34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 3 | 20240329 | 190500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240329 | 190400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240329 | 190300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240329 | 190200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240329 | 190100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240329 | 190000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240329 | 185900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240329 | 185800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240329 | 185700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240329 | 185600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240329 | 185500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240329 | 185400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240329 | 185300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240329 | 185200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240329 | 185100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240329 | 185000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240329 | 184900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240329 | 184800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240329 | 184700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240329 | 184600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240329 | 184500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240329 | 184400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240329 | 184300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240329 | 184200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240329 | 184100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240329 | 184000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240329 | 183900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240329 | 183800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240329 | 183700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240329 | 183600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 33 | 20240329 | 183500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240329 | 183400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240329 | 183300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240329 | 183200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240329 | 183100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240329 | 183000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240329 | 182900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240329 | 182800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240329 | 182700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240329 | 182600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240329 | 182500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240329 | 182400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240329 | 182300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240329 | 182200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240329 | 182100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240329 | 182000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240329 | 181900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240329 | 181800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240329 | 181700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240329 | 181600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240329 | 181500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240329 | 181400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240329 | 181300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240329 | 181200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240329 | 181100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240329 | 181000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240329 | 180900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240329 | 180800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240329 | 180700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240329 | 180600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 63 | 20240329 | 180500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240329 | 180400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240329 | 180300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240329 | 180200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240329 | 180100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240329 | 180000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240329 | 175900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240329 | 175800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240329 | 175700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240329 | 175600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240329 | 175500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240329 | 175400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240329 | 175300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240329 | 175200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240329 | 175100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240329 | 175000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240329 | 174900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240329 | 174800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240329 | 174700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240329 | 174600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240329 | 174500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240329 | 174400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240329 | 174300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240329 | 174200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240329 | 174100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240329 | 174000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240329 | 173900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240329 | 173800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240329 | 173700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240329 | 173600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 93 | 20240329 | 173500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240329 | 173400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240329 | 173300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240329 | 173200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240329 | 173100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240329 | 173000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240329 | 172900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240329 | 172800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240329 | 172700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240329 | 172600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240329 | 172500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240329 | 172400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240329 | 172300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240329 | 172200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240329 | 172100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240329 | 172000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240329 | 171900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240329 | 171800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240329 | 171700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240329 | 171600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240329 | 171500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240329 | 171400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240329 | 171300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240329 | 171200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240329 | 171100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240329 | 171000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240329 | 170900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240329 | 170800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240329 | 170700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240329 | 170600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 123 | 20240329 | 170500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240329 | 170400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240329 | 170300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240329 | 170200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240329 | 170100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240329 | 170000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240329 | 165900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240329 | 165800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240329 | 165700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240329 | 165600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240329 | 165500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240329 | 165400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240329 | 165300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240329 | 165200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240329 | 165100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240329 | 165000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240329 | 164900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240329 | 164800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240329 | 164700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240329 | 164600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240329 | 164500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240329 | 164400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240329 | 164300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240329 | 164200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240329 | 164100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240329 | 164000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240329 | 163900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240329 | 163800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240329 | 163700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240329 | 163600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 153 | 20240329 | 163500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240329 | 163400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240329 | 163300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240329 | 163200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240329 | 163100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240329 | 163000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240329 | 162900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240329 | 162800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240329 | 162700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240329 | 162600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240329 | 162500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240329 | 162400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240329 | 162300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240329 | 162200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240329 | 162100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240329 | 162000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240329 | 161900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240329 | 161800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240329 | 161700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240329 | 161600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240329 | 