 | 38800 | 487 |
| 401 | 20240327 | 120300 | 9984927950 | 38800 | 38800 | 38850 | 38800 | 51 |
| 402 | 20240327 | 120200 | 9982948950 | 38800 | 38850 | 38850 | 38800 | 33 |
| 403 | 20240327 | 120100 | 9981667150 | 38850 | 38800 | 38900 | 38800 | 115 |
| 404 | 20240327 | 120000 | 9977194700 | 38800 | 38800 | 38850 | 38800 | 354 |
| 405 | 20240327 | 115900 | 9963442300 | 38800 | 38800 | 38850 | 38800 | 1020 |
| 406 | 20240327 | 115800 | 9923864550 | 38800 | 38750 | 38800 | 38750 | 229 |
| 407 | 20240327 | 115700 | 9914979800 | 38750 | 38750 | 38800 | 38750 | 500 |
| 408 | 20240327 | 115600 | 9895603500 | 38750 | 38750 | 38750 | 38750 | 69 |
| 409 | 20240327 | 115500 | 9892929750 | 38800 | 38800 | 38800 | 38750 | 133 |
| 410 | 20240327 | 115400 | 9887775300 | 38800 | 38800 | 38800 | 38750 | 52 |
| 411 | 20240327 | 115300 | 9885757750 | 38750 | 38750 | 38800 | 38700 | 349 |
| 412 | 20240327 | 115200 | 9872225150 | 38700 | 38750 | 38750 | 38700 | 127 |
| 413 | 20240327 | 115100 | 9867310100 | 38750 | 38750 | 38800 | 38700 | 346 |
| 414 | 20240327 | 115000 | 9853905250 | 38750 | 38800 | 38850 | 38750 | 285 |
| 415 | 20240327 | 114900 | 9842844200 | 38850 | 38800 | 38850 | 38800 | 161 |
| 416 | 20240327 | 114800 | 9836593350 | 38850 | 38800 | 38850 | 38800 | 9 |
| 417 | 20240327 | 114700 | 9836243850 | 38800 | 38800 | 38850 | 38800 | 92 |
| 418 | 20240327 | 114600 | 9832672750 | 38750 | 38750 | 38850 | 38700 | 1505 |
| 419 | 20240327 | 114500 | 9774299100 | 38750 | 38750 | 38750 | 38700 | 97 |
| 420 | 20240327 | 114400 | 9770540550 | 38750 | 38750 | 38750 | 38750 | 330 |
| 421 | 20240327 | 114300 | 9757753050 | 38750 | 38800 | 38800 | 38750 | 27 |
| 422 | 20240327 | 114200 | 9756705650 | 38750 | 38750 | 38750 | 38750 | 7 |
| 423 | 20240327 | 114100 | 9756434400 | 38750 | 38750 | 38800 | 38750 | 49 |
| 424 | 20240327 | 114000 | 9754535600 | 38750 | 38750 | 38750 | 38700 | 209 |
| 425 | 20240327 | 113900 | 9746436950 | 38700 | 38700 | 38750 | 38700 | 170 |
| 426 | 20240327 | 113800 | 9739855000 | 38700 | 38700 | 38750 | 38700 | 79 |
| 427 | 20240327 | 113700 | 9736797600 | 38700 | 38700 | 38750 | 38700 | 203 |
| 428 | 20240327 | 113600 | 9728939250 | 38700 | 38750 | 38750 | 38700 | 375 |
| 429 | 20240327 | 113500 | 9714425650 | 38750 | 38750 | 38800 | 38700 | 100 |
| 430 | 20240327 | 113400 | 9710550000 | 38750 | 38750 | 38750 | 38700 | 85 |
| 431 | 20240327 | 113300 | 9707256550 | 38750 | 38750 | 38750 | 38750 | 431 |
| 432 | 20240327 | 113200 | 9690555300 | 38750 | 38750 | 38800 | 38700 | 637 |
| 433 | 20240327 | 113100 | 9665851200 | 38800 | 38700 | 38800 | 38700 | 528 |
| 434 | 20240327 | 113000 | 9645389750 | 38700 | 38650 | 38700 | 38600 | 1069 |
| 435 | 20240327 | 112900 | 9604048300 | 38650 | 38600 | 38650 | 38550 | 427 |
| 436 | 20240327 | 112800 | 9587549950 | 38600 | 38550 | 38600 | 38550 | 271 |
| 437 | 20240327 | 112700 | 9577091200 | 38550 | 38600 | 38600 | 38550 | 308 |
