33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 3 | 20240328 | 190500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240328 | 190400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240328 | 190300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240328 | 190200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240328 | 190100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240328 | 190000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240328 | 185900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240328 | 185800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240328 | 185700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240328 | 185600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240328 | 185500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240328 | 185400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240328 | 185300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240328 | 185200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240328 | 185100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240328 | 185000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240328 | 184900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240328 | 184800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240328 | 184700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240328 | 184600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240328 | 184500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240328 | 184400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240328 | 184300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240328 | 184200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240328 | 184100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240328 | 184000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240328 | 183900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240328 | 183800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240328 | 183700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240328 | 183600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 33 | 20240328 | 183500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240328 | 183400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240328 | 183300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240328 | 183200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240328 | 183100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240328 | 183000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240328 | 182900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240328 | 182800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240328 | 182700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240328 | 182600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240328 | 182500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240328 | 182400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240328 | 182300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240328 | 182200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240328 | 182100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240328 | 182000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240328 | 181900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240328 | 181800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240328 | 181700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240328 | 181600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240328 | 181500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240328 | 181400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240328 | 181300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240328 | 181200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240328 | 181100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240328 | 181000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240328 | 180900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240328 | 180800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240328 | 180700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240328 | 180600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 63 | 20240328 | 180500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240328 | 180400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240328 | 180300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240328 | 180200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240328 | 180100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240328 | 180000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240328 | 175900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240328 | 175800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240328 | 175700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240328 | 175600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240328 | 175500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240328 | 175400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240328 | 175300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240328 | 175200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240328 | 175100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240328 | 175000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240328 | 174900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240328 | 174800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240328 | 174700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240328 | 174600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240328 | 174500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240328 | 174400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240328 | 174300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240328 | 174200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240328 | 174100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240328 | 174000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240328 | 173900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240328 | 173800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240328 | 173700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240328 | 173600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 93 | 20240328 | 173500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240328 | 173400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240328 | 173300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240328 | 173200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240328 | 173100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240328 | 173000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240328 | 172900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240328 | 172800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240328 | 172700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240328 | 172600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240328 | 172500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240328 | 172400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240328 | 172300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240328 | 172200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240328 | 172100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240328 | 172000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240328 | 171900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240328 | 171800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240328 | 171700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240328 | 171600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240328 | 171500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240328 | 171400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240328 | 171300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240328 | 171200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240328 | 171100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240328 | 171000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240328 | 170900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240328 | 170800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240328 | 170700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240328 | 170600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 123 | 20240328 | 170500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240328 | 170400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240328 | 170300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240328 | 170200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240328 | 170100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240328 | 170000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240328 | 165900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240328 | 165800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240328 | 165700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240328 | 165600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240328 | 165500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240328 | 165400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240328 | 165300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240328 | 165200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240328 | 165100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240328 | 165000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240328 | 164900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240328 | 164800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240328 | 164700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240328 | 164600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240328 | 164500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240328 | 164400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240328 | 164300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240328 | 164200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240328 | 164100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240328 | 164000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240328 | 163900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240328 | 163800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240328 | 163700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240328 | 163600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 153 | 20240328 | 163500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240328 | 163400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240328 | 163300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240328 | 163200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240328 | 163100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240328 | 163000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240328 | 162900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240328 | 162800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240328 | 162700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240328 | 162600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240328 | 162500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240328 | 162400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240328 | 162300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240328 | 162200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240328 | 162100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240328 | 162000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240328 | 161900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240328 | 161800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240328 | 