32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 3 | 20240328 | 184700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240328 | 184600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240328 | 184500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240328 | 184400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240328 | 184300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240328 | 184200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240328 | 184100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240328 | 184000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240328 | 183900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240328 | 183800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240328 | 183700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240328 | 183600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240328 | 183500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240328 | 183400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240328 | 183300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240328 | 183200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240328 | 183100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240328 | 183000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240328 | 182900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240328 | 182800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240328 | 182700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240328 | 182600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240328 | 182500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240328 | 182400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240328 | 182300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240328 | 182200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240328 | 182100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240328 | 182000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240328 | 181900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240328 | 181800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 33 | 20240328 | 181700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240328 | 181600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240328 | 181500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240328 | 181400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240328 | 181300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240328 | 181200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240328 | 181100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240328 | 181000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240328 | 180900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240328 | 180800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240328 | 180700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240328 | 180600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240328 | 180500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240328 | 180400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240328 | 180300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240328 | 180200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240328 | 180100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240328 | 180000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240328 | 175900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240328 | 175800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240328 | 175700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240328 | 175600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240328 | 175500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240328 | 175400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240328 | 175300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240328 | 175200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240328 | 175100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240328 | 175000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240328 | 174900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240328 | 174800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 63 | 20240328 | 174700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240328 | 174600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240328 | 174500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240328 | 174400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240328 | 174300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240328 | 174200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240328 | 174100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240328 | 174000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240328 | 173900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240328 | 173800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240328 | 173700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240328 | 173600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240328 | 173500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240328 | 173400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240328 | 173300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240328 | 173200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240328 | 173100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240328 | 173000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240328 | 172900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240328 | 172800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240328 | 172700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240328 | 172600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240328 | 172500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240328 | 172400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240328 | 172300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240328 | 172200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240328 | 172100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240328 | 172000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240328 | 171900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240328 | 171800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 93 | 20240328 | 171700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240328 | 171600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240328 | 171500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240328 | 171400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240328 | 171300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240328 | 171200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240328 | 171100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240328 | 171000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240328 | 170900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240328 | 170800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240328 | 170700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240328 | 170600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240328 | 170500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240328 | 170400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240328 | 170300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240328 | 170200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240328 | 170100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240328 | 170000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240328 | 165900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240328 | 165800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240328 | 165700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240328 | 165600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240328 | 165500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240328 | 165400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240328 | 165300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240328 | 165200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240328 | 165100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240328 | 165000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240328 | 164900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240328 | 164800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 123 | 20240328 | 164700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240328 | 164600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240328 | 164500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240328 | 164400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240328 | 164300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240328 | 164200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240328 | 164100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240328 | 164000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240328 | 163900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240328 | 163800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240328 | 163700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240328 | 163600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240328 | 163500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240328 | 163400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240328 | 163300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240328 | 163200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240328 | 163100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240328 | 163000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240328 | 162900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240328 | 162800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240328 | 162700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240328 | 162600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240328 | 162500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240328 | 162400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240328 | 162300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240328 | 162200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240328 | 162100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240328 | 162000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240328 | 161900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240328 | 161800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 153 | 20240328 | 161700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240328 | 161600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240328 | 161500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240328 | 161400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240328 | 161300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240328 | 161200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240328 | 161100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240328 | 161000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240328 | 160900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240328 | 160800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240328 | 160700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240328 | 160600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240328 | 160500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240328 | 160400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240328 | 160300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240328 | 160200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240328 | 160100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240328 | 160000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240328 | 155900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240328 | 155800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240328 | 155700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240328 | 155600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240328 | 155500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240328 | 155400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240328 | 155300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240328 | 155200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240328 | 155100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240328 | 155000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240328 | 154900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240328 | 154800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 183 | 20240328 | 154700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240328 | 154600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240328 | 154500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240328 | 154400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240328 | 154300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240328 | 154200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240328 | 154100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240328 | 154000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240328 | 153900 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240328 | 153800 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240328 | 153700 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240328 | 153600 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240328 | 153500 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240328 | 153400 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240328 | 153300 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240328 | 153200 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240328 | 153100 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240328 | 153000 | 20110693250 | 30700 | 30700 | 30700 | 30700 | 5613 |
| 201 | 20240328 | 152900 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240328 | 152800 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240328 | 152700 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240328 | 152600 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240328 | 152500 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240328 | 152400 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240328 | 152300 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240328 | 152200 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240328 | 152100 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240328 | 152000 | 19938374150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240328 | 151900 | 19938374150 | 30700 | 30450 | 30750 | 30400 | 3876 |
| 212 | 20240328 | 151800 | 19819884700 | 30450 | 30650 | 30700 | 30450 | 42 |
| 213 | 20240328 | 151700 | 19818597400 | 30750 | 30750 | 30750 | 30400 | 1424 |
| 214 | 20240328 | 151600 | 19775014200 | 30650 | 30750 | 30800 | 30650 | 226 |
| 215 | 20240328 | 151500 | 19768061950 | 30750 | 30750 | 30750 | 30650 | 989 |
| 216 | 20240328 | 151400 | 19737667900 | 30750 | 30700 | 30750 | 30700 | 563 |
| 217 | 20240328 | 151300 | 19720355700 | 30700 | 30700 | 30750 | 30700 | 138 |
| 218 | 20240328 | 151200 | 19716117800 | 30650 | 30650 | 30700 | 30600 | 546 |
| 219 | 20240328 | 151100 | 19699382300 | 30600 | 30550 | 30650 | 30550 | 1216 |
| 220 | 20240328 | 151000 | 19662220500 | 30550 | 30600 | 30600 | 30500 | 824 |
| 221 | 20240328 | 150900 | 19637023000 | 30600 | 30600 | 30600 | 30450 | 1242 |
| 222 | 20240328 | 150800 | 19599139200 | 30550 | 30500 | 30600 | 30500 | 355 |
| 223 | 20240328 | 150700 | 19588288150 | 30500 | 30400 | 30600 | 30400 | 416 |
| 224 | 20240328 | 150600 | 19575580050 | 30400 | 30800 | 30800 | 30400 | 3488 |
| 225 | 20240328 | 150500 | 19469196950 | 30800 | 30850 | 30850 | 30750 | 569 |
| 226 | 20240328 | 150400 | 19451672800 | 30850 | 30900 | 30900 | 30850 | 624 |
| 227 | 20240328 | 150300 | 19432412050 | 30900 | 30900 | 30900 | 30900 | 171 |
| 228 | 20240328 | 150200 | 19427128150 | 30900 | 30800 | 30900 | 30800 | 240 |
| 229 | 20240328 | 150100 | 19419733900 | 30700 | 30850 | 30850 | 30700 | 314 |
| 230 | 20240328 | 150000 | 19410064400 | 30850 | 30800 | 30850 | 30650 | 315 |
| 231 | 20240328 | 145900 | 19400371750 | 30600 | 30900 | 30900 | 30550 | 1302 |
| 232 | 20240328 | 145800 | 19360335900 | 30800 | 30950 | 30950 | 30800 | 1499 |
| 233 | 20240328 | 145700 | 19314028800 | 30950 | 30950 | 31000 | 30900 | 591 |
| 234 | 20240328 | 145600 | 19295724150 | 30950 | 30950 | 30950 | 30950 | 658 |
| 235 | 20240328 | 145500 | 19275359050 | 30950 | 30900 | 30950 | 30850 | 441 |
| 236 | 20240328 | 145400 | 19261733250 | 30950 | 30950 | 30950 | 30950 | 184 |
| 237 | 20240328 | 145300 | 19256038450 | 30900 | 30900 | 30950 | 30900 | 922 |
| 238 | 20240328 | 145200 | 19227507900 | 30900 | 30900 | 30950 | 30900 | 313 |
| 239 | 20240328 | 145100 | 19217820750 | 30950 | 30950 | 30950 | 30900 | 165 |
| 240 | 20240328 | 145000 | 19212716500 | 30950 | 31000 | 31000 | 30900 | 892 |
| 241 | 20240328 | 144900 | 19185117400 | 31000 | 31000 | 31000 | 31000 | 206 |