| 438 | 20240327 | 112600 | 9565212200 | 38600 | 38650 | 38650 | 38600 | 162 |
| 439 | 20240327 | 112500 | 9558954300 | 38650 | 38600 | 38650 | 38600 | 21 |
| 440 | 20240327 | 112400 | 9558142950 | 38600 | 38600 | 38650 | 38600 | 270 |
| 441 | 20240327 | 112300 | 9547718050 | 38550 | 38500 | 38650 | 38500 | 201 |
| 442 | 20240327 | 112200 | 9539960400 | 38500 | 38500 | 38550 | 38500 | 81 |
| 443 | 20240327 | 112100 | 9536840050 | 38550 | 38600 | 38600 | 38550 | 921 |
| 444 | 20240327 | 112000 | 9501318050 | 38650 | 38700 | 38750 | 38650 | 740 |
| 445 | 20240327 | 111900 | 9472704900 | 38700 | 38600 | 38700 | 38600 | 236 |
| 446 | 20240327 | 111800 | 9463583300 | 38600 | 38450 | 38600 | 38450 | 1145 |
| 447 | 20240327 | 111700 | 9419441900 | 38500 | 38400 | 38500 | 38400 | 2899 |
| 448 | 20240327 | 111600 | 9307928400 | 38400 | 38450 | 38450 | 38400 | 105 |
| 449 | 20240327 | 111500 | 9303891600 | 38450 | 38450 | 38450 | 38400 | 300 |
| 450 | 20240327 | 111400 | 9292364500 | 38450 | 38400 | 38450 | 38400 | 773 |
| 451 | 20240327 | 111300 | 9262678650 | 38400 | 38450 | 38450 | 38400 | 442 |
| 452 | 20240327 | 111200 | 9245699950 | 38450 | 38450 | 38450 | 38400 | 130 |
| 453 | 20240327 | 111100 | 9240704600 | 38450 | 38400 | 38450 | 38400 | 2225 |
| 454 | 20240327 | 111000 | 9155249250 | 38400 | 38400 | 38450 | 38400 | 706 |
| 455 | 20240327 | 110900 | 9128138800 | 38400 | 38450 | 38450 | 38400 | 283 |
| 456 | 20240327 | 110800 | 9117259300 | 38450 | 38450 | 38500 | 38450 | 276 |
| 457 | 20240327 | 110700 | 9106647050 | 38450 | 38500 | 38500 | 38450 | 842 |
| 458 | 20240327 | 110600 | 9074268000 | 38500 | 38450 | 38500 | 38450 | 573 |
| 459 | 20240327 | 110500 | 9052233450 | 38500 | 38600 | 38600 | 38450 | 4950 |
| 460 | 20240327 | 110400 | 8861422700 | 38600 | 38650 | 38650 | 38600 | 357 |
| 461 | 20240327 | 110300 | 8847640250 | 38650 | 38600 | 38650 | 38600 | 337 |
| 462 | 20240327 | 110200 | 8834627500 | 38650 | 38650 | 38650 | 38600 | 113 |
| 463 | 20240327 | 110100 | 8830260300 | 38650 | 38650 | 38650 | 38600 | 110 |
| 464 | 20240327 | 110000 | 8826012900 | 38650 | 38600 | 38650 | 38600 | 249 |
| 465 | 20240327 | 105900 | 8816395900 | 38600 | 38600 | 38650 | 38600 | 488 |
| 466 | 20240327 | 105800 | 8797557600 | 38600 | 38600 | 38650 | 38600 | 748 |
| 467 | 20240327 | 105700 | 8768683550 | 38600 | 38650 | 38650 | 38600 | 104 |
| 468 | 20240327 | 105600 | 8764664500 | 38650 | 38650 | 38650 | 38650 | 535 |
| 469 | 20240327 | 105500 | 8743986750 | 38650 | 38650 | 38650 | 38650 | 370 |
| 470 | 20240327 | 105400 | 8729686250 | 38700 | 38650 | 38700 | 38650 | 80 |
| 471 | 20240327 | 105300 | 8726592950 | 38650 | 38600 | 38650 | 38600 | 599 |
| 472 | 20240327 | 105200 | 8703454200 | 38650 | 38650 | 38700 | 38600 | 185 |
| 473 | 20240327 | 105100 | 8696309900 | 38650 | 38700 | 38750 | 38650 | 1150 |
| 474 | 20240327 | 105000 | 8651844300 | 38700 | 38750 | 38750 | 38700 | 2002 |