161700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240328 | 161600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240328 | 161500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240328 | 161400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240328 | 161300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240328 | 161200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240328 | 161100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240328 | 161000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240328 | 160900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240328 | 160800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240328 | 160700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240328 | 160600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 183 | 20240328 | 160500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240328 | 160400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240328 | 160300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240328 | 160200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240328 | 160100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240328 | 160000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240328 | 155900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240328 | 155800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240328 | 155700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240328 | 155600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240328 | 155500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240328 | 155400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240328 | 155300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240328 | 155200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240328 | 155100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240328 | 155000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240328 | 154900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240328 | 154800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240328 | 154700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240328 | 154600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240328 | 154500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240328 | 154400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240328 | 154300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240328 | 154200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240328 | 154100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240328 | 154000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240328 | 153900 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240328 | 153800 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240328 | 153700 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240328 | 153600 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 213 | 20240328 | 153500 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240328 | 153400 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240328 | 153300 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240328 | 153200 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240328 | 153100 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240328 | 153000 | 59017710600 | 39800 | 39800 | 39800 | 39800 | 24887 |
| 219 | 20240328 | 152900 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240328 | 152800 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240328 | 152700 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240328 | 152600 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240328 | 152500 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240328 | 152400 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240328 | 152300 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240328 | 152200 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240328 | 152100 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240328 | 152000 | 58027208000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240328 | 151900 | 58027208000 | 39550 | 39700 | 39750 | 39500 | 8032 |
| 230 | 20240328 | 151800 | 57708452700 | 39700 | 39700 | 39750 | 39600 | 7025 |
| 231 | 20240328 | 151700 | 57429513700 | 39700 | 39350 | 39750 | 39350 | 20068 |
| 232 | 20240328 | 151600 | 56634847550 | 39350 | 39300 | 39400 | 39300 | 3503 |
| 233 | 20240328 | 151500 | 56497029100 | 39350 | 39250 | 39350 | 39250 | 2527 |
| 234 | 20240328 | 151400 | 56397735150 | 39250 | 39300 | 39350 | 39250 | 3264 |
| 235 | 20240328 | 151300 | 56269464850 | 39300 | 39350 | 39400 | 39250 | 3163 |
| 236 | 20240328 | 151200 | 56145100600 | 39350 | 39400 | 39450 | 39350 | 5068 |
| 237 | 20240328 | 151100 | 55945429700 | 39450 | 39350 | 39450 | 39350 | 1542 |
| 238 | 20240328 | 151000 | 55884653200 | 39400 | 39550 | 39550 | 39350 | 5978 |
| 239 | 20240328 | 150900 | 55648809200 | 39500 | 39500 | 39550 | 39450 | 2473 |
| 240 | 20240328 | 150800 | 55551108500 | 39500 | 39400 | 39550 | 39350 | 4089 |
| 241 | 20240328 | 150700 | 55389725200 | 39400 | 39400 | 39450 | 39350 | 4399 |
| 242 | 20240328 | 150600 | 55216403600 | 39400 | 39400 | 39450 | 39350 | 2017 |
| 243 | 20240328 | 150500 | 55136906900 | 39350 | 39300 | 39400 | 39250 | 2226 |
| 244 | 20240328 | 150400 | 55049231350 | 39350 | 39350 | 39350 | 39150 | 3833 |
| 245 | 20240328 | 150300 | 54898813200 | 39350 | 39450 | 39450 | 39350 | 2418 |
| 246 | 20240328 | 150200 | 54803557500 | 39500 | 39450 | 39600 | 39450 | 5158 |
| 247 | 20240328 | 150100 | 54599716450 | 39450 | 39500 | 39550 | 39400 | 1307 |
| 248 | 20240328 | 150000 | 54548149900 | 39500 | 39400 | 39550 | 39400 | 1753 |
| 249 | 20240328 | 145900 | 54478995150 | 39450 | 39450 | 39550 | 39400 | 2844 |
| 250 | 20240328 | 145800 | 54366765150 | 39500 | 39350 | 39500 | 39300 | 6052 |