161500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240329 | 161400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240329 | 161300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240329 | 161200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240329 | 161100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240329 | 161000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240329 | 160900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240329 | 160800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240329 | 160700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240329 | 160600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 183 | 20240329 | 160500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240329 | 160400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240329 | 160300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240329 | 160200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240329 | 160100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240329 | 160000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240329 | 155900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240329 | 155800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240329 | 155700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240329 | 155600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240329 | 155500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240329 | 155400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240329 | 155300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240329 | 155200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240329 | 155100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240329 | 155000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240329 | 154900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240329 | 154800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240329 | 154700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240329 | 154600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240329 | 154500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240329 | 154400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240329 | 154300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240329 | 154200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240329 | 154100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240329 | 154000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240329 | 153900 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240329 | 153800 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240329 | 153700 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240329 | 153600 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 213 | 20240329 | 153500 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240329 | 153400 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240329 | 153300 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240329 | 153200 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240329 | 153100 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240329 | 153000 | 435539752000 | 43700 | 43700 | 43700 | 43700 | 60984 |
| 219 | 20240329 | 152900 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240329 | 152800 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240329 | 152700 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240329 | 152600 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240329 | 152500 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240329 | 152400 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240329 | 152300 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240329 | 152200 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240329 | 152100 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240329 | 152000 | 432874751200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240329 | 151900 | 432874751200 | 43700 | 43600 | 43850 | 43400 | 18540 |
| 230 | 20240329 | 151800 | 432064470950 | 43400 | 44150 | 44200 | 43000 | 41288 |
| 231 | 20240329 | 151700 | 430265531450 | 44150 | 44000 | 44250 | 43950 | 9062 |
| 232 | 20240329 | 151600 | 429865697500 | 44000 | 44350 | 44400 | 43950 | 32290 |
| 233 | 20240329 | 151500 | 428438688950 | 44350 | 44500 | 44550 | 44100 | 16174 |
| 234 | 20240329 | 151400 | 427721909550 | 44500 | 44000 | 44550 | 43900 | 59736 |
| 235 | 20240329 | 151300 | 425078336400 | 43950 | 43850 | 44100 | 43850 | 23634 |
| 236 | 20240329 | 151200 | 424038805800 | 43950 | 43700 | 43950 | 43700 | 10537 |
| 237 | 20240329 | 151100 | 423577398500 | 43700 | 43800 | 43950 | 43550 | 14758 |
| 238 | 20240329 | 151000 | 422931520500 | 43850 | 43800 | 43850 | 43450 | 18943 |
| 239 | 20240329 | 150900 | 422104625250 | 43800 | 43950 | 44000 | 43700 | 18584 |
| 240 | 20240329 | 150800 | 421289840700 | 43950 | 43900 | 44250 | 43850 | 21918 |
| 241 | 20240329 | 150700 | 420324046800 | 43900 | 43800 | 44150 | 43650 | 22744 |
| 242 | 20240329 | 150600 | 419324775500 | 43850 | 44150 | 44150 | 43600 | 31724 |
| 243 | 20240329 | 150500 | 417932381650 | 44150 | 43750 | 44200 | 43750 | 46754 |
| 244 | 20240329 | 150400 | 415875672350 | 43750 | 43650 | 43900 | 43500 | 30706 |
| 245 | 20240329 | 150300 | 414532829150 | 43500 | 43350 | 43650 | 43300 | 12310 |
| 246 | 20240329 | 150200 | 413998386500 | 43400 | 43150 | 43600 | 43050 | 25908 |
| 247 | 20240329 | 150100 | 412875792950 | 43100 | 43150 | 43250 | 43100 | 7862 |
| 248 | 20240329 | 150000 | 412536573200 | 43150 | 43150 | 43500 | 43100 | 16905 |
| 249 | 20240329 | 145900 | 411804672900 | 43150 | 43000 | 43150 | 43000 | 5546 |
| 250 | 20240329 | 145800 | 411565759450 | 43050 | 42950 | 43400 | 42900 | 11093 |
| 251 | 20240329 | 145700 | 411087990350 | 42950 | 43400 | 43450 | 42900 | 16323 |
| 252 | 20240329 | 145600 | 410383843800 | 43400 | 43350 | 43500 | 43000 | 19549 |