| 242 | 20240328 | 144800 | 19178731400 | 30950 | 30900 | 31000 | 30900 | 1065 |
| 243 | 20240328 | 144700 | 19145770200 | 30900 | 30850 | 30950 | 30850 | 801 |
| 244 | 20240328 | 144600 | 19121022950 | 30750 | 30900 | 30900 | 30700 | 514 |
| 245 | 20240328 | 144500 | 19105177550 | 30900 | 30900 | 30900 | 30850 | 314 |
| 246 | 20240328 | 144400 | 19095475200 | 30900 | 30900 | 30900 | 30900 | 224 |
| 247 | 20240328 | 144300 | 19088553600 | 30850 | 30900 | 30900 | 30800 | 660 |
| 248 | 20240328 | 144200 | 19068182700 | 30900 | 30900 | 30900 | 30850 | 229 |
| 249 | 20240328 | 144100 | 19061106650 | 30800 | 30800 | 30900 | 30750 | 506 |
| 250 | 20240328 | 144000 | 19045506450 | 30750 | 30950 | 30950 | 30750 | 478 |
| 251 | 20240328 | 143900 | 19030749500 | 30950 | 30950 | 30950 | 30900 | 307 |
| 252 | 20240328 | 143800 | 19021249100 | 30950 | 30950 | 30950 | 30850 | 267 |
| 253 | 20240328 | 143700 | 19012987850 | 30950 | 30950 | 30950 | 30950 | 1685 |
| 254 | 20240328 | 143600 | 18960837100 | 30950 | 30900 | 30950 | 30850 | 459 |
| 255 | 20240328 | 143500 | 18946653750 | 30900 | 30900 | 30900 | 30850 | 276 |
| 256 | 20240328 | 143400 | 18938127050 | 30900 | 30900 | 30900 | 30900 | 228 |
| 257 | 20240328 | 143300 | 18931081850 | 30900 | 30850 | 30900 | 30850 | 529 |
| 258 | 20240328 | 143200 | 18914752850 | 30850 | 30850 | 30900 | 30850 | 554 |
| 259 | 20240328 | 143100 | 18897653500 | 30900 | 30900 | 30900 | 30850 | 645 |
| 260 | 20240328 | 143000 | 18877725500 | 30900 | 30900 | 30900 | 30850 | 359 |
| 261 | 20240328 | 142900 | 18866638600 | 30900 | 30850 | 30900 | 30650 | 535 |
| 262 | 20240328 | 142800 | 18850137900 | 30900 | 30950 | 30950 | 30850 | 380 |
| 263 | 20240328 | 142700 | 18838390950 | 31000 | 31000 | 31000 | 30950 | 741 |
| 264 | 20240328 | 142600 | 18815431500 | 31000 | 30900 | 31000 | 30850 | 2338 |
| 265 | 20240328 | 142500 | 18743144900 | 30900 | 30800 | 30900 | 30750 | 1545 |
| 266 | 20240328 | 142400 | 18695487000 | 30800 | 30800 | 30800 | 30750 | 265 |
| 267 | 20240328 | 142300 | 18687330000 | 30800 | 30850 | 30850 | 30800 | 501 |
| 268 | 20240328 | 142200 | 18671882250 | 30850 | 30850 | 30850 | 30850 | 125 |
| 269 | 20240328 | 142100 | 18668026000 | 30850 | 30850 | 30850 | 30800 | 560 |
| 270 | 20240328 | 142000 | 18650762700 | 30850 | 30800 | 30850 | 30750 | 1136 |
| 271 | 20240328 | 141900 | 18615761250 | 30800 | 30750 | 30800 | 30750 | 143 |
| 272 | 20240328 | 141800 | 18611358650 | 30800 | 30800 | 30800 | 30750 | 319 |
| 273 | 20240328 | 141700 | 18601533850 | 30750 | 30800 | 30800 | 30500 | 193 |
| 274 | 20240328 | 141600 | 18595596450 | 30750 | 30600 | 30750 | 30600 | 1505 |
| 275 | 20240328 | 141500 | 18549405050 | 30650 | 30600 | 30650 | 30600 | 385 |
| 276 | 20240328 | 141400 | 18537609450 | 30600 | 30600 | 30600 | 30600 | 142 |
| 277 | 20240328 | 141300 | 18533264250 | 30600 | 30550 | 30600 | 30400 | 222 |
| 278 | 20240328 | 141200 | 18526487050 | 30450 | 30650 | 30650 | 30400 | 413 |
| 279 | 20240328 | 141100 | 18513879950 | 30600 | 30550 | 30650 | 30550 | 343 |
| 280 | 20240328 | 141000 | 18503393150 | 30550 | 30600 | 30650 | 30550 | 498 |
| 281 | 20240328 | 140900 | 18488154550 | 30600 | 30500 | 30600 | 30500 | 330 |
| 282 | 20240328 | 140800 | 18478077750 | 30300 | 30300 | 30500 | 30300 | 1174 |
| 283 | 20240328 | 140700 | 18442469900 | 30300 | 30350 | 30450 | 30300 | 751 |
| 284 | 20240328 | 140600 | 18419691800 | 30350 | 30450 | 30550 | 30350 | 2231 |
| 285 | 20240328 | 140500 | 18351836400 | 30450 | 30700 | 30700 | 30450 | 4184 |
| 286 | 20240328 | 140400 | 18224222600 | 30700 | 30700 | 30700 | 30700 | 59 |
| 287 | 20240328 | 140300 | 18222411300 | 30700 | 30600 | 30700 | 30600 | 315 |
| 288 | 20240328 | 140200 | 18212752000 | 30600 | 30600 | 30600 | 30600 | 127 |
| 289 | 20240328 | 140100 | 18208865800 | 30600 | 30600 | 30650 | 30600 | 242 |
| 290 | 20240328 | 140000 | 18201455700 | 30600 | 30600 | 30600 | 30600 | 178 |
| 291 | 20240328 | 135900 | 18196008900 | 30600 | 30650 | 30650 | 30600 | 101 |
| 292 | 20240328 | 135800 | 18192918250 | 30650 | 30550 | 30650 | 30500 | 190 |
| 293 | 20240328 | 135700 | 18187106500 | 30550 | 30550 | 30550 | 30550 | 725 |
| 294 | 20240328 | 135600 | 18164957750 | 30550 | 30600 | 30600 | 30550 | 914 |
| 295 | 20240328 | 135500 | 18137001100 | 30600 | 30600 | 30700 | 30600 | 619 |
| 296 | 20240328 | 135400 | 18118048100 | 30600 | 30600 | 30600 | 30600 | 9 |
| 297 | 20240328 | 135300 | 18117772700 | 30700 | 30550 | 30700 | 30550 | 299 |
| 298 | 20240328 | 135200 | 18108617050 | 30600 | 30550 | 30600 | 30550 | 50 |
| 299 | 20240328 | 135100 | 18107089050 | 30550 | 30650 | 30700 | 30550 | 179 |
| 300 | 20240328 | 135000 | 18101604850 | 30600 | 30700 | 30700 | 30550 | 110 |
| 301 | 20240328 | 134900 | 18098230350 | 30700 | 30600 | 30700 | 30550 | 56 |
| 302 | 20240328 | 134800 | 18096519250 | 30650 | 30700 | 30700 | 30550 | 431 |
| 303 | 20240328 | 134700 | 18083331500 | 30550 | 30750 | 30750 | 30550 | 1777 |
| 304 | 20240328 | 134600 | 18028864400 | 30750 | 30750 | 30750 | 30700 | 170 |
| 305 | 20240328 | 134500 | 18023637000 | 30850 | 30850 | 30850 | 30800 | 165 |
| 306 | 20240328 | 134400 | 18018551900 | 30800 | 30800 | 30800 | 30750 | 118 |
| 307 | 20240328 | 134300 | 18014917850 | 30800 | 30800 | 30850 | 30800 | 468 |
| 308 | 20240328 | 134200 | 18000499050 | 30800 | 30900 | 30900 | 30750 | 14 |
| 309 | 20240328 | 134100 | 18000067950 | 30700 | 30900 | 30900 | 30700 | 332 |
| 310 | 20240328 | 134000 | 17989811350 | 30900 | 30700 | 30900 | 30700 | 518 |
| 311 | 20240328 | 133900 | 17973885150 | 30900 | 30800 | 30900 | 30700 | 526 |