| 475 | 20240327 | 104900 | 8574347000 | 38750 | 38750 | 38750 | 38700 | 138 |
| 476 | 20240327 | 104800 | 8569002000 | 38750 | 38750 | 38800 | 38700 | 512 |
| 477 | 20240327 | 104700 | 8549180550 | 38750 | 38750 | 38750 | 38700 | 254 |
| 478 | 20240327 | 104600 | 8539340050 | 38750 | 38700 | 38750 | 38700 | 160 |
| 479 | 20240327 | 104500 | 8533147050 | 38700 | 38700 | 38750 | 38700 | 576 |
| 480 | 20240327 | 104400 | 8510855750 | 38700 | 38700 | 38750 | 38700 | 128 |
| 481 | 20240327 | 104300 | 8505902100 | 38700 | 38700 | 38750 | 38600 | 1612 |
| 482 | 20240327 | 104200 | 8443556500 | 38700 | 38700 | 38750 | 38700 | 229 |
| 483 | 20240327 | 104100 | 8434689050 | 38700 | 38700 | 38750 | 38700 | 347 |
| 484 | 20240327 | 104000 | 8421259050 | 38750 | 38650 | 38750 | 38650 | 399 |
| 485 | 20240327 | 103900 | 8405823850 | 38650 | 38700 | 38700 | 38650 | 582 |
| 486 | 20240327 | 103800 | 8383324750 | 38650 | 38650 | 38700 | 38650 | 94 |
| 487 | 20240327 | 103700 | 8379691350 | 38650 | 38700 | 38700 | 38650 | 186 |
| 488 | 20240327 | 103600 | 8372498700 | 38700 | 38650 | 38700 | 38650 | 52 |
| 489 | 20240327 | 103500 | 8370487600 | 38700 | 38700 | 38700 | 38650 | 385 |
| 490 | 20240327 | 103400 | 8355593500 | 38700 | 38750 | 38750 | 38700 | 930 |
| 491 | 20240327 | 103300 | 8319602400 | 38700 | 38700 | 38750 | 38700 | 299 |
| 492 | 20240327 | 103200 | 8308031050 | 38700 | 38700 | 38750 | 38700 | 170 |
| 493 | 20240327 | 103100 | 8301450600 | 38700 | 38750 | 38750 | 38700 | 54 |
| 494 | 20240327 | 103000 | 8299359000 | 38700 | 38700 | 38750 | 38700 | 1967 |
| 495 | 20240327 | 102900 | 8223233050 | 38700 | 38750 | 38750 | 38700 | 381 |
| 496 | 20240327 | 102800 | 8208483550 | 38750 | 38750 | 38750 | 38700 | 321 |
| 497 | 20240327 | 102700 | 8196044850 | 38750 | 38750 | 38800 | 38750 | 224 |
| 498 | 20240327 | 102600 | 8187364750 | 38750 | 38800 | 38800 | 38750 | 109 |
| 499 | 20240327 | 102500 | 8183140850 | 38800 | 38800 | 38800 | 38750 | 737 |
| 500 | 20240327 | 102400 | 8154574650 | 38800 | 38900 | 38900 | 38800 | 1674 |
| 501 | 20240327 | 102300 | 8089571200 | 38900 | 38950 | 38950 | 38850 | 337 |
| 502 | 20240327 | 102200 | 8076472800 | 38950 | 38900 | 38950 | 38900 | 439 |
| 503 | 20240327 | 102100 | 8059390150 | 38900 | 38850 | 38900 | 38850 | 172 |
| 504 | 20240327 | 102000 | 8052705550 | 38900 | 38900 | 38900 | 38900 | 193 |
| 505 | 20240327 | 101900 | 8045197850 | 38900 | 39000 | 39000 | 38900 | 2449 |
| 506 | 20240327 | 101800 | 7949899700 | 38950 | 38900 | 39000 | 38900 | 1391 |
| 507 | 20240327 | 101700 | 7895717600 | 38900 | 38800 | 38900 | 38700 | 1038 |
| 508 | 20240327 | 101600 | 7855386400 | 38700 | 38750 | 38750 | 38700 | 707 |
| 509 | 20240327 | 101500 | 7828000950 | 38750 | 38650 | 38750 | 38650 | 1098 |
| 510 | 20240327 | 101400 | 7785508000 | 38650 | 38600 | 38650 | 38500 | 389 |
| 511 | 20240327 | 101300 | 7770515850 | 38550 | 38450 | 38650 | 38450 | 1819 |