| 251 | 20240328 | 145700 | 54128314600 | 39300 | 39350 | 39350 | 39300 | 1257 |
| 252 | 20240328 | 145600 | 54078909750 | 39300 | 39400 | 39400 | 39300 | 2119 |
| 253 | 20240328 | 145500 | 53995594500 | 39350 | 39100 | 39350 | 39100 | 8869 |
| 254 | 20240328 | 145400 | 53647765050 | 39100 | 39100 | 39150 | 39100 | 1003 |
| 255 | 20240328 | 145300 | 53608527350 | 39150 | 39100 | 39250 | 39100 | 3420 |
| 256 | 20240328 | 145200 | 53474672500 | 39100 | 39100 | 39200 | 39050 | 2684 |
| 257 | 20240328 | 145100 | 53369728050 | 39100 | 39150 | 39200 | 39100 | 1514 |
| 258 | 20240328 | 145000 | 53310502250 | 39150 | 39050 | 39200 | 39050 | 749 |
| 259 | 20240328 | 144900 | 53281196050 | 39100 | 39100 | 39250 | 38950 | 2326 |
| 260 | 20240328 | 144800 | 53190316600 | 39050 | 39050 | 39150 | 38950 | 7822 |
| 261 | 20240328 | 144700 | 52885063700 | 39000 | 39150 | 39200 | 39000 | 3993 |
| 262 | 20240328 | 144600 | 52729035250 | 39200 | 39250 | 39250 | 39150 | 1179 |
| 263 | 20240328 | 144500 | 52682819250 | 39250 | 39250 | 39250 | 39100 | 2883 |
| 264 | 20240328 | 144400 | 52569827050 | 39200 | 39250 | 39300 | 39150 | 1709 |
| 265 | 20240328 | 144300 | 52502756950 | 39250 | 39200 | 39300 | 39150 | 4991 |
| 266 | 20240328 | 144200 | 52307148600 | 39250 | 39150 | 39300 | 39150 | 1151 |
| 267 | 20240328 | 144100 | 52262016600 | 39200 | 39200 | 39300 | 39100 | 2857 |
| 268 | 20240328 | 144000 | 52150015800 | 39200 | 39350 | 39500 | 39200 | 6898 |
| 269 | 20240328 | 143900 | 51878517850 | 39300 | 39300 | 39400 | 39200 | 2899 |
| 270 | 20240328 | 143800 | 51764535200 | 39300 | 39200 | 39300 | 39200 | 679 |
| 271 | 20240328 | 143700 | 51737896750 | 39150 | 39050 | 39350 | 39050 | 1745 |
| 272 | 20240328 | 143600 | 51669430950 | 39050 | 39350 | 39350 | 39000 | 5227 |
| 273 | 20240328 | 143500 | 51464860200 | 39350 | 39300 | 39400 | 39050 | 9171 |
| 274 | 20240328 | 143400 | 51105638750 | 39350 | 39500 | 39550 | 39300 | 14212 |
| 275 | 20240328 | 143300 | 50545962750 | 39550 | 39600 | 39800 | 39450 | 8484 |
| 276 | 20240328 | 143200 | 50209830900 | 39450 | 39750 | 39900 | 39400 | 23323 |
| 277 | 20240328 | 143100 | 49283334900 | 39750 | 39700 | 40050 | 39600 | 60832 |
| 278 | 20240328 | 143000 | 46859774700 | 39700 | 39250 | 39700 | 39250 | 36847 |
| 279 | 20240328 | 142900 | 45405135250 | 39250 | 39150 | 39300 | 39100 | 4994 |
| 280 | 20240328 | 142800 | 45209191600 | 39100 | 39100 | 39150 | 39050 | 2782 |
| 281 | 20240328 | 142700 | 45100352200 | 39100 | 38950 | 39100 | 38950 | 2477 |
| 282 | 20240328 | 142600 | 45003677050 | 38900 | 38900 | 38950 | 38850 | 880 |
| 283 | 20240328 | 142500 | 44969442000 | 38900 | 38950 | 38950 | 38850 | 4941 |
| 284 | 20240328 | 142400 | 44777301850 | 38950 | 38950 | 38950 | 38900 | 2302 |
| 285 | 20240328 | 142300 | 44687669800 | 38950 | 39050 | 39050 | 38950 | 3298 |
| 286 | 20240328 | 142200 | 44559017500 | 39000 | 39050 | 39100 | 39000 | 2962 |
| 287 | 20240328 | 142100 | 44443311950 | 39050 | 39100 | 39100 | 39000 | 806 |
| 288 | 20240328 | 142000 | 44411868450 | 39050 | 39000 | 39050 | 38950 | 1978 |
| 289 | 20240328 | 141900 | 44334744600 | 39000 | 38950 | 39000 | 38950 | 883 |
| 290 | 20240328 | 141800 | 44300349450 | 38950 | 38950 | 39000 | 38950 | 768 |
| 291 | 20240328 | 141700 | 44270428550 | 38950 | 39000 | 39050 | 38950 | 1063 |
| 292 | 20240328 | 141600 | 44228982650 | 39000 | 39000 | 39050 | 38950 | 1449 |
| 293 | 20240328 | 141500 | 44172474100 | 39000 | 39100 | 39100 | 38950 | 2456 |
| 294 | 20240328 | 141400 | 44076604300 | 39050 | 39150 | 39150 | 39000 | 1283 |
| 295 | 20240328 | 141300 | 44026478100 | 39150 | 39050 | 39200 | 39050 | 7268 |
| 296 | 20240328 | 141200 | 43742160250 | 39050 | 38900 | 39100 | 38900 | 3329 |
| 297 | 20240328 | 141100 | 43612203900 | 39000 | 39000 | 39050 | 38900 | 2789 |
| 298 | 20240328 | 141000 | 43503523450 | 39000 | 38850 | 39000 | 38850 | 2113 |
| 299 | 20240328 | 140900 | 43421222050 | 38850 | 38900 | 38950 | 38800 | 1799 |
| 300 | 20240328 | 140800 | 43351303100 | 38900 | 38800 | 38950 | 38800 | 1392 |
| 301 | 20240328 | 140700 | 43297149350 | 38800 | 38850 | 38850 | 38750 | 1183 |
| 302 | 20240328 | 140600 | 43251227700 | 38850 | 38800 | 38850 | 38700 | 740 |
| 303 | 20240328 | 140500 | 43222542800 | 38700 | 38600 | 38800 | 38600 | 2962 |
| 304 | 20240328 | 140400 | 43107909450 | 38600 | 38350 | 38650 | 38350 | 2158 |
| 305 | 20240328 | 140300 | 43024828800 | 38350 | 38450 | 38500 | 38350 | 4266 |
| 306 | 20240328 | 140200 | 42860961400 | 38450 | 38500 | 38550 | 38450 | 1537 |
| 307 | 20240328 | 140100 | 42801792450 | 38550 | 38500 | 38650 | 38450 | 2286 |
| 308 | 20240328 | 140000 | 42713591250 | 38450 | 38450 | 38600 | 38350 | 1940 |
| 309 | 20240328 | 135900 | 42639071400 | 38400 | 38200 | 38600 | 38200 | 7765 |
| 310 | 20240328 | 135800 | 42340658800 | 38150 | 38550 | 38600 | 38050 | 19150 |
| 311 | 20240328 | 135700 | 41606046850 | 38550 | 38700 | 38700 | 38550 | 6174 |
| 312 | 20240328 | 135600 | 41367618550 | 38700 | 38750 | 38800 | 38700 | 3870 |
| 313 | 20240328 | 135500 | 41217753500 | 38750 | 38800 | 38800 | 38750 | 1222 |
| 314 | 20240328 | 135400 | 41170394500 | 38800 | 38900 | 38900 | 38750 | 2376 |
| 315 | 20240328 | 135300 | 41078210950 | 38900 | 39000 | 39000 | 38800 | 3595 |
| 316 | 20240328 | 135200 | 40938459800 | 39050 | 39000 | 39050 | 38800 | 7556 |
| 317 | 20240328 | 135100 | 40644670750 | 39000 | 39250 | 39300 | 39000 | 10058 |
| 318 | 20240328 | 135000 | 40250980800 | 39300 | 39400 | 39450 | 39300 | 2953 |
| 319 | 20240328 | 134900 | 40134805350 | 39450 | 39350 | 39450 | 39350 | 1834 |
| 320 | 20240328 | 134800 | 40062559900 | 39350 | 39250 | 39350 | 39250 | 1566 |
| 321 | 20240328 | 134700 | 40000993650 | 39250 | 39200 | 39300 | 39200 | 1031 |