| 253 | 20240329 | 145500 | 409536052900 | 43300 | 43150 | 43300 | 42800 | 19579 |
| 254 | 20240329 | 145400 | 408692294050 | 43200 | 42850 | 43200 | 42850 | 11926 |
| 255 | 20240329 | 145300 | 408178765550 | 42850 | 43150 | 43150 | 42600 | 18504 |
| 256 | 20240329 | 145200 | 407385213400 | 43150 | 43450 | 43500 | 42900 | 28134 |
| 257 | 20240329 | 145100 | 406168027950 | 43450 | 42850 | 43450 | 42800 | 31115 |
| 258 | 20240329 | 145000 | 404825071800 | 42850 | 42600 | 42850 | 42400 | 17162 |
| 259 | 20240329 | 144900 | 404094333550 | 42700 | 43050 | 43100 | 42500 | 24861 |
| 260 | 20240329 | 144800 | 403028873500 | 43050 | 42900 | 43150 | 42600 | 20954 |
| 261 | 20240329 | 144700 | 402130968550 | 42850 | 43000 | 43350 | 42700 | 62079 |
| 262 | 20240329 | 144600 | 399452943100 | 43050 | 42600 | 43050 | 42400 | 60714 |
| 263 | 20240329 | 144500 | 396855992300 | 42550 | 42700 | 42700 | 42450 | 45295 |
| 264 | 20240329 | 144400 | 394928677700 | 42700 | 42200 | 42700 | 41950 | 52477 |
| 265 | 20240329 | 144300 | 392705865950 | 42150 | 41950 | 42250 | 41800 | 52462 |
| 266 | 20240329 | 144200 | 390497069550 | 41950 | 41600 | 41950 | 41450 | 34219 |
| 267 | 20240329 | 144100 | 389069812350 | 41600 | 41700 | 41950 | 41350 | 61641 |
| 268 | 20240329 | 144000 | 386502277750 | 41750 | 42550 | 42600 | 41350 | 128972 |
| 269 | 20240329 | 143900 | 381108523000 | 42550 | 42350 | 42900 | 42300 | 28374 |
| 270 | 20240329 | 143800 | 379898524150 | 42450 | 42750 | 42750 | 42300 | 36055 |
| 271 | 20240329 | 143700 | 378366948750 | 42750 | 43000 | 43050 | 42200 | 105397 |
| 272 | 20240329 | 143600 | 373883096650 | 43050 | 43950 | 44150 | 43000 | 56127 |
| 273 | 20240329 | 143500 | 371436376500 | 44000 | 43750 | 44100 | 43750 | 60133 |
| 274 | 20240329 | 143400 | 368793818700 | 43800 | 43400 | 43800 | 43300 | 47667 |
| 275 | 20240329 | 143300 | 366713818600 | 43400 | 43550 | 43650 | 43200 | 55415 |
| 276 | 20240329 | 143200 | 364310001450 | 43650 | 43850 | 43900 | 43400 | 51589 |
| 277 | 20240329 | 143100 | 362061205350 | 43850 | 44150 | 44150 | 43550 | 70855 |
| 278 | 20240329 | 143000 | 358955222950 | 44150 | 44450 | 44700 | 43800 | 122109 |
| 279 | 20240329 | 142900 | 353561034000 | 44500 | 45600 | 45800 | 44450 | 117314 |
| 280 | 20240329 | 142800 | 348296984200 | 45600 | 45900 | 45950 | 45600 | 27043 |
| 281 | 20240329 | 142700 | 347058862450 | 45900 | 45600 | 46000 | 45400 | 46826 |
| 282 | 20240329 | 142600 | 344915998500 | 45600 | 46250 | 46450 | 45450 | 72899 |
| 283 | 20240329 | 142500 | 341573984450 | 46250 | 47350 | 47350 | 45900 | 80923 |
| 284 | 20240329 | 142400 | 337816282650 | 47350 | 47200 | 47400 | 47200 | 8611 |
| 285 | 20240329 | 142300 | 337408793500 | 47200 | 47500 | 47500 | 47100 | 20334 |
| 286 | 20240329 | 142200 | 336448373650 | 47550 | 47750 | 47800 | 47350 | 18811 |
| 287 | 20240329 | 142100 | 335551429050 | 47750 | 47350 | 47750 | 47250 | 11478 |
| 288 | 20240329 | 142000 | 335006353900 | 47400 | 47250 | 47500 | 47250 | 19266 |
| 289 | 20240329 | 141900 | 334093620850 | 47250 | 47700 | 47750 | 47250 | 15000 |
| 290 | 20240329 | 141800 | 333380334850 | 47700 | 47250 | 47800 | 47250 | 22417 |
| 291 | 20240329 | 141700 | 332314227950 | 47250 | 47550 | 47600 | 47050 | 46082 |
| 292 | 20240329 | 141600 | 330135529150 | 47550 | 47550 | 47800 | 47500 | 18236 |
| 293 | 20240329 | 141500 | 329267190700 | 47550 | 47850 | 48050 | 47450 | 44161 |
| 294 | 20240329 | 141400 | 327160749700 | 47900 | 48400 | 48450 | 47700 | 54048 |
| 295 | 20240329 | 141300 | 324565301600 | 48450 | 49150 | 49300 | 48350 | 54470 |
| 296 | 20240329 | 141200 | 321915089050 | 49100 | 48200 | 49450 | 48200 | 84358 |
| 297 | 20240329 | 141100 | 317786777400 | 48250 | 48500 | 48550 | 48050 | 25405 |
| 298 | 20240329 | 141000 | 316560822050 | 48450 | 48600 | 48950 | 48400 | 58825 |
| 299 | 20240329 | 140900 | 313698067900 | 48550 | 48450 | 48950 | 48450 | 64246 |
| 300 | 20240329 | 140800 | 310568726750 | 48450 | 47850 | 48500 | 47850 | 29846 |
| 301 | 20240329 | 140700 | 309126625800 | 47900 | 48250 | 48300 | 47800 | 26007 |
| 302 | 20240329 | 140600 | 307876674300 | 48250 | 47950 | 48400 | 47900 | 36222 |
| 303 | 20240329 | 140500 | 306135494650 | 47950 | 47750 | 47950 | 47450 | 18670 |
| 304 | 20240329 | 140400 | 305245610350 | 47750 | 47550 | 47800 | 47400 | 18817 |
| 305 | 20240329 | 140300 | 304349935350 | 47550 | 47700 | 47950 | 47500 | 28796 |
| 306 | 20240329 | 140200 | 302976381050 | 47650 | 47950 | 48050 | 47600 | 26833 |
| 307 | 20240329 | 140100 | 301694247450 | 47950 | 47600 | 48100 | 47550 | 45213 |
| 308 | 20240329 | 140000 | 299532642750 | 47600 | 48300 | 48500 | 47450 | 71092 |
| 309 | 20240329 | 135900 | 296132482400 | 48250 | 48100 | 48650 | 48050 | 56282 |
| 310 | 20240329 | 135800 | 293408188400 | 48050 | 49250 | 49300 | 48050 | 116183 |
| 311 | 20240329 | 135700 | 287747461500 | 49250 | 48300 | 49300 | 48200 | 158666 |
| 312 | 20240329 | 135600 | 280008818250 | 48300 | 46750 | 48400 | 46750 | 166700 |
| 313 | 20240329 | 135500 | 272058649000 | 46800 | 46200 | 46800 | 46050 | 18663 |
| 314 | 20240329 | 135400 | 271189131200 | 46050 | 46400 | 46400 | 45950 | 20983 |
| 315 | 20240329 | 135300 | 270221494800 | 46300 | 46300 | 46400 | 46200 | 12149 |
| 316 | 20240329 | 135200 | 269659013900 | 46300 | 46800 | 46800 | 46250 | 19113 |
| 317 | 20240329 | 135100 | 268770340050 | 46800 | 46950 | 47000 | 46700 | 26861 |
| 318 | 20240329 | 135000 | 267511740750 | 46900 | 46500 | 47000 | 46400 | 40042 |
| 319 | 20240329 | 134900 | 265640258150 | 46450 | 46100 | 46500 | 46100 | 16321 |
| 320 | 20240329 | 134800 | 264884406300 | 46150 | 46150 | 46250 | 46050 | 7798 |
| 321 | 20240329 | 134700 | 264524372150 | 46150 | 46150 | 46300 | 45900 | 13946 |
| 322 | 20240329 | 134600 | 263880919550 | 46150 | 46050 | 46150 | 45900 | 7333 |
| 323 | 20240329 | 134500 | 263543196350 | 46050 | 45750 | 46150 | 45750 | 13189 |