| 512 | 20240327 | 101200 | 7700352650 | 38450 | 38400 | 38550 | 38400 | 1355 |
| 513 | 20240327 | 101100 | 7648253450 | 38400 | 38500 | 38600 | 38400 | 1194 |
| 514 | 20240327 | 101000 | 7602342500 | 38500 | 38450 | 38550 | 38400 | 1907 |
| 515 | 20240327 | 100900 | 7529028600 | 38500 | 38450 | 38550 | 38400 | 1923 |
| 516 | 20240327 | 100800 | 7455107050 | 38450 | 38500 | 38550 | 38450 | 488 |
| 517 | 20240327 | 100700 | 7436327000 | 38500 | 38600 | 38600 | 38450 | 1531 |
| 518 | 20240327 | 100600 | 7377404450 | 38500 | 38550 | 38600 | 38500 | 1686 |
| 519 | 20240327 | 100500 | 7312446650 | 38500 | 38550 | 38550 | 38500 | 4665 |
| 520 | 20240327 | 100400 | 7132800500 | 38550 | 38650 | 38700 | 38550 | 3290 |
| 521 | 20240327 | 100300 | 7005901700 | 38650 | 38650 | 38750 | 38600 | 1889 |
| 522 | 20240327 | 100200 | 6932901700 | 38700 | 38600 | 38700 | 38600 | 780 |
| 523 | 20240327 | 100100 | 6902773200 | 38650 | 38650 | 38700 | 38600 | 1800 |
| 524 | 20240327 | 100000 | 6833249400 | 38650 | 38600 | 38650 | 38600 | 847 |
| 525 | 20240327 | 095900 | 6800537600 | 38650 | 38600 | 38650 | 38550 | 458 |
| 526 | 20240327 | 095800 | 6782865700 | 38550 | 38650 | 38650 | 38550 | 2646 |
| 527 | 20240327 | 095700 | 6680706400 | 38600 | 38750 | 38750 | 38600 | 928 |
| 528 | 20240327 | 095600 | 6644839600 | 38650 | 38650 | 38750 | 38600 | 1495 |
| 529 | 20240327 | 095500 | 6587037400 | 38700 | 38700 | 38700 | 38600 | 236 |
| 530 | 20240327 | 095400 | 6577913950 | 38700 | 38700 | 38750 | 38600 | 7313 |
| 531 | 20240327 | 095300 | 6295483350 | 38700 | 38700 | 38750 | 38700 | 1714 |
| 532 | 20240327 | 095200 | 6229143650 | 38750 | 38800 | 38850 | 38750 | 2542 |
| 533 | 20240327 | 095100 | 6130607850 | 38800 | 38800 | 38850 | 38750 | 482 |
| 534 | 20240327 | 095000 | 6111908400 | 38850 | 38750 | 38900 | 38750 | 550 |
| 535 | 20240327 | 094900 | 6090559800 | 38750 | 38800 | 38800 | 38750 | 1258 |
| 536 | 20240327 | 094800 | 6041804250 | 38750 | 38800 | 38800 | 38750 | 133 |
| 537 | 20240327 | 094700 | 6036644250 | 38800 | 38850 | 38850 | 38750 | 737 |
| 538 | 20240327 | 094600 | 6008049000 | 38800 | 38850 | 38950 | 38800 | 304 |
| 539 | 20240327 | 094500 | 5996243000 | 38950 | 39000 | 39000 | 38800 | 477 |
| 540 | 20240327 | 094400 | 5977691850 | 38900 | 38850 | 39000 | 38750 | 2605 |
| 541 | 20240327 | 094300 | 5876523150 | 38900 | 38950 | 39000 | 38900 | 2086 |
| 542 | 20240327 | 094200 | 5795271850 | 38900 | 38800 | 38950 | 38750 | 301 |
| 543 | 20240327 | 094100 | 5783575150 | 38750 | 38950 | 38950 | 38700 | 1452 |
| 544 | 20240327 | 094000 | 5727350400 | 38700 | 38950 | 39000 | 38700 | 5000 |
| 545 | 20240327 | 093900 | 5533080000 | 38850 | 38850 | 38950 | 38850 | 1655 |
| 546 | 20240327 | 093800 | 5468717800 | 38850 | 38900 | 38900 | 38750 | 1082 |
| 547 | 20240327 | 093700 | 5426743150 | 38800 | 38900 | 38950 | 38700 | 1112 |