| 312 | 20240328 | 133800 | 17957675750 | 30850 | 30750 | 30850 | 30700 | 56 |
| 313 | 20240328 | 133700 | 17955953050 | 30800 | 30800 | 30800 | 30750 | 4 |
| 314 | 20240328 | 133600 | 17955829900 | 30850 | 30700 | 30850 | 30700 | 358 |
| 315 | 20240328 | 133500 | 17944799050 | 30700 | 30800 | 30800 | 30700 | 61 |
| 316 | 20240328 | 133400 | 17942923950 | 30850 | 30700 | 30850 | 30650 | 807 |
| 317 | 20240328 | 133300 | 17918138200 | 30650 | 30850 | 30850 | 30650 | 461 |
| 318 | 20240328 | 133200 | 17903974900 | 30850 | 30800 | 30850 | 30800 | 154 |
| 319 | 20240328 | 133100 | 17899231600 | 30800 | 30850 | 30950 | 30800 | 349 |
| 320 | 20240328 | 133000 | 17888445600 | 30850 | 31000 | 31000 | 30850 | 831 |
| 321 | 20240328 | 132900 | 17862796900 | 31000 | 31000 | 31000 | 30950 | 3711 |
| 322 | 20240328 | 132800 | 17747824950 | 30950 | 30950 | 30950 | 30900 | 269 |
| 323 | 20240328 | 132700 | 17739499450 | 30950 | 30950 | 30950 | 30950 | 120 |
| 324 | 20240328 | 132600 | 17735785450 | 30950 | 30850 | 30950 | 30700 | 188 |
| 325 | 20240328 | 132500 | 17729987400 | 30850 | 30900 | 30900 | 30850 | 71 |
| 326 | 20240328 | 132400 | 17727793700 | 30900 | 30900 | 30900 | 30850 | 207 |
| 327 | 20240328 | 132300 | 17721402400 | 30850 | 30850 | 30850 | 30850 | 126 |
| 328 | 20240328 | 132200 | 17717515300 | 30800 | 30750 | 30800 | 30750 | 223 |
| 329 | 20240328 | 132100 | 17710656200 | 30900 | 30900 | 30900 | 30900 | 101 |
| 330 | 20240328 | 132000 | 17707535300 | 30750 | 30850 | 30850 | 30750 | 353 |
| 331 | 20240328 | 131900 | 17696666050 | 30850 | 30900 | 30950 | 30850 | 177 |
| 332 | 20240328 | 131800 | 17691192900 | 30950 | 30950 | 30950 | 30850 | 117 |
| 333 | 20240328 | 131700 | 17687572250 | 30850 | 30850 | 30900 | 30850 | 709 |
| 334 | 20240328 | 131600 | 17665699550 | 30850 | 31000 | 31000 | 30850 | 234 |
| 335 | 20240328 | 131500 | 17658457350 | 30950 | 30950 | 31000 | 30950 | 670 |
| 336 | 20240328 | 131400 | 17637718100 | 30950 | 30900 | 30950 | 30900 | 374 |
| 337 | 20240328 | 131300 | 17626157100 | 30900 | 30900 | 30900 | 30900 | 196 |
| 338 | 20240328 | 131200 | 17620100700 | 30800 | 30800 | 30800 | 30800 | 22 |
| 339 | 20240328 | 131100 | 17619423100 | 30800 | 30900 | 30900 | 30700 | 436 |
| 340 | 20240328 | 131000 | 17606006050 | 30900 | 30950 | 30950 | 30850 | 261 |
| 341 | 20240328 | 130900 | 17597929900 | 30950 | 30800 | 30950 | 30750 | 374 |
| 342 | 20240328 | 130800 | 17586397400 | 30800 | 30850 | 30950 | 30800 | 414 |
| 343 | 20240328 | 130700 | 17573629100 | 30950 | 30950 | 30950 | 30950 | 585 |
| 344 | 20240328 | 130600 | 17555523350 | 30950 | 30950 | 31000 | 30850 | 472 |
| 345 | 20240328 | 130500 | 17540945200 | 30950 | 31000 | 31050 | 30850 | 866 |
| 346 | 20240328 | 130400 | 17514118900 | 31000 | 30900 | 31000 | 30850 | 365 |
| 347 | 20240328 | 130300 | 17502852550 | 30900 | 30950 | 31000 | 30900 | 905 |
| 348 | 20240328 | 130200 | 17474842400 | 31000 | 31000 | 31000 | 30950 | 285 |
| 349 | 20240328 | 130100 | 17466009150 | 30950 | 31050 | 31050 | 30950 | 1351 |
| 350 | 20240328 | 130000 | 17424063050 | 31000 | 31000 | 31000 | 30950 | 127 |
| 351 | 20240328 | 125900 | 17420131550 | 30900 | 30900 | 31050 | 30900 | 318 |
| 352 | 20240328 | 125800 | 17410289150 | 30900 | 31100 | 31100 | 30900 | 487 |
| 353 | 20240328 | 125700 | 17395149650 | 31100 | 31100 | 31100 | 31000 | 2559 |
| 354 | 20240328 | 125600 | 17315794500 | 31100 | 31100 | 31150 | 31050 | 570 |
| 355 | 20240328 | 125500 | 17298077900 | 31150 | 30800 | 31150 | 30800 | 9578 |
| 356 | 20240328 | 125400 | 17001191350 | 30800 | 30750 | 30800 | 30750 | 1016 |
| 357 | 20240328 | 125300 | 16969924150 | 30750 | 30750 | 30800 | 30750 | 682 |
| 358 | 20240328 | 125200 | 16948948350 | 30700 | 30700 | 30750 | 30700 | 875 |
| 359 | 20240328 | 125100 | 16922078350 | 30650 | 30750 | 30750 | 30650 | 192 |
| 360 | 20240328 | 125000 | 16916177000 | 30750 | 30750 | 30750 | 30750 | 12 |
| 361 | 20240328 | 124900 | 16915808000 | 30550 | 30700 | 30750 | 30550 | 1218 |
| 362 | 20240328 | 124800 | 16878387550 | 30750 | 30750 | 30800 | 30400 | 1509 |
| 363 | 20240328 | 124700 | 16832341150 | 30750 | 30750 | 30750 | 30700 | 438 |
| 364 | 20240328 | 124600 | 16818873250 | 30700 | 30600 | 30700 | 30600 | 213 |
| 365 | 20240328 | 124500 | 16812337500 | 30600 | 30650 | 30650 | 30600 | 22 |
| 366 | 20240328 | 124400 | 16811663250 | 30650 | 30650 | 30650 | 30650 | 126 |
| 367 | 20240328 | 124300 | 16807801350 | 30650 | 30500 | 30650 | 30500 | 9 |
| 368 | 20240328 | 124200 | 16807525650 | 30650 | 30550 | 30650 | 30500 | 519 |
| 369 | 20240328 | 124100 | 16791662700 | 30600 | 30650 | 30650 | 30550 | 311 |
| 370 | 20240328 | 124000 | 16782150600 | 30500 | 30600 | 30600 | 30500 | 81 |
| 371 | 20240328 | 123900 | 16779676100 | 30600 | 30650 | 30650 | 30600 | 191 |
| 372 | 20240328 | 123800 | 16773822500 | 30650 | 30650 | 30650 | 30600 | 1014 |
| 373 | 20240328 | 123700 | 16742787150 | 30650 | 30750 | 30750 | 30650 | 173 |
| 374 | 20240328 | 123600 | 16737472800 | 30750 | 30800 | 30800 | 30750 | 164 |
| 375 | 20240328 | 123500 | 16732426050 | 30800 | 30700 | 30800 | 30700 | 327 |
| 376 | 20240328 | 123400 | 16722375350 | 30700 | 30650 | 30700 | 30650 | 422 |
| 377 | 20240328 | 123300 | 16709428750 | 30600 | 30600 | 30600 | 30600 | 0 |
| 378 | 20240328 | 123200 | 16709428750 | 30600 | 30450 | 30650 | 30450 | 1730 |
| 379 | 20240328 | 123100 | 16656510250 | 30500 | 30550 | 30550 | 30500 | 10 |
| 380 | 20240328 | 123000 | 16656205000 | 30550 | 30500 | 30550 | 30500 | 227 |
| 381 | 20240328 | 122900 | 16649275450 | 30500 | 30450 | 30500 | 30450 | 171 |