| 322 | 20240328 | 134600 | 39960506500 | 39250 | 39250 | 39400 | 39050 | 6270 |
| 323 | 20240328 | 134500 | 39714622900 | 39100 | 39100 | 39200 | 39100 | 3558 |
| 324 | 20240328 | 134400 | 39575413150 | 39150 | 39100 | 39150 | 39100 | 805 |
| 325 | 20240328 | 134300 | 39543934500 | 39100 | 39150 | 39200 | 39100 | 1668 |
| 326 | 20240328 | 134200 | 39478645250 | 39150 | 39100 | 39250 | 39100 | 822 |
| 327 | 20240328 | 134100 | 39446461200 | 39100 | 39100 | 39250 | 39050 | 4145 |
| 328 | 20240328 | 134000 | 39284386400 | 39100 | 39200 | 39250 | 39100 | 3946 |
| 329 | 20240328 | 133900 | 39129926450 | 39200 | 39200 | 39250 | 39200 | 1805 |
| 330 | 20240328 | 133800 | 39059167000 | 39200 | 39200 | 39250 | 39150 | 1737 |
| 331 | 20240328 | 133700 | 38991091500 | 39200 | 39250 | 39250 | 39200 | 1256 |
| 332 | 20240328 | 133600 | 38941850450 | 39250 | 39250 | 39350 | 39200 | 5235 |
| 333 | 20240328 | 133500 | 38736266900 | 39200 | 39350 | 39400 | 39200 | 3870 |
| 334 | 20240328 | 133400 | 38584254700 | 39300 | 39300 | 39450 | 39250 | 4176 |
| 335 | 20240328 | 133300 | 38419836400 | 39300 | 39150 | 39300 | 39150 | 5505 |
| 336 | 20240328 | 133200 | 38203992450 | 39200 | 39250 | 39350 | 39150 | 6693 |
| 337 | 20240328 | 133100 | 37941300000 | 39250 | 39350 | 39550 | 39250 | 27793 |
| 338 | 20240328 | 133000 | 36845029300 | 39350 | 39300 | 39400 | 39250 | 15749 |
| 339 | 20240328 | 132900 | 36225560200 | 39300 | 39100 | 39300 | 39050 | 6953 |
| 340 | 20240328 | 132800 | 35953144800 | 39100 | 39250 | 39300 | 39050 | 11578 |
| 341 | 20240328 | 132700 | 35499921200 | 39250 | 39150 | 39300 | 39000 | 28299 |
| 342 | 20240328 | 132600 | 34390588250 | 39150 | 38750 | 39200 | 38750 | 28548 |
| 343 | 20240328 | 132500 | 33277957250 | 38750 | 38750 | 38800 | 38750 | 729 |
| 344 | 20240328 | 132400 | 33249707700 | 38750 | 38750 | 38800 | 38750 | 1849 |
| 345 | 20240328 | 132300 | 33178051500 | 38750 | 38800 | 38800 | 38750 | 1214 |
| 346 | 20240328 | 132200 | 33130949800 | 38800 | 38750 | 38800 | 38700 | 861 |
| 347 | 20240328 | 132100 | 33097589500 | 38700 | 38550 | 38750 | 38550 | 1484 |
| 348 | 20240328 | 132000 | 33040197750 | 38600 | 38650 | 38700 | 38500 | 3510 |
| 349 | 20240328 | 131900 | 32904699100 | 38700 | 38650 | 38700 | 38650 | 525 |
| 350 | 20240328 | 131800 | 32884383800 | 38700 | 38650 | 38700 | 38650 | 1040 |
| 351 | 20240328 | 131700 | 32844184600 | 38650 | 38650 | 38700 | 38650 | 471 |
| 352 | 20240328 | 131600 | 32825979350 | 38700 | 38700 | 38700 | 38700 | 1362 |
| 353 | 20240328 | 131500 | 32773269950 | 38750 | 38800 | 38800 | 38700 | 1236 |
| 354 | 20240328 | 131400 | 32725363650 | 38800 | 38800 | 38850 | 38750 | 652 |
| 355 | 20240328 | 131300 | 32700062100 | 38750 | 38700 | 38800 | 38700 | 491 |
| 356 | 20240328 | 131200 | 32681027050 | 38700 | 38750 | 38750 | 38650 | 1737 |
| 357 | 20240328 | 131100 | 32613803050 | 38750 | 38700 | 38750 | 38650 | 2597 |
| 358 | 20240328 | 131000 | 32513283100 | 38700 | 38800 | 38900 | 38700 | 4793 |
| 359 | 20240328 | 130900 | 32327345150 | 38800 | 38950 | 38950 | 38750 | 5521 |
| 360 | 20240328 | 130800 | 32112951200 | 38950 | 38800 | 38950 | 38750 | 5105 |
| 361 | 20240328 | 130700 | 31914507850 | 38750 | 38700 | 38800 | 38650 | 3452 |
| 362 | 20240328 | 130600 | 31780897000 | 38700 | 38700 | 38700 | 38650 | 993 |
| 363 | 20240328 | 130500 | 31742469250 | 38700 | 38700 | 38750 | 38650 | 1453 |
| 364 | 20240328 | 130400 | 31686219950 | 38700 | 38650 | 38700 | 38650 | 1679 |
| 365 | 20240328 | 130300 | 31621287050 | 38600 | 38650 | 38650 | 38600 | 540 |
| 366 | 20240328 | 130200 | 31600417350 | 38650 | 38650 | 38650 | 38650 | 1246 |
| 367 | 20240328 | 130100 | 31552259450 | 38650 | 38650 | 38700 | 38600 | 1161 |
| 368 | 20240328 | 130000 | 31507385250 | 38650 | 38700 | 38700 | 38600 | 1309 |
| 369 | 20240328 | 125900 | 31456786950 | 38700 | 38700 | 38750 | 38700 | 605 |
| 370 | 20240328 | 125800 | 31433359600 | 38700 | 38700 | 38700 | 38650 | 703 |
| 371 | 20240328 | 125700 | 31406155400 | 38600 | 38650 | 38700 | 38600 | 911 |
| 372 | 20240328 | 125600 | 31370954450 | 38750 | 38700 | 38750 | 38650 | 976 |
| 373 | 20240328 | 125500 | 31333190500 | 38700 | 38600 | 38700 | 38600 | 636 |
| 374 | 20240328 | 125400 | 31308609100 | 38600 | 38650 | 38650 | 38600 | 335 |
| 375 | 20240328 | 125300 | 31295669050 | 38600 | 38650 | 38750 | 38600 | 2614 |
| 376 | 20240328 | 125200 | 31194567550 | 38650 | 38850 | 38850 | 38650 | 4134 |
| 377 | 20240328 | 125100 | 31034535000 | 38800 | 38750 | 38850 | 38750 | 2007 |
| 378 | 20240328 | 125000 | 30956676300 | 38750 | 38800 | 38850 | 38750 | 3600 |
| 379 | 20240328 | 124900 | 30817071600 | 38800 | 38850 | 38900 | 38700 | 2558 |
| 380 | 20240328 | 124800 | 30717714800 | 38850 | 38750 | 38900 | 38550 | 11631 |
| 381 | 20240328 | 124700 | 30266645250 | 38750 | 38700 | 38750 | 38700 | 656 |
| 382 | 20240328 | 124600 | 30241230650 | 38700 | 38600 | 38700 | 38600 | 1884 |
| 383 | 20240328 | 124500 | 30168372250 | 38600 | 38700 | 38700 | 38600 | 1731 |
| 384 | 20240328 | 124400 | 30101486650 | 38650 | 38850 | 38850 | 38550 | 3550 |
| 385 | 20240328 | 124300 | 29964082000 | 38800 | 38450 | 38850 | 38450 | 11960 |
| 386 | 20240328 | 124200 | 29501303850 | 38450 | 38500 | 38500 | 38450 | 210 |
| 387 | 20240328 | 124100 | 29493219900 | 38500 | 38500 | 38550 | 38450 | 3203 |
| 388 | 20240328 | 124000 | 29369931650 | 38500 | 38550 | 38550 | 38500 | 263 |
| 389 | 20240328 | 123900 | 29359804900 | 38500 | 38500 | 38550 | 38500 | 490 |
| 390 | 20240328 | 123800 | 29340939100 | 38500 | 38550 | 38550 | 38500 | 572 |
| 391 | 20240328 | 123700 | 29318913600 | 38550 | 38550 | 38550 | 38500 | 1066 |
| 392 | 20240328 | 123600 | 29277831150 | 38500 | 38550 | 38600 | 38500 | 1098 |
| 393 | 20240328 | 123500 | 29235514900 | 38550 | 38600 | 38600 | 38550 | 1233 |