| 324 | 20240329 | 134400 | 262936630600 | 45800 | 45650 | 45850 | 45650 | 3895 |
| 325 | 20240329 | 134300 | 262758512400 | 45700 | 45650 | 45700 | 45600 | 1883 |
| 326 | 20240329 | 134200 | 262672549600 | 45650 | 45700 | 45700 | 45600 | 1771 |
| 327 | 20240329 | 134100 | 262591706800 | 45750 | 45650 | 45750 | 45600 | 6006 |
| 328 | 20240329 | 134000 | 262317580600 | 45600 | 45850 | 45850 | 45600 | 4306 |
| 329 | 20240329 | 133900 | 262120689300 | 45850 | 45800 | 45850 | 45800 | 2317 |
| 330 | 20240329 | 133800 | 262014535650 | 45800 | 45650 | 45900 | 45650 | 3678 |
| 331 | 20240329 | 133700 | 261846335550 | 45700 | 45850 | 45850 | 45600 | 8718 |
| 332 | 20240329 | 133600 | 261448169400 | 45850 | 45850 | 46000 | 45850 | 6262 |
| 333 | 20240329 | 133500 | 261160617700 | 45850 | 45600 | 45900 | 45600 | 4101 |
| 334 | 20240329 | 133400 | 260973158750 | 45600 | 45850 | 45900 | 45550 | 8065 |
| 335 | 20240329 | 133300 | 260604707000 | 45900 | 45800 | 45900 | 45800 | 3758 |
| 336 | 20240329 | 133200 | 260432393200 | 45800 | 45900 | 45950 | 45700 | 9470 |
| 337 | 20240329 | 133100 | 259998904800 | 45850 | 45850 | 46200 | 45850 | 7745 |
| 338 | 20240329 | 133000 | 259642644200 | 45900 | 45900 | 45950 | 45750 | 11755 |
| 339 | 20240329 | 132900 | 259103880050 | 45950 | 46100 | 46100 | 45900 | 7624 |
| 340 | 20240329 | 132800 | 258753473850 | 46000 | 45800 | 46200 | 45750 | 10095 |
| 341 | 20240329 | 132700 | 258289060850 | 45800 | 45900 | 45950 | 45800 | 8480 |
| 342 | 20240329 | 132600 | 257900063000 | 45900 | 45800 | 45950 | 45800 | 4903 |
| 343 | 20240329 | 132500 | 257675077200 | 45800 | 45800 | 46050 | 45800 | 9149 |
| 344 | 20240329 | 132400 | 257254917550 | 45800 | 45750 | 45850 | 45550 | 20120 |
| 345 | 20240329 | 132300 | 256335684450 | 45700 | 45900 | 46000 | 45700 | 20655 |
| 346 | 20240329 | 132200 | 255388955850 | 45900 | 46450 | 46450 | 45800 | 21777 |
| 347 | 20240329 | 132100 | 254385532650 | 46450 | 46150 | 46650 | 46150 | 29864 |
| 348 | 20240329 | 132000 | 252997200700 | 46150 | 45800 | 46300 | 45700 | 20244 |
| 349 | 20240329 | 131900 | 252063860850 | 45900 | 46500 | 46550 | 45750 | 30679 |
| 350 | 20240329 | 131800 | 250647777250 | 46450 | 46750 | 46750 | 46050 | 42132 |
| 351 | 20240329 | 131700 | 248695552350 | 46700 | 47100 | 47100 | 46550 | 34471 |
| 352 | 20240329 | 131600 | 247083082250 | 47050 | 46750 | 47200 | 46700 | 85318 |
| 353 | 20240329 | 131500 | 243076524500 | 46800 | 46150 | 46800 | 46100 | 30584 |
| 354 | 20240329 | 131400 | 241653400700 | 46100 | 46450 | 46550 | 46100 | 47682 |
| 355 | 20240329 | 131300 | 239440390400 | 46450 | 46200 | 46450 | 46150 | 36793 |
| 356 | 20240329 | 131200 | 237737599850 | 46200 | 45900 | 46250 | 45800 | 27874 |
| 357 | 20240329 | 131100 | 236455627350 | 45900 | 45550 | 46100 | 45400 | 56896 |
| 358 | 20240329 | 131000 | 233847058000 | 45550 | 45700 | 45750 | 45550 | 19058 |
| 359 | 20240329 | 130900 | 232977594550 | 45700 | 45650 | 45750 | 45500 | 20316 |
| 360 | 20240329 | 130800 | 232050907450 | 45700 | 45350 | 45750 | 45350 | 32401 |
| 361 | 20240329 | 130700 | 230572601750 | 45350 | 45450 | 45700 | 45300 | 42172 |
| 362 | 20240329 | 130600 | 228654064100 | 45450 | 45100 | 45450 | 45050 | 18971 |
| 363 | 20240329 | 130500 | 227796011350 | 45150 | 45000 | 45150 | 45000 | 4106 |
| 364 | 20240329 | 130400 | 227611001950 | 45050 | 45150 | 45150 | 44950 | 10564 |
| 365 | 20240329 | 130300 | 227135013650 | 45100 | 45050 | 45150 | 45000 | 11136 |
| 366 | 20240329 | 130200 | 226632997450 | 45000 | 44800 | 45100 | 44800 | 11380 |
| 367 | 20240329 | 130100 | 226121189500 | 44850 | 44750 | 44850 | 44750 | 2246 |
| 368 | 20240329 | 130000 | 226020646900 | 44750 | 44650 | 44750 | 44650 | 1358 |
| 369 | 20240329 | 125900 | 225959985050 | 44700 | 44650 | 44700 | 44650 | 1303 |
| 370 | 20240329 | 125800 | 225901779350 | 44700 | 44500 | 44700 | 44450 | 6255 |
| 371 | 20240329 | 125700 | 225623051550 | 44500 | 44550 | 44600 | 44450 | 3916 |
| 372 | 20240329 | 125600 | 225448725100 | 44550 | 44550 | 44600 | 44450 | 2678 |
| 373 | 20240329 | 125500 | 225329475800 | 44450 | 44500 | 44650 | 44450 | 7017 |
| 374 | 20240329 | 125400 | 225017203300 | 44550 | 44650 | 44700 | 44500 | 7289 |
| 375 | 20240329 | 125300 | 224692215100 | 44700 | 44900 | 44950 | 44600 | 11299 |
| 376 | 20240329 | 125200 | 224186103950 | 44900 | 44900 | 44950 | 44850 | 4983 |
| 377 | 20240329 | 125100 | 223962329300 | 44900 | 44800 | 44900 | 44800 | 4504 |
| 378 | 20240329 | 125000 | 223760329600 | 44850 | 44800 | 44850 | 44750 | 1889 |
| 379 | 20240329 | 124900 | 223675726050 | 44750 | 44900 | 44900 | 44750 | 5490 |
| 380 | 20240329 | 124800 | 223429624900 | 44900 | 44700 | 44900 | 44650 | 8009 |
| 381 | 20240329 | 124700 | 223070908250 | 44700 | 44600 | 44750 | 44550 | 4387 |
| 382 | 20240329 | 124600 | 222875015150 | 44600 | 44450 | 44650 | 44450 | 2715 |
| 383 | 20240329 | 124500 | 222754018450 | 44450 | 44600 | 44600 | 44400 | 8202 |
| 384 | 20240329 | 124400 | 222389261900 | 44550 | 44600 | 44650 | 44550 | 1175 |
| 385 | 20240329 | 124300 | 222336855400 | 44650 | 44550 | 44750 | 44500 | 5609 |
| 386 | 20240329 | 124200 | 222086709100 | 44550 | 44500 | 44550 | 44450 | 4700 |
| 387 | 20240329 | 124100 | 221877583500 | 44450 | 44450 | 44500 | 44400 | 3798 |
| 388 | 20240329 | 124000 | 221708786500 | 44450 | 44400 | 44600 | 44400 | 3725 |
| 389 | 20240329 | 123900 | 221543103550 | 44350 | 44450 | 44450 | 44350 | 8969 |
| 390 | 20240329 | 123800 | 221144953850 | 44500 | 44450 | 44600 | 44400 | 10506 |
| 391 | 20240329 | 123700 | 220677940400 | 44500 | 44600 | 44650 | 44500 | 8499 |
| 392 | 20240329 | 123600 | 220299384850 | 44600 | 44750 | 44750 | 44600 | 8848 |
| 393 | 20240329 | 123500 | 219904486200 | 44750 | 44750 | 44800 | 44700 | 3616 |
| 394 | 20240329 | 123400 | 219742724450 | 44750 | 44600 | 44750 | 44500 | 6381 |