| 382 | 20240328 | 122800 | 16644062600 | 30350 | 30500 | 30500 | 30350 | 218 |
| 383 | 20240328 | 122700 | 16637443600 | 30500 | 30550 | 30550 | 30350 | 1961 |
| 384 | 20240328 | 122600 | 16577764050 | 30500 | 30600 | 30600 | 30500 | 332 |
| 385 | 20240328 | 122500 | 16567631350 | 30600 | 30550 | 30600 | 30550 | 1078 |
| 386 | 20240328 | 122400 | 16534692500 | 30500 | 30400 | 30550 | 30400 | 430 |
| 387 | 20240328 | 122300 | 16521572300 | 30450 | 30400 | 30500 | 30350 | 608 |
| 388 | 20240328 | 122200 | 16503073450 | 30550 | 30500 | 30550 | 30350 | 3334 |
| 389 | 20240328 | 122100 | 16401565150 | 30550 | 30550 | 30550 | 30500 | 1569 |
| 390 | 20240328 | 122000 | 16353694100 | 30550 | 30550 | 30600 | 30550 | 333 |
| 391 | 20240328 | 121900 | 16343520700 | 30600 | 30500 | 30600 | 30500 | 105 |
| 392 | 20240328 | 121800 | 16340308100 | 30500 | 30550 | 30600 | 30500 | 225 |
| 393 | 20240328 | 121700 | 16333444650 | 30550 | 30550 | 30600 | 30500 | 241 |
| 394 | 20240328 | 121600 | 16326083050 | 30550 | 30550 | 30600 | 30500 | 1152 |
| 395 | 20240328 | 121500 | 16290906100 | 30650 | 30600 | 30650 | 30550 | 414 |
| 396 | 20240328 | 121400 | 16278240600 | 30600 | 30600 | 30650 | 30600 | 127 |
| 397 | 20240328 | 121300 | 16274349100 | 30600 | 30550 | 30600 | 30550 | 108 |
| 398 | 20240328 | 121200 | 16271044400 | 30650 | 30600 | 30650 | 30550 | 138 |
| 399 | 20240328 | 121100 | 16266818200 | 30600 | 30650 | 30650 | 30600 | 500 |
| 400 | 20240328 | 121000 | 16251518150 | 30700 | 30650 | 30700 | 30650 | 259 |
| 401 | 20240328 | 120900 | 16243573300 | 30700 | 30750 | 30750 | 30550 | 1104 |
| 402 | 20240328 | 120800 | 16209735950 | 30750 | 30650 | 30750 | 30550 | 1618 |
| 403 | 20240328 | 120700 | 16160185900 | 30650 | 30600 | 30700 | 30600 | 633 |
| 404 | 20240328 | 120600 | 16140802400 | 30600 | 30700 | 30700 | 30600 | 283 |
| 405 | 20240328 | 120500 | 16132130950 | 30700 | 30700 | 30700 | 30700 | 208 |
| 406 | 20240328 | 120400 | 16125745350 | 30700 | 30700 | 30700 | 30700 | 124 |
| 407 | 20240328 | 120300 | 16121938550 | 30700 | 30700 | 30700 | 30700 | 2 |
| 408 | 20240328 | 120200 | 16121877150 | 30700 | 30650 | 30700 | 30650 | 257 |
| 409 | 20240328 | 120100 | 16113987300 | 30650 | 30650 | 30700 | 30650 | 24 |
| 410 | 20240328 | 120000 | 16113251600 | 30650 | 30700 | 30700 | 30600 | 2136 |
| 411 | 20240328 | 115900 | 16047787350 | 30700 | 30800 | 30800 | 30700 | 75 |
| 412 | 20240328 | 115800 | 16045482350 | 30800 | 30700 | 30800 | 30700 | 264 |
| 413 | 20240328 | 115700 | 16037359750 | 30800 | 30700 | 30800 | 30700 | 261 |
| 414 | 20240328 | 115600 | 16029326000 | 30700 | 30800 | 30850 | 30700 | 185 |
| 415 | 20240328 | 115500 | 16023635900 | 30700 | 30800 | 30850 | 30700 | 429 |
| 416 | 20240328 | 115400 | 16010411400 | 30800 | 30750 | 30800 | 30750 | 320 |
| 417 | 20240328 | 115300 | 16000562050 | 30750 | 30650 | 30750 | 30650 | 143 |
| 418 | 20240328 | 115200 | 15996169650 | 30700 | 30650 | 30750 | 30600 | 315 |
| 419 | 20240328 | 115100 | 15986512000 | 30650 | 30700 | 30700 | 30650 | 695 |
| 420 | 20240328 | 115000 | 15965176000 | 30700 | 30650 | 30750 | 30650 | 122 |
| 421 | 20240328 | 114900 | 15961428350 | 30700 | 30650 | 30700 | 30650 | 98 |
| 422 | 20240328 | 114800 | 15958422750 | 30700 | 30800 | 30800 | 30500 | 1323 |
| 423 | 20240328 | 114700 | 15917932350 | 30800 | 30700 | 30800 | 30700 | 133 |
| 424 | 20240328 | 114600 | 15913841700 | 30800 | 30700 | 30850 | 30700 | 134 |
| 425 | 20240328 | 114500 | 15909716050 | 30650 | 30800 | 30800 | 30550 | 1777 |
| 426 | 20240328 | 114400 | 15855342050 | 30850 | 30800 | 30850 | 30800 | 74 |
| 427 | 20240328 | 114300 | 15853061850 | 30800 | 30850 | 30850 | 30800 | 112 |
| 428 | 20240328 | 114200 | 15849607600 | 30850 | 30800 | 30850 | 30800 | 244 |
| 429 | 20240328 | 114100 | 15842080550 | 30850 | 31000 | 31050 | 30850 | 929 |
| 430 | 20240328 | 114000 | 15813346700 | 31000 | 30900 | 31000 | 30900 | 1338 |
| 431 | 20240328 | 113900 | 15771880150 | 30950 | 31000 | 31000 | 30950 | 259 |
| 432 | 20240328 | 113800 | 15763862400 | 31000 | 30950 | 31000 | 30950 | 436 |
| 433 | 20240328 | 113700 | 15750352700 | 31000 | 30950 | 31000 | 30900 | 554 |
| 434 | 20240328 | 113600 | 15733200500 | 30900 | 30750 | 30900 | 30750 | 3355 |
| 435 | 20240328 | 113500 | 15629725800 | 30800 | 30800 | 30850 | 30750 | 260 |
| 436 | 20240328 | 113400 | 15621711800 | 30800 | 30700 | 30850 | 30600 | 465 |
| 437 | 20240328 | 113300 | 15607421950 | 30650 | 30600 | 30750 | 30600 | 377 |
| 438 | 20240328 | 113200 | 15595855400 | 30600 | 30550 | 30750 | 30550 | 497 |
| 439 | 20240328 | 113100 | 15580630350 | 30750 | 30700 | 30750 | 30700 | 32 |
| 440 | 20240328 | 113000 | 15579647900 | 30550 | 30700 | 30750 | 30550 | 570 |
| 441 | 20240328 | 112900 | 15562140000 | 30700 | 30900 | 30900 | 30700 | 114 |
| 442 | 20240328 | 112800 | 15558632150 | 30900 | 30550 | 30900 | 30550 | 1231 |
| 443 | 20240328 | 112700 | 15520831850 | 30550 | 30850 | 30850 | 30550 | 243 |
| 444 | 20240328 | 112600 | 15513361850 | 30800 | 30650 | 30800 | 30650 | 811 |
| 445 | 20240328 | 112500 | 15488454150 | 30650 | 30600 | 30750 | 30450 | 759 |
| 446 | 20240328 | 112400 | 15465197750 | 30650 | 30650 | 30800 | 30400 | 2309 |
| 447 | 20240328 | 112300 | 15394738100 | 30650 | 30700 | 30850 | 30650 | 859 |
| 448 | 20240328 | 112200 | 15368295900 | 30800 | 30650 | 30800 | 30650 | 233 |
| 449 | 20240328 | 112100 | 15361129300 | 30650 | 30800 | 30800 | 30650 | 1712 |
| 450 | 20240328 | 112000 | 15308636250 | 30650 | 30900 | 30900 | 30650 | 5683 |
| 451 | 20240328 | 111900 | 15133888650 | 30900 | 30950 | 31000 | 30900 | 203 |