| 548 | 20240327 | 093600 | 5383598350 | 38900 | 38700 | 38900 | 38500 | 6247 |
| 549 | 20240327 | 093500 | 5142089250 | 38700 | 38850 | 38850 | 38650 | 3750 |
| 550 | 20240327 | 093400 | 4996774900 | 38800 | 39000 | 39000 | 38800 | 4469 |
| 551 | 20240327 | 093300 | 4822993700 | 39000 | 39050 | 39050 | 38950 | 4517 |
| 552 | 20240327 | 093200 | 4646803600 | 39050 | 39100 | 39100 | 39050 | 3180 |
| 553 | 20240327 | 093100 | 4522618550 | 39100 | 39100 | 39100 | 39050 | 3516 |
| 554 | 20240327 | 093000 | 4385167250 | 39100 | 39300 | 39300 | 39100 | 8126 |
| 555 | 20240327 | 092900 | 4066742800 | 39250 | 39250 | 39300 | 39200 | 1074 |
| 556 | 20240327 | 092800 | 4024571950 | 39300 | 39250 | 39300 | 39250 | 2026 |
| 557 | 20240327 | 092700 | 3945049450 | 39250 | 39300 | 39300 | 39250 | 795 |
| 558 | 20240327 | 092600 | 3913811850 | 39300 | 39300 | 39300 | 39250 | 1174 |
| 559 | 20240327 | 092500 | 3867694100 | 39300 | 39350 | 39350 | 39250 | 1723 |
| 560 | 20240327 | 092400 | 3799954250 | 39350 | 39200 | 39400 | 39200 | 1995 |
| 561 | 20240327 | 092300 | 3721533050 | 39200 | 39250 | 39300 | 39200 | 1747 |
| 562 | 20240327 | 092200 | 3653006450 | 39200 | 39250 | 39300 | 39200 | 1421 |
| 563 | 20240327 | 092100 | 3597267700 | 39300 | 39250 | 39300 | 39250 | 1597 |
| 564 | 20240327 | 092000 | 3534557600 | 39250 | 39300 | 39350 | 39250 | 2588 |
| 565 | 20240327 | 091900 | 3432866250 | 39300 | 39450 | 39450 | 39300 | 6833 |
| 566 | 20240327 | 091800 | 3163818950 | 39450 | 39500 | 39550 | 39400 | 604 |
| 567 | 20240327 | 091700 | 3139977350 | 39500 | 39450 | 39500 | 39400 | 1754 |
| 568 | 20240327 | 091600 | 3070782550 | 39450 | 39450 | 39500 | 39400 | 3471 |
| 569 | 20240327 | 091500 | 2933877850 | 39450 | 39450 | 39500 | 39450 | 540 |
| 570 | 20240327 | 091400 | 2912551550 | 39450 | 39450 | 39550 | 39450 | 1659 |
| 571 | 20240327 | 091300 | 2847041350 | 39550 | 39750 | 39750 | 39450 | 4816 |
| 572 | 20240327 | 091200 | 2656611400 | 39700 | 39850 | 39900 | 39700 | 10981 |
| 573 | 20240327 | 091100 | 2219369450 | 39850 | 39800 | 39850 | 39750 | 2572 |
| 574 | 20240327 | 091000 | 2116948750 | 39800 | 39800 | 39850 | 39700 | 3912 |
| 575 | 20240327 | 090900 | 1961244800 | 39800 | 39850 | 39850 | 39700 | 6298 |
| 576 | 20240327 | 090800 | 1710652800 | 39850 | 39500 | 39850 | 39400 | 9291 |
| 577 | 20240327 | 090700 | 1342630550 | 39500 | 39600 | 39600 | 39450 | 6702 |
| 578 | 20240327 | 090600 | 1077668400 | 39600 | 39450 | 39600 | 39450 | 3296 |
| 579 | 20240327 | 090500 | 947382600 | 39450 | 39450 | 39450 | 39400 | 1766 |
| 580 | 20240327 | 090400 | 877774200 | 39450 | 39300 | 39450 | 39300 | 2168 |
| 581 | 20240327 | 090300 | 792343450 | 39300 | 39300 | 39350 | 39200 | 1968 |
| 582 | 20240327 | 090200 | 715007250 | 39300 | 39200 | 39300 | 39150 | 3527 |
| 583 | 20240327 | 090100 | 576586150 | 39250 | 39200 | 39250 | 39100 | 5119 |
| 584 | 20240327 | 090000 | 376231950 | 39200 | 39150 | 39350 | 39150 | 9399 |