| 395 | 20240329 | 123300 | 219457882600 | 44600 | 44550 | 44700 | 44550 | 3818 |
| 396 | 20240329 | 123200 | 219287617650 | 44600 | 44700 | 44750 | 44550 | 3369 |
| 397 | 20240329 | 123100 | 219137273550 | 44750 | 44600 | 44750 | 44550 | 7904 |
| 398 | 20240329 | 123000 | 218784494350 | 44600 | 44850 | 44850 | 44600 | 10684 |
| 399 | 20240329 | 122900 | 218306610650 | 44850 | 44800 | 44850 | 44750 | 3319 |
| 400 | 20240329 | 122800 | 218157945150 | 44800 | 45100 | 45150 | 44800 | 16056 |
| 401 | 20240329 | 122700 | 217436155700 | 45150 | 45000 | 45150 | 44950 | 11629 |
| 402 | 20240329 | 122600 | 216912066900 | 44950 | 44900 | 45000 | 44800 | 13270 |
| 403 | 20240329 | 122500 | 216315927350 | 44900 | 44750 | 44900 | 44750 | 5097 |
| 404 | 20240329 | 122400 | 216087550100 | 44800 | 44700 | 44900 | 44550 | 5440 |
| 405 | 20240329 | 122300 | 215844219000 | 44700 | 44700 | 44750 | 44500 | 14095 |
| 406 | 20240329 | 122200 | 215215906800 | 44750 | 44600 | 44800 | 44600 | 5707 |
| 407 | 20240329 | 122100 | 214960736950 | 44600 | 44500 | 44750 | 44400 | 9330 |
| 408 | 20240329 | 122000 | 214545437900 | 44550 | 44700 | 44750 | 44450 | 13978 |
| 409 | 20240329 | 121900 | 213922214100 | 44700 | 44800 | 44850 | 44650 | 8312 |
| 410 | 20240329 | 121800 | 213550517000 | 44800 | 45000 | 45000 | 44650 | 10160 |
| 411 | 20240329 | 121700 | 213095051400 | 45000 | 45150 | 45300 | 44950 | 14008 |
| 412 | 20240329 | 121600 | 212462812100 | 45200 | 45050 | 45200 | 44900 | 11547 |
| 413 | 20240329 | 121500 | 211942120350 | 45050 | 45000 | 45050 | 44650 | 17251 |
| 414 | 20240329 | 121400 | 211168324150 | 45000 | 45050 | 45150 | 45000 | 17798 |
| 415 | 20240329 | 121300 | 210366094250 | 45000 | 45200 | 45350 | 44900 | 62801 |
| 416 | 20240329 | 121200 | 207524956700 | 45250 | 44500 | 45250 | 44500 | 53444 |
| 417 | 20240329 | 121100 | 205122020400 | 44500 | 44550 | 44700 | 44450 | 20496 |
| 418 | 20240329 | 121000 | 204208420050 | 44550 | 44400 | 44600 | 44350 | 11473 |
| 419 | 20240329 | 120900 | 203697746650 | 44400 | 44300 | 44450 | 44250 | 24035 |
| 420 | 20240329 | 120800 | 202632212800 | 44350 | 44600 | 44600 | 44200 | 35790 |
| 421 | 20240329 | 120700 | 201044178500 | 44600 | 44550 | 44750 | 44400 | 29197 |
| 422 | 20240329 | 120600 | 199744628600 | 44500 | 44800 | 45100 | 44400 | 65528 |
| 423 | 20240329 | 120500 | 196818020000 | 44800 | 45300 | 45300 | 44800 | 28635 |
| 424 | 20240329 | 120400 | 195529361550 | 45200 | 45250 | 45400 | 45050 | 26288 |
| 425 | 20240329 | 120300 | 194341013000 | 45250 | 45450 | 45750 | 45150 | 59338 |
| 426 | 20240329 | 120200 | 191637225950 | 45450 | 45150 | 45500 | 44900 | 44860 |
| 427 | 20240329 | 120100 | 189613599950 | 45100 | 45350 | 45450 | 45050 | 37015 |
| 428 | 20240329 | 120000 | 187941657050 | 45350 | 45600 | 45650 | 45050 | 53070 |
| 429 | 20240329 | 115900 | 185539502250 | 45650 | 45750 | 46000 | 45600 | 51275 |
| 430 | 20240329 | 115800 | 183189148800 | 45750 | 45750 | 45800 | 45400 | 46077 |
| 431 | 20240329 | 115700 | 181090094750 | 45800 | 45800 | 45850 | 45600 | 28188 |
| 432 | 20240329 | 115600 | 179802012650 | 45800 | 45850 | 45950 | 45550 | 73497 |
| 433 | 20240329 | 115500 | 176439796150 | 45850 | 46450 | 46450 | 45800 | 45145 |
| 434 | 20240329 | 115400 | 174359528550 | 46400 | 46300 | 46500 | 46000 | 63068 |
| 435 | 20240329 | 115300 | 171440954550 | 46250 | 46450 | 46600 | 46150 | 53303 |
| 436 | 20240329 | 115200 | 168969692700 | 46450 | 46600 | 46650 | 46350 | 69731 |
| 437 | 20240329 | 115100 | 165727996050 | 46600 | 47050 | 47100 | 46600 | 83592 |
| 438 | 20240329 | 115000 | 161816199000 | 47100 | 47750 | 47750 | 47000 | 61424 |
| 439 | 20240329 | 114900 | 158913863900 | 47750 | 47350 | 47800 | 47300 | 39015 |
| 440 | 20240329 | 114800 | 157057115800 | 47350 | 47850 | 48200 | 47300 | 77191 |
| 441 | 20240329 | 114700 | 153376555300 | 47900 | 48150 | 48250 | 47750 | 42970 |
| 442 | 20240329 | 114600 | 151314553450 | 48150 | 48250 | 48550 | 47750 | 78530 |
| 443 | 20240329 | 114500 | 147534897600 | 48200 | 48850 | 49050 | 48200 | 111792 |
| 444 | 20240329 | 114400 | 142096614750 | 48850 | 48300 | 49000 | 48000 | 122945 |
| 445 | 20240329 | 114300 | 136128130150 | 48350 | 47600 | 48450 | 47500 | 113176 |
| 446 | 20240329 | 114200 | 130702597350 | 47600 | 47250 | 47800 | 47200 | 90152 |
| 447 | 20240329 | 114100 | 126417777100 | 47350 | 47500 | 47650 | 47200 | 80522 |
| 448 | 20240329 | 114000 | 122598388800 | 47450 | 46400 | 47500 | 46400 | 122177 |
| 449 | 20240329 | 113900 | 116865629450 | 46350 | 46600 | 46600 | 46300 | 37894 |
| 450 | 20240329 | 113800 | 115106750300 | 46550 | 46500 | 46750 | 46350 | 65453 |
| 451 | 20240329 | 113700 | 112058508400 | 46500 | 46000 | 46500 | 46000 | 76583 |
| 452 | 20240329 | 113600 | 108511196900 | 46050 | 45100 | 46200 | 45000 | 78224 |
| 453 | 20240329 | 113500 | 104932304550 | 45100 | 44950 | 45100 | 44800 | 20015 |
| 454 | 20240329 | 113400 | 104032928100 | 44950 | 45350 | 45350 | 44950 | 25406 |
| 455 | 20240329 | 113300 | 102886448100 | 45300 | 45200 | 45400 | 45050 | 27461 |
| 456 | 20240329 | 113200 | 101645253900 | 45200 | 45450 | 45450 | 45150 | 23945 |
| 457 | 20240329 | 113100 | 100560608600 | 45500 | 45600 | 45600 | 45150 | 88756 |
| 458 | 20240329 | 113000 | 96525814900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 459 | 20240329 | 112900 | 96525814900 | 45400 | 45300 | 45400 | 45300 | 16057 |
| 460 | 20240329 | 112800 | 95796970000 | 45300 | 45000 | 45350 | 44800 | 75432 |
| 461 | 20240329 | 112700 | 92394525300 | 45000 | 44300 | 45000 | 44250 | 77023 |
| 462 | 20240329 | 112600 | 88949336050 | 44300 | 44250 | 44300 | 44150 | 4252 |
| 463 | 20240329 | 112500 | 88761256450 | 44250 | 44250 | 44350 | 44200 | 14346 |
| 464 | 20240329 | 112400 | 88125989850 | 44250 | 43900 | 44250 | 43850 | 9234 |