| 394 | 20240328 | 123400 | 29187973850 | 38600 | 38600 | 38600 | 38550 | 545 |
| 395 | 20240328 | 123300 | 29166946400 | 38600 | 38550 | 38600 | 38500 | 1593 |
| 396 | 20240328 | 123200 | 29105505950 | 38550 | 38600 | 38600 | 38550 | 195 |
| 397 | 20240328 | 123100 | 29097982950 | 38600 | 38550 | 38600 | 38500 | 940 |
| 398 | 20240328 | 123000 | 29061747000 | 38550 | 38500 | 38550 | 38500 | 326 |
| 399 | 20240328 | 122900 | 29049186750 | 38550 | 38550 | 38550 | 38500 | 607 |
| 400 | 20240328 | 122800 | 29025798050 | 38550 | 38550 | 38600 | 38500 | 920 |
| 401 | 20240328 | 122700 | 28990338150 | 38550 | 38450 | 38550 | 38450 | 3607 |
| 402 | 20240328 | 122600 | 28851424400 | 38450 | 38500 | 38500 | 38450 | 134 |
| 403 | 20240328 | 122500 | 28846271900 | 38450 | 38400 | 38450 | 38400 | 576 |
| 404 | 20240328 | 122400 | 28824129900 | 38400 | 38500 | 38500 | 38400 | 1950 |
| 405 | 20240328 | 122300 | 28749103950 | 38500 | 38500 | 38500 | 38450 | 209 |
| 406 | 20240328 | 122200 | 28741060250 | 38450 | 38450 | 38500 | 38450 | 1158 |
| 407 | 20240328 | 122100 | 28696534600 | 38450 | 38500 | 38500 | 38400 | 950 |
| 408 | 20240328 | 122000 | 28660021900 | 38500 | 38400 | 38500 | 38350 | 3195 |
| 409 | 20240328 | 121900 | 28537236850 | 38350 | 38300 | 38400 | 38300 | 205 |
| 410 | 20240328 | 121800 | 28529376200 | 38300 | 38350 | 38400 | 38300 | 234 |
| 411 | 20240328 | 121700 | 28520402800 | 38350 | 38350 | 38400 | 38350 | 1109 |
| 412 | 20240328 | 121600 | 28477872050 | 38350 | 38400 | 38400 | 38350 | 168 |
| 413 | 20240328 | 121500 | 28471428250 | 38400 | 38350 | 38400 | 38350 | 139 |
| 414 | 20240328 | 121400 | 28466094250 | 38400 | 38350 | 38400 | 38350 | 1365 |
| 415 | 20240328 | 121300 | 28413745000 | 38400 | 38350 | 38400 | 38350 | 708 |
| 416 | 20240328 | 121200 | 28386593000 | 38350 | 38350 | 38400 | 38350 | 246 |
| 417 | 20240328 | 121100 | 28377155200 | 38400 | 38400 | 38400 | 38350 | 18 |
| 418 | 20240328 | 121000 | 28376464050 | 38400 | 38350 | 38400 | 38300 | 615 |
| 419 | 20240328 | 120900 | 28352881950 | 38350 | 38350 | 38350 | 38300 | 51 |
| 420 | 20240328 | 120800 | 28350927800 | 38350 | 38350 | 38350 | 38300 | 296 |
| 421 | 20240328 | 120700 | 28339577600 | 38350 | 38350 | 38350 | 38300 | 61 |
| 422 | 20240328 | 120600 | 28337240350 | 38350 | 38300 | 38350 | 38250 | 218 |
| 423 | 20240328 | 120500 | 28328900150 | 38300 | 38250 | 38300 | 38250 | 488 |
| 424 | 20240328 | 120400 | 28310215800 | 38300 | 38200 | 38300 | 38200 | 326 |
| 425 | 20240328 | 120300 | 28297756750 | 38250 | 38250 | 38300 | 38150 | 1018 |
| 426 | 20240328 | 120200 | 28258855300 | 38200 | 38150 | 38300 | 38150 | 175 |
| 427 | 20240328 | 120100 | 28252176950 | 38150 | 38200 | 38300 | 38150 | 1337 |
| 428 | 20240328 | 120000 | 28201058500 | 38200 | 38300 | 38300 | 38200 | 2456 |
| 429 | 20240328 | 115900 | 28107117300 | 38300 | 38300 | 38350 | 38300 | 314 |
| 430 | 20240328 | 115800 | 28095090450 | 38300 | 38250 | 38300 | 38250 | 265 |
| 431 | 20240328 | 115700 | 28084950600 | 38300 | 38300 | 38300 | 38250 | 129 |
| 432 | 20240328 | 115600 | 28080010350 | 38300 | 38350 | 38400 | 38250 | 1181 |
| 433 | 20240328 | 115500 | 28034719150 | 38350 | 38450 | 38450 | 38350 | 62 |
| 434 | 20240328 | 115400 | 28032340950 | 38450 | 38350 | 38450 | 38350 | 101 |
| 435 | 20240328 | 115300 | 28028465450 | 38350 | 38500 | 38500 | 38350 | 70 |
| 436 | 20240328 | 115200 | 28025774750 | 38500 | 38350 | 38500 | 38300 | 623 |
| 437 | 20240328 | 115100 | 28001841500 | 38300 | 38350 | 38350 | 38300 | 130 |
| 438 | 20240328 | 115000 | 27996858600 | 38300 | 38350 | 38350 | 38300 | 496 |
| 439 | 20240328 | 114900 | 27977859550 | 38350 | 38350 | 38350 | 38300 | 284 |
| 440 | 20240328 | 114800 | 27966972350 | 38400 | 38350 | 38400 | 38350 | 569 |
| 441 | 20240328 | 114700 | 27945144700 | 38400 | 38400 | 38450 | 38400 | 482 |
| 442 | 20240328 | 114600 | 27926635400 | 38450 | 38500 | 38500 | 38400 | 393 |
| 443 | 20240328 | 114500 | 27911527000 | 38450 | 38550 | 38550 | 38450 | 952 |
| 444 | 20240328 | 114400 | 27874869600 | 38550 | 38550 | 38550 | 38450 | 735 |
| 445 | 20240328 | 114300 | 27846569150 | 38550 | 38450 | 38550 | 38450 | 1490 |
| 446 | 20240328 | 114200 | 27789188550 | 38500 | 38500 | 38500 | 38450 | 967 |
| 447 | 20240328 | 114100 | 27751977450 | 38500 | 38500 | 38600 | 38450 | 2062 |
| 448 | 20240328 | 114000 | 27672541950 | 38600 | 38450 | 38600 | 38450 | 3949 |
| 449 | 20240328 | 113900 | 27520449250 | 38450 | 38450 | 38450 | 38400 | 372 |
| 450 | 20240328 | 113800 | 27506146550 | 38400 | 38450 | 38450 | 38400 | 358 |
| 451 | 20240328 | 113700 | 27492382950 | 38400 | 38450 | 38450 | 38400 | 624 |
| 452 | 20240328 | 113600 | 27468395900 | 38450 | 38450 | 38500 | 38400 | 287 |
| 453 | 20240328 | 113500 | 27457362700 | 38450 | 38400 | 38450 | 38350 | 1284 |
| 454 | 20240328 | 113400 | 27407996250 | 38400 | 38450 | 38450 | 38350 | 149 |
| 455 | 20240328 | 113300 | 27402272200 | 38450 | 38450 | 38450 | 38350 | 2031 |
| 456 | 20240328 | 113200 | 27324208150 | 38400 | 38400 | 38450 | 38250 | 1072 |
| 457 | 20240328 | 113100 | 27283063200 | 38400 | 38400 | 38450 | 38250 | 1528 |
| 458 | 20240328 | 113000 | 27224368600 | 38400 | 38250 | 38400 | 38250 | 297 |
| 459 | 20240328 | 112900 | 27212984450 | 38250 | 38250 | 38300 | 38250 | 437 |
| 460 | 20240328 | 112800 | 27196259200 | 38250 | 38200 | 38250 | 38150 | 941 |
| 461 | 20240328 | 112700 | 27160308800 | 38200 | 38200 | 38250 | 38150 | 512 |
| 462 | 20240328 | 112600 | 27140749200 | 38200 | 38250 | 38250 | 38200 | 220 |
| 463 | 20240328 | 112500 | 27132345000 | 38250 | 38300 | 38300 | 38200 | 128 |
| 464 | 20240328 | 112400 | 27127444100 | 38300 | 38250 | 38300 | 38250 | 316 |
| 465 | 20240328 | 112300 | 27115344250 | 38200 | 38250 | 38350 | 38150 | 3428 |