| 452 | 20240328 | 111800 | 15127605350 | 30950 | 30950 | 31000 | 30950 | 131 |
| 453 | 20240328 | 111700 | 15123544500 | 30950 | 30950 | 30950 | 30950 | 66 |
| 454 | 20240328 | 111600 | 15121501800 | 30950 | 30950 | 31000 | 30850 | 220 |
| 455 | 20240328 | 111500 | 15114692350 | 30950 | 30950 | 30950 | 30950 | 95 |
| 456 | 20240328 | 111400 | 15111752100 | 30800 | 31000 | 31000 | 30800 | 118 |
| 457 | 20240328 | 111300 | 15108114400 | 31050 | 31000 | 31050 | 30800 | 1331 |
| 458 | 20240328 | 111200 | 15066841450 | 30950 | 30800 | 31000 | 30800 | 873 |
| 459 | 20240328 | 111100 | 15039846950 | 30800 | 30700 | 30800 | 30600 | 540 |
| 460 | 20240328 | 111000 | 15023268600 | 30700 | 30700 | 30750 | 30700 | 1231 |
| 461 | 20240328 | 110900 | 14985466650 | 30750 | 30600 | 30750 | 30600 | 1279 |
| 462 | 20240328 | 110800 | 14946293400 | 30600 | 30650 | 30700 | 30600 | 5139 |
| 463 | 20240328 | 110700 | 14788949250 | 30700 | 30750 | 30750 | 30650 | 2281 |
| 464 | 20240328 | 110600 | 14718870200 | 30750 | 30800 | 30850 | 30750 | 1315 |
| 465 | 20240328 | 110500 | 14678395400 | 30850 | 30750 | 31000 | 30750 | 1341 |
| 466 | 20240328 | 110400 | 14637070750 | 30750 | 30900 | 30900 | 30750 | 2055 |
| 467 | 20240328 | 110300 | 14573630200 | 30900 | 30950 | 31050 | 30850 | 3867 |
| 468 | 20240328 | 110200 | 14454074000 | 30950 | 31100 | 31150 | 30950 | 2553 |
| 469 | 20240328 | 110100 | 14374938000 | 31150 | 31150 | 31150 | 31100 | 536 |
| 470 | 20240328 | 110000 | 14358248300 | 31100 | 31200 | 31200 | 31100 | 1248 |
| 471 | 20240328 | 105900 | 14319345800 | 31200 | 31200 | 31250 | 31100 | 4145 |
| 472 | 20240328 | 105800 | 14190041450 | 31200 | 31100 | 31200 | 31050 | 716 |
| 473 | 20240328 | 105700 | 14167733900 | 31150 | 31100 | 31150 | 31050 | 1170 |
| 474 | 20240328 | 105600 | 14131342450 | 31050 | 31100 | 31100 | 30950 | 737 |
| 475 | 20240328 | 105500 | 14108441200 | 30950 | 31100 | 31100 | 30950 | 477 |
| 476 | 20240328 | 105400 | 14093613500 | 31050 | 31050 | 31100 | 30900 | 2883 |
| 477 | 20240328 | 105300 | 14004149600 | 31050 | 31100 | 31100 | 30950 | 2682 |
| 478 | 20240328 | 105200 | 13920912450 | 31050 | 31000 | 31150 | 31000 | 420 |
| 479 | 20240328 | 105100 | 13907855350 | 31100 | 31050 | 31150 | 30950 | 3829 |
| 480 | 20240328 | 105000 | 13788925850 | 31050 | 31050 | 31100 | 31000 | 529 |
| 481 | 20240328 | 104900 | 13772488600 | 31000 | 31150 | 31150 | 31000 | 2114 |
| 482 | 20240328 | 104800 | 13706892350 | 31200 | 31050 | 31200 | 31000 | 2117 |
| 483 | 20240328 | 104700 | 13640957850 | 31050 | 31250 | 31250 | 31000 | 2418 |
| 484 | 20240328 | 104600 | 13565668450 | 31250 | 31200 | 31250 | 31050 | 618 |
| 485 | 20240328 | 104500 | 13546381500 | 31050 | 31300 | 31300 | 31050 | 1171 |
| 486 | 20240328 | 104400 | 13509791950 | 31300 | 31250 | 31350 | 31150 | 700 |
| 487 | 20240328 | 104300 | 13487908300 | 31300 | 31250 | 31400 | 31200 | 8237 |
| 488 | 20240328 | 104200 | 13229953850 | 31250 | 31250 | 31300 | 31200 | 1333 |
| 489 | 20240328 | 104100 | 13188287850 | 31200 | 31150 | 31250 | 31000 | 5292 |
| 490 | 20240328 | 104000 | 13023249850 | 31200 | 30800 | 31200 | 30800 | 3288 |
| 491 | 20240328 | 103900 | 12921191300 | 30900 | 30800 | 31000 | 30700 | 3024 |
| 492 | 20240328 | 103800 | 12828060750 | 30850 | 30950 | 31050 | 30850 | 1912 |
| 493 | 20240328 | 103700 | 12768921350 | 30950 | 31050 | 31100 | 30950 | 1007 |
| 494 | 20240328 | 103600 | 12737688300 | 31050 | 31050 | 31150 | 31000 | 1757 |
| 495 | 20240328 | 103500 | 12683113400 | 31050 | 31000 | 31200 | 31000 | 1039 |
| 496 | 20240328 | 103400 | 12650841700 | 31000 | 31300 | 31300 | 30950 | 3894 |
| 497 | 20240328 | 103300 | 12529516500 | 31300 | 31000 | 31300 | 31000 | 4248 |
| 498 | 20240328 | 103200 | 12397017750 | 31050 | 31100 | 31100 | 31000 | 3288 |
| 499 | 20240328 | 103100 | 12294975800 | 31150 | 31150 | 31200 | 31150 | 1545 |
| 500 | 20240328 | 103000 | 12246803350 | 31200 | 31150 | 31200 | 31050 | 2050 |
| 501 | 20240328 | 102900 | 12182992250 | 31150 | 31250 | 31350 | 31050 | 5964 |
| 502 | 20240328 | 102800 | 11996727400 | 31250 | 31100 | 31250 | 31050 | 5895 |
| 503 | 20240328 | 102700 | 11813112550 | 31100 | 31150 | 31150 | 30750 | 2390 |
| 504 | 20240328 | 102600 | 11738830500 | 31100 | 30800 | 31150 | 30700 | 4643 |
| 505 | 20240328 | 102500 | 11594945300 | 30800 | 30800 | 31000 | 30700 | 2804 |
| 506 | 20240328 | 102400 | 11508727650 | 30800 | 30950 | 31000 | 30800 | 3375 |
| 507 | 20240328 | 102300 | 11404433500 | 30950 | 31200 | 31200 | 30900 | 3564 |
| 508 | 20240328 | 102200 | 11293824200 | 31250 | 30700 | 31250 | 30650 | 18795 |
| 509 | 20240328 | 102100 | 10710011950 | 30650 | 30750 | 30750 | 30650 | 857 |
| 510 | 20240328 | 102000 | 10683700400 | 30750 | 30750 | 30800 | 30600 | 591 |
| 511 | 20240328 | 101900 | 10665525300 | 30800 | 30500 | 30800 | 30500 | 2181 |
| 512 | 20240328 | 101800 | 10598587700 | 30500 | 30700 | 30700 | 30450 | 924 |
| 513 | 20240328 | 101700 | 10570327900 | 30500 | 30900 | 30900 | 30450 | 2774 |
| 514 | 20240328 | 101600 | 10485271250 | 30900 | 30950 | 30950 | 30650 | 7154 |
| 515 | 20240328 | 101500 | 10264781400 | 30900 | 30700 | 31000 | 30600 | 5488 |
| 516 | 20240328 | 101400 | 10095506950 | 30700 | 30600 | 30800 | 30400 | 3094 |
| 517 | 20240328 | 101300 | 10000725350 | 30600 | 30200 | 30600 | 30200 | 1822 |
| 518 | 20240328 | 101200 | 9945265150 | 30400 | 30550 | 30600 | 30150 | 10386 |
| 519 | 20240328 | 101100 | 9630032050 | 30550 | 31000 | 31100 | 30450 | 19839 |
| 520 | 20240328 | 101000 | 9015923800 | 31000 | 30600 | 31000 | 30550 | 13632 |