| 465 | 20240329 | 112300 | 87718506450 | 43850 | 44050 | 44050 | 43800 | 3763 |
| 466 | 20240329 | 112200 | 87553305400 | 44050 | 43850 | 44050 | 43800 | 5355 |
| 467 | 20240329 | 112100 | 87318339650 | 43850 | 43800 | 43950 | 43800 | 3241 |
| 468 | 20240329 | 112000 | 87176133050 | 43800 | 44100 | 44150 | 43800 | 7171 |
| 469 | 20240329 | 111900 | 86860829400 | 44100 | 44200 | 44250 | 44000 | 10083 |
| 470 | 20240329 | 111800 | 86415931050 | 44200 | 44000 | 44200 | 43900 | 9627 |
| 471 | 20240329 | 111700 | 85992054100 | 43950 | 43900 | 44050 | 43800 | 13774 |
| 472 | 20240329 | 111600 | 85386677350 | 43900 | 43400 | 43950 | 43350 | 11777 |
| 473 | 20240329 | 111500 | 84872367550 | 43400 | 43450 | 43500 | 43200 | 24029 |
| 474 | 20240329 | 111400 | 83830803150 | 43500 | 43500 | 43600 | 43450 | 6309 |
| 475 | 20240329 | 111300 | 83556384200 | 43450 | 43600 | 43650 | 43400 | 13270 |
| 476 | 20240329 | 111200 | 82979130800 | 43650 | 43600 | 43750 | 43550 | 6814 |
| 477 | 20240329 | 111100 | 82681760100 | 43600 | 43750 | 43800 | 43400 | 27490 |
| 478 | 20240329 | 111000 | 81483915250 | 43750 | 44100 | 44100 | 43750 | 19754 |
| 479 | 20240329 | 110900 | 80617627850 | 44100 | 44150 | 44150 | 44050 | 8930 |
| 480 | 20240329 | 110800 | 80223995300 | 44100 | 44200 | 44300 | 44050 | 5895 |
| 481 | 20240329 | 110700 | 79963811000 | 44150 | 44200 | 44350 | 44000 | 9198 |
| 482 | 20240329 | 110600 | 79558029200 | 44200 | 44050 | 44500 | 43900 | 23135 |
| 483 | 20240329 | 110500 | 78532279750 | 43900 | 44200 | 44250 | 43800 | 17854 |
| 484 | 20240329 | 110400 | 77745638650 | 44200 | 43900 | 44200 | 43850 | 19757 |
| 485 | 20240329 | 110300 | 76876636500 | 43900 | 44250 | 44500 | 43750 | 41717 |
| 486 | 20240329 | 110200 | 75036399100 | 44250 | 44400 | 44500 | 44050 | 27512 |
| 487 | 20240329 | 110100 | 73819098300 | 44400 | 44750 | 44800 | 44300 | 52121 |
| 488 | 20240329 | 110000 | 71496618150 | 44750 | 44100 | 44800 | 44100 | 90459 |
| 489 | 20240329 | 105900 | 67471800850 | 44150 | 43600 | 44250 | 43550 | 110052 |
| 490 | 20240329 | 105800 | 62636108600 | 43550 | 43700 | 43700 | 43250 | 49524 |
| 491 | 20240329 | 105700 | 60480151450 | 43700 | 42900 | 43700 | 42850 | 132637 |
| 492 | 20240329 | 105600 | 54753026450 | 42900 | 42750 | 42900 | 42600 | 8061 |
| 493 | 20240329 | 105500 | 54408354500 | 42750 | 42800 | 42850 | 42650 | 6928 |
| 494 | 20240329 | 105400 | 54112138300 | 42800 | 42500 | 42850 | 42450 | 8454 |
| 495 | 20240329 | 105300 | 53751029050 | 42500 | 42500 | 42550 | 42400 | 1795 |
| 496 | 20240329 | 105200 | 53674805950 | 42500 | 42350 | 42550 | 42350 | 1011 |
| 497 | 20240329 | 105100 | 53631895800 | 42400 | 42400 | 42400 | 42300 | 1287 |
| 498 | 20240329 | 105000 | 53577385350 | 42350 | 42300 | 42400 | 42250 | 1634 |
| 499 | 20240329 | 104900 | 53508228800 | 42350 | 42300 | 42350 | 42300 | 1514 |
| 500 | 20240329 | 104800 | 53444179250 | 42250 | 42250 | 42350 | 42250 | 1695 |
| 501 | 20240329 | 104700 | 53372491250 | 42250 | 42300 | 42300 | 42200 | 1763 |
| 502 | 20240329 | 104600 | 53298030000 | 42250 | 42300 | 42300 | 42200 | 1798 |
| 503 | 20240329 | 104500 | 53222057450 | 42250 | 42350 | 42450 | 42250 | 3789 |
| 504 | 20240329 | 104400 | 53061804750 | 42350 | 42500 | 42500 | 42350 | 2379 |
| 505 | 20240329 | 104300 | 52960965250 | 42400 | 42550 | 42600 | 42300 | 3454 |
| 506 | 20240329 | 104200 | 52814375850 | 42600 | 42750 | 42800 | 42550 | 4355 |
| 507 | 20240329 | 104100 | 52628609500 | 42750 | 42800 | 42850 | 42650 | 9924 |
| 508 | 20240329 | 104000 | 52203954550 | 42800 | 42650 | 42800 | 42550 | 10606 |
| 509 | 20240329 | 103900 | 51750838300 | 42600 | 42550 | 42650 | 42500 | 1513 |
| 510 | 20240329 | 103800 | 51686416750 | 42550 | 42550 | 42600 | 42300 | 4406 |
| 511 | 20240329 | 103700 | 51499113350 | 42550 | 42350 | 42550 | 42300 | 8159 |
| 512 | 20240329 | 103600 | 51152759000 | 42350 | 42400 | 42400 | 42300 | 1000 |
| 513 | 20240329 | 103500 | 51110407250 | 42400 | 42300 | 42400 | 42300 | 907 |
| 514 | 20240329 | 103400 | 51071997200 | 42300 | 42300 | 42350 | 42300 | 1065 |
| 515 | 20240329 | 103300 | 51026924450 | 42200 | 42450 | 42500 | 42100 | 4842 |
| 516 | 20240329 | 103200 | 50821616050 | 42450 | 42450 | 42550 | 42350 | 5443 |
| 517 | 20240329 | 103100 | 50590563950 | 42450 | 42250 | 42500 | 42250 | 5742 |
| 518 | 20240329 | 103000 | 50347033700 | 42300 | 42000 | 42400 | 42000 | 4500 |
| 519 | 20240329 | 102900 | 50157142650 | 42000 | 42000 | 42100 | 41950 | 1581 |
| 520 | 20240329 | 102800 | 50090703000 | 42000 | 42050 | 42050 | 41950 | 1900 |
| 521 | 20240329 | 102700 | 50010944550 | 42050 | 41950 | 42150 | 41900 | 2944 |
| 522 | 20240329 | 102600 | 49887263900 | 41900 | 41850 | 41950 | 41800 | 2343 |
| 523 | 20240329 | 102500 | 49789225200 | 41800 | 41750 | 41850 | 41650 | 3017 |
| 524 | 20240329 | 102400 | 49663412550 | 41650 | 41750 | 41850 | 41650 | 7029 |
| 525 | 20240329 | 102300 | 49369949950 | 41800 | 41900 | 41950 | 41700 | 9086 |
| 526 | 20240329 | 102200 | 48990247150 | 41900 | 42150 | 42150 | 41900 | 3685 |
| 527 | 20240329 | 102100 | 48835425800 | 42150 | 41950 | 42150 | 41900 | 6854 |
| 528 | 20240329 | 102000 | 48547927150 | 41950 | 42200 | 42250 | 41900 | 19265 |
| 529 | 20240329 | 101900 | 47738366400 | 42200 | 42500 | 42550 | 42100 | 19303 |
| 530 | 20240329 | 101800 | 46923204450 | 42550 | 42400 | 42850 | 42350 | 45546 |
| 531 | 20240329 | 101700 | 44982583900 | 42450 | 42350 | 42450 | 42350 | 2270 |
| 532 | 20240329 | 101600 | 44886322050 | 42350 | 42300 | 42400 | 42300 | 3064 |
| 533 | 20240329 | 101500 | 44756585750 | 42300 | 42400 | 42400 | 42300 | 1926 |
| 534 | 20240329 | 101400 | 44675038600 | 42300 | 42450 | 42450 | 42250 | 3044 |
| 535 | 20240329 | 101300 | 44546032250 | 42450 | 42200 | 42450 | 42200 | 2843 |
| 536 | 20240329 | 101200 | 44425541700 | 42200 | 42400 | 42400 | 42150 | 1869 |