| 466 | 20240328 | 112200 | 26984533150 | 38250 | 38350 | 38400 | 38250 | 2135 |
| 467 | 20240328 | 112100 | 26902717950 | 38350 | 38400 | 38400 | 38350 | 710 |
| 468 | 20240328 | 112000 | 26875488500 | 38400 | 38350 | 38400 | 38350 | 328 |
| 469 | 20240328 | 111900 | 26862906100 | 38350 | 38300 | 38350 | 38300 | 1019 |
| 470 | 20240328 | 111800 | 26823842050 | 38350 | 38300 | 38350 | 38300 | 457 |
| 471 | 20240328 | 111700 | 26806321300 | 38350 | 38200 | 38350 | 38150 | 1994 |
| 472 | 20240328 | 111600 | 26730026900 | 38200 | 38250 | 38250 | 38200 | 506 |
| 473 | 20240328 | 111500 | 26710679500 | 38250 | 38200 | 38250 | 38200 | 249 |
| 474 | 20240328 | 111400 | 26701164900 | 38250 | 38200 | 38250 | 38150 | 439 |
| 475 | 20240328 | 111300 | 26684409500 | 38150 | 38050 | 38200 | 38050 | 2529 |
| 476 | 20240328 | 111200 | 26588065200 | 38100 | 38050 | 38100 | 38050 | 1097 |
| 477 | 20240328 | 111100 | 26546317650 | 38100 | 38150 | 38150 | 38050 | 2845 |
| 478 | 20240328 | 111000 | 26437919450 | 38200 | 38150 | 38200 | 38150 | 438 |
| 479 | 20240328 | 110900 | 26421199000 | 38200 | 38200 | 38200 | 38150 | 175 |
| 480 | 20240328 | 110800 | 26414519000 | 38200 | 38200 | 38250 | 38100 | 290 |
| 481 | 20240328 | 110700 | 26403444050 | 38100 | 38150 | 38250 | 38050 | 3452 |
| 482 | 20240328 | 110600 | 26271873950 | 38150 | 38250 | 38250 | 38150 | 1529 |
| 483 | 20240328 | 110500 | 26213457400 | 38250 | 38300 | 38300 | 38250 | 820 |
| 484 | 20240328 | 110400 | 26182061750 | 38400 | 38350 | 38400 | 38300 | 673 |
| 485 | 20240328 | 110300 | 26156280250 | 38300 | 38350 | 38400 | 38300 | 1169 |
| 486 | 20240328 | 110200 | 26111482300 | 38350 | 38300 | 38350 | 38300 | 537 |
| 487 | 20240328 | 110100 | 26090895200 | 38350 | 38300 | 38350 | 38300 | 208 |
| 488 | 20240328 | 110000 | 26082925850 | 38300 | 38350 | 38350 | 38300 | 477 |
| 489 | 20240328 | 105900 | 26064641600 | 38300 | 38300 | 38350 | 38300 | 362 |
| 490 | 20240328 | 105800 | 26050764950 | 38300 | 38350 | 38350 | 38300 | 554 |
| 491 | 20240328 | 105700 | 26029537900 | 38350 | 38300 | 38350 | 38300 | 957 |
| 492 | 20240328 | 105600 | 25992876700 | 38300 | 38300 | 38350 | 38250 | 819 |
| 493 | 20240328 | 105500 | 25961499900 | 38250 | 38250 | 38300 | 38250 | 532 |
| 494 | 20240328 | 105400 | 25941139850 | 38250 | 38350 | 38350 | 38250 | 828 |
| 495 | 20240328 | 105300 | 25909429900 | 38400 | 38400 | 38450 | 38350 | 1160 |
| 496 | 20240328 | 105200 | 25864893850 | 38400 | 38600 | 38600 | 38400 | 2213 |
| 497 | 20240328 | 105100 | 25779740400 | 38500 | 38600 | 38650 | 38500 | 4954 |
| 498 | 20240328 | 105000 | 25588482400 | 38600 | 38450 | 38600 | 38450 | 2516 |
| 499 | 20240328 | 104900 | 25491565700 | 38450 | 38450 | 38500 | 38450 | 1276 |
| 500 | 20240328 | 104800 | 25442495700 | 38450 | 38450 | 38550 | 38400 | 4452 |
| 501 | 20240328 | 104700 | 25271190800 | 38450 | 38350 | 38450 | 38300 | 3418 |
| 502 | 20240328 | 104600 | 25139993500 | 38300 | 38300 | 38350 | 38300 | 372 |
| 503 | 20240328 | 104500 | 25125730650 | 38300 | 38350 | 38350 | 38300 | 396 |
| 504 | 20240328 | 104400 | 25110557500 | 38350 | 38300 | 38350 | 38300 | 344 |
| 505 | 20240328 | 104300 | 25097373900 | 38400 | 38350 | 38400 | 38300 | 1424 |
| 506 | 20240328 | 104200 | 25042768900 | 38300 | 38450 | 38450 | 38300 | 2209 |
| 507 | 20240328 | 104100 | 24957952500 | 38350 | 38200 | 38400 | 38200 | 4862 |
| 508 | 20240328 | 104000 | 24771529300 | 38250 | 38200 | 38250 | 38200 | 344 |
| 509 | 20240328 | 103900 | 24758377950 | 38250 | 38250 | 38300 | 38200 | 977 |
| 510 | 20240328 | 103800 | 24721010650 | 38250 | 38300 | 38300 | 38250 | 1114 |
| 511 | 20240328 | 103700 | 24678363950 | 38250 | 38250 | 38350 | 38250 | 1235 |
| 512 | 20240328 | 103600 | 24631020250 | 38250 | 38100 | 38350 | 38100 | 4659 |
| 513 | 20240328 | 103500 | 24452702350 | 38100 | 38100 | 38150 | 38100 | 769 |
| 514 | 20240328 | 103400 | 24423401850 | 38100 | 38000 | 38150 | 38000 | 391 |
| 515 | 20240328 | 103300 | 24408517250 | 38050 | 38000 | 38100 | 38000 | 2842 |
| 516 | 20240328 | 103200 | 24300512350 | 38000 | 38000 | 38100 | 37950 | 2347 |
| 517 | 20240328 | 103100 | 24211340300 | 38000 | 38100 | 38100 | 38000 | 3150 |
| 518 | 20240328 | 103000 | 24091540850 | 38100 | 38000 | 38100 | 37950 | 1383 |
| 519 | 20240328 | 102900 | 24039007400 | 37950 | 38100 | 38100 | 37950 | 3757 |
| 520 | 20240328 | 102800 | 23896277850 | 38150 | 38200 | 38200 | 38000 | 2750 |
| 521 | 20240328 | 102700 | 23791597100 | 38150 | 38200 | 38250 | 38150 | 1458 |
| 522 | 20240328 | 102600 | 23735896700 | 38250 | 38250 | 38350 | 38250 | 1545 |
| 523 | 20240328 | 102500 | 23676736250 | 38250 | 38250 | 38300 | 38150 | 884 |
| 524 | 20240328 | 102400 | 23642937600 | 38300 | 38300 | 38350 | 38250 | 1682 |
| 525 | 20240328 | 102300 | 23578545850 | 38350 | 38350 | 38350 | 38300 | 1628 |
| 526 | 20240328 | 102200 | 23516133650 | 38300 | 38300 | 38350 | 38300 | 389 |
| 527 | 20240328 | 102100 | 23501220800 | 38300 | 38350 | 38350 | 38300 | 394 |
| 528 | 20240328 | 102000 | 23486118950 | 38400 | 38200 | 38400 | 38200 | 4459 |
| 529 | 20240328 | 101900 | 23315463450 | 38150 | 38050 | 38200 | 38050 | 630 |
| 530 | 20240328 | 101800 | 23291426050 | 38100 | 38150 | 38150 | 38050 | 1249 |
| 531 | 20240328 | 101700 | 23243809900 | 38050 | 38100 | 38100 | 38000 | 614 |
| 532 | 20240328 | 101600 | 23220438250 | 38050 | 38000 | 38150 | 37900 | 3175 |
| 533 | 20240328 | 101500 | 23099737400 | 38000 | 37950 | 38100 | 37950 | 7746 |
| 534 | 20240328 | 101400 | 22805577400 | 37950 | 38100 | 38100 | 37950 | 3398 |
| 535 | 20240328 | 101300 | 22676437250 | 38100 | 38100 | 38100 | 38050 | 341 |
| 536 | 20240328 | 101200 | 22663458200 | 38100 | 38200 | 38200 | 38100 | 1557 |
| 537 | 20240328 | 101100 | 22604093250 | 38250 | 38250 | 38300 | 38200 | 938 |