| 521 | 20240328 | 100900 | 8595378400 | 30600 | 30300 | 30600 | 30300 | 1815 |
| 522 | 20240328 | 100800 | 8540035200 | 30300 | 30250 | 30450 | 30150 | 3433 |
| 523 | 20240328 | 100700 | 8435859300 | 30250 | 30400 | 30400 | 30050 | 5611 |
| 524 | 20240328 | 100600 | 8266276550 | 30400 | 30300 | 30450 | 30250 | 1540 |
| 525 | 20240328 | 100500 | 8219559600 | 30300 | 30500 | 30600 | 30250 | 13209 |
| 526 | 20240328 | 100400 | 7817284850 | 30500 | 30750 | 30750 | 30500 | 2908 |
| 527 | 20240328 | 100300 | 7728307500 | 30650 | 30650 | 30750 | 30550 | 4888 |
| 528 | 20240328 | 100200 | 7578395500 | 30650 | 30550 | 30650 | 30400 | 10318 |
| 529 | 20240328 | 100100 | 7263295050 | 30550 | 30450 | 30650 | 30350 | 7804 |
| 530 | 20240328 | 100000 | 7025360600 | 30450 | 30150 | 30450 | 30150 | 8701 |
| 531 | 20240328 | 095900 | 6761719500 | 30200 | 30150 | 30200 | 30100 | 576 |
| 532 | 20240328 | 095800 | 6744336200 | 30150 | 30150 | 30250 | 30100 | 8522 |
| 533 | 20240328 | 095700 | 6486952850 | 30100 | 30150 | 30200 | 30100 | 3183 |
| 534 | 20240328 | 095600 | 6390919400 | 30150 | 30100 | 30150 | 30050 | 6212 |
| 535 | 20240328 | 095500 | 6203736650 | 30050 | 29900 | 30100 | 29900 | 2821 |
| 536 | 20240328 | 095400 | 6119022150 | 30000 | 30050 | 30100 | 29800 | 2577 |
| 537 | 20240328 | 095300 | 6041772250 | 30050 | 30050 | 30100 | 29950 | 2235 |
| 538 | 20240328 | 095200 | 5974608800 | 30050 | 30100 | 30200 | 30000 | 3363 |
| 539 | 20240328 | 095100 | 5873293050 | 30100 | 29950 | 30100 | 29800 | 11762 |
| 540 | 20240328 | 095000 | 5520678850 | 30000 | 29750 | 30000 | 29750 | 13670 |
| 541 | 20240328 | 094900 | 5110933400 | 29750 | 29600 | 29950 | 29550 | 10619 |
| 542 | 20240328 | 094800 | 4794137400 | 29600 | 29450 | 29600 | 29400 | 370 |
| 543 | 20240328 | 094700 | 4783224350 | 29450 | 29650 | 29650 | 29450 | 2085 |
| 544 | 20240328 | 094600 | 4721676050 | 29650 | 29600 | 29650 | 29450 | 420 |
| 545 | 20240328 | 094500 | 4709243050 | 29650 | 29600 | 29650 | 29450 | 1603 |
| 546 | 20240328 | 094400 | 4661941350 | 29550 | 29500 | 29700 | 29500 | 1005 |
| 547 | 20240328 | 094300 | 4632203150 | 29500 | 29500 | 29500 | 29400 | 1645 |
| 548 | 20240328 | 094200 | 4583795950 | 29500 | 29500 | 29600 | 29350 | 1877 |
| 549 | 20240328 | 094100 | 4528472900 | 29500 | 29550 | 29600 | 29350 | 1063 |
| 550 | 20240328 | 094000 | 4497127350 | 29500 | 29550 | 29550 | 29350 | 2674 |
| 551 | 20240328 | 093900 | 4418372450 | 29350 | 29550 | 29550 | 29200 | 4907 |
| 552 | 20240328 | 093800 | 4274153850 | 29550 | 29700 | 29800 | 29400 | 8320 |
| 553 | 20240328 | 093700 | 4028018050 | 29800 | 29750 | 29850 | 29700 | 6081 |
| 554 | 20240328 | 093600 | 3846797700 | 29750 | 29600 | 29750 | 29550 | 2810 |
| 555 | 20240328 | 093500 | 3763490900 | 29600 | 29600 | 29600 | 29500 | 3837 |
| 556 | 20240328 | 093400 | 3650201750 | 29600 | 29150 | 29600 | 28950 | 4011 |
| 557 | 20240328 | 093300 | 3532856700 | 29200 | 29400 | 29900 | 29050 | 7513 |
| 558 | 20240328 | 093200 | 3312205900 | 29350 | 29250 | 29600 | 29200 | 5612 |
| 559 | 20240328 | 093100 | 3146769050 | 29250 | 29450 | 29450 | 29200 | 1344 |
| 560 | 20240328 | 093000 | 3107352900 | 29400 | 29350 | 29500 | 29350 | 5394 |
| 561 | 20240328 | 092900 | 2948442900 | 29350 | 29350 | 29400 | 29300 | 1886 |
| 562 | 20240328 | 092800 | 2893091900 | 29350 | 29300 | 29350 | 29200 | 1158 |
| 563 | 20240328 | 092700 | 2859139800 | 29200 | 29250 | 29350 | 29200 | 1784 |
| 564 | 20240328 | 092600 | 2806812400 | 29300 | 29100 | 29300 | 29050 | 1392 |
| 565 | 20240328 | 092500 | 2766186050 | 29100 | 29150 | 29200 | 29100 | 1148 |
| 566 | 20240328 | 092400 | 2732739800 | 29100 | 29100 | 29150 | 28950 | 1302 |
| 567 | 20240328 | 092300 | 2694960200 | 29150 | 29200 | 29300 | 29000 | 2432 |
| 568 | 20240328 | 092200 | 2624139850 | 29300 | 29150 | 29400 | 29100 | 7804 |
| 569 | 20240328 | 092100 | 2395585350 | 29150 | 29150 | 29150 | 28800 | 6674 |
| 570 | 20240328 | 092000 | 2201923250 | 29000 | 28700 | 29200 | 28700 | 6033 |
| 571 | 20240328 | 091900 | 2027176600 | 28750 | 28600 | 28900 | 28600 | 3446 |
| 572 | 20240328 | 091800 | 1928074950 | 28600 | 28600 | 28700 | 28500 | 1529 |
| 573 | 20240328 | 091700 | 1884373250 | 28600 | 28400 | 28600 | 28400 | 783 |
| 574 | 20240328 | 091600 | 1862026200 | 28600 | 28250 | 28600 | 28200 | 1009 |
| 575 | 20240328 | 091500 | 1833326950 | 28250 | 28050 | 28250 | 28000 | 1610 |
| 576 | 20240328 | 091400 | 1788033400 | 28000 | 28300 | 28300 | 28000 | 2443 |
| 577 | 20240328 | 091300 | 1719219250 | 28300 | 28150 | 28350 | 28000 | 1389 |
| 578 | 20240328 | 091200 | 1680177950 | 28000 | 28400 | 28400 | 27950 | 3742 |
| 579 | 20240328 | 091100 | 1574637250 | 28350 | 28500 | 28500 | 28350 | 1930 |
| 580 | 20240328 | 091000 | 1519795100 | 28500 | 28350 | 28550 | 28300 | 1386 |
| 581 | 20240328 | 090900 | 1480350050 | 28400 | 28200 | 28650 | 28200 | 5688 |
| 582 | 20240328 | 090800 | 1318219550 | 28150 | 27950 | 28150 | 27900 | 1561 |
| 583 | 20240328 | 090700 | 1274446650 | 27950 | 28000 | 28000 | 27850 | 898 |
| 584 | 20240328 | 090600 | 1249414850 | 28000 | 28050 | 28100 | 27850 | 4054 |
| 585 | 20240328 | 090500 | 1136228000 | 28050 | 27650 | 28050 | 27650 | 3013 |
| 586 | 20240328 | 090400 | 1052216200 | 27650 | 28100 | 28150 | 27650 | 6650 |
| 587 | 20240328 | 090300 | 866744950 | 28100 | 28150 | 28450 | 28100 | 5850 |
| 588 | 20240328 | 090200 | 701712350 | 28200 | 28350 | 28400 | 28100 | 5087 |
| 589 | 20240328 | 090100 | 558292500 | 28250 | 28600 | 28900 | 28250 | 5772 |
| 590 | 20240328 | 090000 | 393395150 | 28750 | 28550 | 28900 | 28450 | 13342 |