| 537 | 20240329 | 101100 | 44346565400 | 42350 | 42400 | 42500 | 42300 | 5579 |
| 538 | 20240329 | 101000 | 44109846100 | 42400 | 42350 | 42450 | 42350 | 4754 |
| 539 | 20240329 | 100900 | 43908273900 | 42300 | 42200 | 42300 | 42150 | 4188 |
| 540 | 20240329 | 100800 | 43731471350 | 42200 | 42150 | 42250 | 42150 | 830 |
| 541 | 20240329 | 100700 | 43696458250 | 42200 | 42050 | 42200 | 42000 | 2021 |
| 542 | 20240329 | 100600 | 43611406950 | 42050 | 42150 | 42200 | 41950 | 3766 |
| 543 | 20240329 | 100500 | 43452974750 | 42150 | 42250 | 42300 | 42100 | 2165 |
| 544 | 20240329 | 100400 | 43361585400 | 42300 | 42450 | 42450 | 42150 | 2462 |
| 545 | 20240329 | 100300 | 43257392000 | 42450 | 42250 | 42500 | 42200 | 11720 |
| 546 | 20240329 | 100200 | 42760124400 | 42250 | 42150 | 42350 | 42100 | 5595 |
| 547 | 20240329 | 100100 | 42523608350 | 42150 | 42150 | 42200 | 42100 | 1677 |
| 548 | 20240329 | 100000 | 42452900550 | 42100 | 41850 | 42200 | 41850 | 3985 |
| 549 | 20240329 | 095900 | 42285567600 | 41850 | 42000 | 42000 | 41850 | 5439 |
| 550 | 20240329 | 095800 | 42057566300 | 42000 | 42200 | 42250 | 41900 | 2748 |
| 551 | 20240329 | 095700 | 41942124500 | 42150 | 42000 | 42300 | 41900 | 4951 |
| 552 | 20240329 | 095600 | 41734158650 | 41950 | 42050 | 42150 | 41950 | 2157 |
| 553 | 20240329 | 095500 | 41643439450 | 42050 | 42050 | 42050 | 41900 | 4092 |
| 554 | 20240329 | 095400 | 41471663150 | 42150 | 42200 | 42300 | 42000 | 4825 |
| 555 | 20240329 | 095300 | 41268535700 | 42300 | 42500 | 42500 | 42000 | 9968 |
| 556 | 20240329 | 095200 | 40846362950 | 42450 | 42450 | 42500 | 42200 | 11167 |
| 557 | 20240329 | 095100 | 40372680650 | 42450 | 42050 | 42450 | 41950 | 14045 |
| 558 | 20240329 | 095000 | 39779376050 | 42000 | 42000 | 42150 | 41700 | 5922 |
| 559 | 20240329 | 094900 | 39530648250 | 42050 | 42100 | 42150 | 41900 | 2796 |
| 560 | 20240329 | 094800 | 39413181050 | 42200 | 41950 | 42200 | 41950 | 5767 |
| 561 | 20240329 | 094700 | 39170613350 | 42050 | 41900 | 42100 | 41900 | 4093 |
| 562 | 20240329 | 094600 | 38998731450 | 41900 | 41850 | 42050 | 41850 | 4536 |
| 563 | 20240329 | 094500 | 38808500900 | 41900 | 41750 | 41900 | 41700 | 1482 |
| 564 | 20240329 | 094400 | 38746614950 | 41750 | 41700 | 41850 | 41700 | 977 |
| 565 | 20240329 | 094300 | 38705815850 | 41700 | 41600 | 41900 | 41600 | 4664 |
| 566 | 20240329 | 094200 | 38511445300 | 41650 | 41650 | 41650 | 41550 | 2025 |
| 567 | 20240329 | 094100 | 38427189000 | 41650 | 41400 | 41700 | 41350 | 4114 |
| 568 | 20240329 | 094000 | 38256480600 | 41400 | 41500 | 41550 | 41350 | 7437 |
| 569 | 20240329 | 093900 | 37948263800 | 41550 | 41550 | 41650 | 41500 | 7814 |
| 570 | 20240329 | 093800 | 37623767550 | 41550 | 41950 | 41950 | 41550 | 12408 |
| 571 | 20240329 | 093700 | 37105853000 | 41900 | 41900 | 42050 | 41850 | 3737 |
| 572 | 20240329 | 093600 | 36949225350 | 41850 | 42300 | 42350 | 41850 | 10885 |
| 573 | 20240329 | 093500 | 36491847350 | 42200 | 42200 | 42400 | 42100 | 9436 |
| 574 | 20240329 | 093400 | 36093308650 | 42200 | 42000 | 42350 | 41950 | 5362 |
| 575 | 20240329 | 093300 | 35867327050 | 41950 | 41900 | 42050 | 41900 | 2950 |
| 576 | 20240329 | 093200 | 35743507300 | 42000 | 41900 | 42100 | 41850 | 6140 |
| 577 | 20240329 | 093100 | 35485736950 | 41850 | 41950 | 41950 | 41750 | 8247 |
| 578 | 20240329 | 093000 | 35140711500 | 41950 | 42300 | 42300 | 41850 | 11646 |
| 579 | 20240329 | 092900 | 34650731500 | 42300 | 42200 | 42600 | 42200 | 45938 |
| 580 | 20240329 | 092800 | 32702099200 | 42200 | 42150 | 42300 | 42000 | 10172 |
| 581 | 20240329 | 092700 | 32272594100 | 42150 | 41800 | 42300 | 41700 | 22329 |
| 582 | 20240329 | 092600 | 31333223600 | 41800 | 41650 | 41850 | 41500 | 5974 |
| 583 | 20240329 | 092500 | 31084221550 | 41750 | 41750 | 41800 | 41500 | 7703 |
| 584 | 20240329 | 092400 | 30762823250 | 41750 | 41500 | 41800 | 41400 | 7379 |
| 585 | 20240329 | 092300 | 30456242900 | 41450 | 41250 | 41550 | 41250 | 6389 |
| 586 | 20240329 | 092200 | 30192279200 | 41250 | 41400 | 41500 | 41250 | 11152 |
| 587 | 20240329 | 092100 | 29730668500 | 41450 | 41900 | 41900 | 41450 | 13071 |
| 588 | 20240329 | 092000 | 29186515000 | 41900 | 41950 | 42200 | 41900 | 24040 |
| 589 | 20240329 | 091900 | 28176915800 | 41950 | 41550 | 42000 | 41550 | 6504 |
| 590 | 20240329 | 091800 | 27904378600 | 41500 | 41700 | 41800 | 41350 | 17258 |
| 591 | 20240329 | 091700 | 27187758800 | 41650 | 41200 | 41750 | 41200 | 8711 |
| 592 | 20240329 | 091600 | 26826197550 | 41250 | 41450 | 41600 | 41200 | 14443 |
| 593 | 20240329 | 091500 | 26229355300 | 41450 | 41900 | 41950 | 41450 | 32150 |
| 594 | 20240329 | 091400 | 24889847200 | 41950 | 41900 | 42000 | 41700 | 18426 |
| 595 | 20240329 | 091300 | 24119301650 | 41850 | 42550 | 42550 | 41800 | 25690 |
| 596 | 20240329 | 091200 | 23038031050 | 42550 | 42200 | 42550 | 42100 | 21321 |
| 597 | 20240329 | 091100 | 22134895950 | 42250 | 42000 | 42250 | 41850 | 9499 |
| 598 | 20240329 | 091000 | 21736264850 | 42000 | 42350 | 42400 | 41800 | 19924 |
| 599 | 20240329 | 090900 | 20897528900 | 42350 | 42000 | 42400 | 41900 | 31050 |
| 600 | 20240329 | 090800 | 19586290300 | 41900 | 42700 | 42700 | 41600 | 51504 |
| 601 | 20240329 | 090700 | 17417346600 | 42700 | 42500 | 43150 | 42000 | 98551 |
| 602 | 20240329 | 090600 | 13209241100 | 42500 | 41250 | 42900 | 41200 | 110891 |
| 603 | 20240329 | 090500 | 8528425550 | 41200 | 40900 | 41400 | 40750 | 31119 |
| 604 | 20240329 | 090400 | 7248696150 | 40900 | 40750 | 41000 | 40550 | 15139 |
| 605 | 20240329 | 090300 | 6632370600 | 40750 | 40350 | 40850 | 40300 | 19052 |
| 606 | 20240329 | 090200 | 5858892000 | 40300 | 40800 | 40850 | 40200 | 28960 |
| 607 | 20240329 | 090100 | 4688147100 | 40800 | 40850 | 40950 | 40450 | 30349 |
| 608 | 20240329 | 090000 | 3452788800 | 40800 | 41300 | 41500 | 40600 | 83844 |