| 538 | 20240328 | 101000 | 22568230300 | 38250 | 38250 | 38300 | 38200 | 2550 |
| 539 | 20240328 | 100900 | 22470736450 | 38200 | 38150 | 38250 | 38150 | 304 |
| 540 | 20240328 | 100800 | 22459125600 | 38150 | 38150 | 38200 | 38100 | 1036 |
| 541 | 20240328 | 100700 | 22419611400 | 38150 | 38200 | 38250 | 38150 | 1785 |
| 542 | 20240328 | 100600 | 22351443050 | 38200 | 38250 | 38250 | 38200 | 2289 |
| 543 | 20240328 | 100500 | 22263927100 | 38250 | 38200 | 38300 | 38200 | 2249 |
| 544 | 20240328 | 100400 | 22177886100 | 38300 | 38200 | 38350 | 38150 | 3278 |
| 545 | 20240328 | 100300 | 22052416700 | 38150 | 38200 | 38200 | 38100 | 844 |
| 546 | 20240328 | 100200 | 22020225900 | 38150 | 38100 | 38150 | 38050 | 961 |
| 547 | 20240328 | 100100 | 21983607700 | 38150 | 38100 | 38200 | 38100 | 2805 |
| 548 | 20240328 | 100000 | 21876628300 | 38150 | 38050 | 38150 | 38000 | 2032 |
| 549 | 20240328 | 095900 | 21799295350 | 38050 | 38000 | 38050 | 37950 | 1791 |
| 550 | 20240328 | 095800 | 21731254850 | 38000 | 38050 | 38050 | 37950 | 4266 |
| 551 | 20240328 | 095700 | 21569143600 | 38050 | 38050 | 38100 | 38050 | 1923 |
| 552 | 20240328 | 095600 | 21495956150 | 38050 | 38250 | 38300 | 38050 | 7285 |
| 553 | 20240328 | 095500 | 21218113550 | 38250 | 38350 | 38350 | 38200 | 2966 |
| 554 | 20240328 | 095400 | 21104679000 | 38300 | 38500 | 38500 | 38300 | 1338 |
| 555 | 20240328 | 095300 | 21053346450 | 38500 | 38200 | 38600 | 38150 | 12488 |
| 556 | 20240328 | 095200 | 20573259150 | 38200 | 38350 | 38350 | 38100 | 3439 |
| 557 | 20240328 | 095100 | 20441807750 | 38300 | 38200 | 38350 | 38100 | 3313 |
| 558 | 20240328 | 095000 | 20315206100 | 38100 | 38000 | 38200 | 38000 | 2514 |
| 559 | 20240328 | 094900 | 20219484700 | 38000 | 37950 | 38100 | 37900 | 4123 |
| 560 | 20240328 | 094800 | 20062898600 | 37950 | 38050 | 38100 | 37900 | 8837 |
| 561 | 20240328 | 094700 | 19727362800 | 38100 | 38150 | 38200 | 38050 | 8367 |
| 562 | 20240328 | 094600 | 19408458400 | 38150 | 38250 | 38300 | 38150 | 4934 |
| 563 | 20240328 | 094500 | 19219903000 | 38250 | 38400 | 38450 | 38250 | 5943 |
| 564 | 20240328 | 094400 | 18992009800 | 38450 | 38350 | 38500 | 38300 | 3706 |
| 565 | 20240328 | 094300 | 18849652850 | 38300 | 38500 | 38600 | 38300 | 7193 |
| 566 | 20240328 | 094200 | 18573080100 | 38450 | 38400 | 38700 | 38300 | 10826 |
| 567 | 20240328 | 094100 | 18156590150 | 38300 | 38400 | 38450 | 38300 | 4979 |
| 568 | 20240328 | 094000 | 17965543750 | 38450 | 38400 | 38500 | 38350 | 8439 |
| 569 | 20240328 | 093900 | 17641150400 | 38400 | 38600 | 38600 | 38300 | 10343 |
| 570 | 20240328 | 093800 | 17243650500 | 38600 | 38650 | 38950 | 38450 | 48404 |
| 571 | 20240328 | 093700 | 15371303150 | 38600 | 38400 | 38700 | 38350 | 22117 |
| 572 | 20240328 | 093600 | 14517696900 | 38350 | 38350 | 38500 | 38200 | 12137 |
| 573 | 20240328 | 093500 | 14052625700 | 38350 | 38350 | 38700 | 38100 | 29426 |
| 574 | 20240328 | 093400 | 12922901800 | 38400 | 38150 | 38400 | 38150 | 14773 |
| 575 | 20240328 | 093300 | 12357613200 | 38150 | 37900 | 38200 | 37800 | 10753 |
| 576 | 20240328 | 093200 | 11949122100 | 37850 | 37950 | 38000 | 37800 | 5065 |
| 577 | 20240328 | 093100 | 11757408000 | 37950 | 37700 | 38100 | 37650 | 21997 |
| 578 | 20240328 | 093000 | 10924687100 | 37650 | 37450 | 37700 | 37450 | 6632 |
| 579 | 20240328 | 092900 | 10675384800 | 37500 | 37400 | 37550 | 37400 | 3060 |
| 580 | 20240328 | 092800 | 10560769350 | 37450 | 37450 | 37450 | 37350 | 4493 |
| 581 | 20240328 | 092700 | 10392705950 | 37450 | 37300 | 37450 | 37300 | 3551 |
| 582 | 20240328 | 092600 | 10260008450 | 37300 | 37300 | 37350 | 37300 | 629 |
| 583 | 20240328 | 092500 | 10236537350 | 37300 | 37350 | 37350 | 37250 | 3260 |
| 584 | 20240328 | 092400 | 10114919700 | 37350 | 37250 | 37450 | 37200 | 5152 |
| 585 | 20240328 | 092300 | 9922516950 | 37200 | 37250 | 37300 | 37200 | 5075 |
| 586 | 20240328 | 092200 | 9733513800 | 37200 | 37150 | 37300 | 37100 | 2741 |
| 587 | 20240328 | 092100 | 9631529500 | 37150 | 36950 | 37150 | 36950 | 2213 |
| 588 | 20240328 | 092000 | 9549515200 | 37000 | 36900 | 37050 | 36800 | 7267 |
| 589 | 20240328 | 091900 | 9281745550 | 36900 | 37100 | 37100 | 36750 | 19768 |
| 590 | 20240328 | 091800 | 8553346700 | 37050 | 37000 | 37100 | 36900 | 1851 |
| 591 | 20240328 | 091700 | 8484837900 | 37050 | 36800 | 37050 | 36700 | 3039 |
| 592 | 20240328 | 091600 | 8372812800 | 36800 | 36850 | 36950 | 36700 | 16270 |
| 593 | 20240328 | 091500 | 7774423600 | 36900 | 36800 | 36900 | 36800 | 5348 |
| 594 | 20240328 | 091400 | 7577396450 | 36850 | 36750 | 37000 | 36750 | 7622 |
| 595 | 20240328 | 091300 | 7296423350 | 36850 | 37100 | 37100 | 36650 | 35434 |
| 596 | 20240328 | 091200 | 5990603150 | 37100 | 37100 | 37150 | 36950 | 6816 |
| 597 | 20240328 | 091100 | 5738209200 | 37050 | 37000 | 37150 | 36900 | 14860 |
| 598 | 20240328 | 091000 | 5188524450 | 37000 | 37150 | 37300 | 36950 | 18029 |
| 599 | 20240328 | 090900 | 4520368100 | 37300 | 37300 | 37350 | 37150 | 7500 |
| 600 | 20240328 | 090800 | 4241297950 | 37350 | 37300 | 37400 | 37250 | 3154 |
| 601 | 20240328 | 090700 | 4123672900 | 37300 | 37200 | 37800 | 37150 | 8910 |
| 602 | 20240328 | 090600 | 3791419750 | 37200 | 37200 | 37250 | 37150 | 8339 |
| 603 | 20240328 | 090500 | 3481288100 | 37150 | 37550 | 37600 | 37100 | 18952 |
| 604 | 20240328 | 090400 | 2775083550 | 37550 | 37700 | 37850 | 37450 | 16499 |
| 605 | 20240328 | 090300 | 2154797300 | 37800 | 37600 | 37900 | 37600 | 6472 |
| 606 | 20240328 | 090200 | 1910101400 | 37850 | 37550 | 37850 | 37350 | 11085 |
| 607 | 20240328 | 090100 | 1494133650 | 37550 | 37700 | 37850 | 37500 | 8676 |
| 608 | 20240328 | 090000 | 1167781000 | 37750 | 37900 | 37900 | 37450 | 28767 |