35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 3 | 20240329 | 192700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240329 | 192600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240329 | 192500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240329 | 192400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240329 | 192300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240329 | 192200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240329 | 192100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240329 | 192000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240329 | 191900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240329 | 191800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240329 | 191700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240329 | 191600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240329 | 191500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240329 | 191400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240329 | 191300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240329 | 191200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240329 | 191100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240329 | 191000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240329 | 190900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240329 | 190800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240329 | 190700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240329 | 190600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240329 | 190500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240329 | 190400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240329 | 190300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240329 | 190200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240329 | 190100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240329 | 190000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240329 | 185900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240329 | 185800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 33 | 20240329 | 185700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240329 | 185600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240329 | 185500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240329 | 185400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240329 | 185300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240329 | 185200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240329 | 185100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240329 | 185000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240329 | 184900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240329 | 184800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240329 | 184700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240329 | 184600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240329 | 184500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240329 | 184400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240329 | 184300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240329 | 184200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240329 | 184100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240329 | 184000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240329 | 183900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240329 | 183800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240329 | 183700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240329 | 183600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240329 | 183500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240329 | 183400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240329 | 183300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240329 | 183200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240329 | 183100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240329 | 183000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240329 | 182900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240329 | 182800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 63 | 20240329 | 182700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240329 | 182600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240329 | 182500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240329 | 182400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240329 | 182300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240329 | 182200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240329 | 182100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240329 | 182000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240329 | 181900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240329 | 181800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240329 | 181700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240329 | 181600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240329 | 181500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240329 | 181400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240329 | 181300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240329 | 181200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240329 | 181100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240329 | 181000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240329 | 180900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240329 | 180800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240329 | 180700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240329 | 180600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240329 | 180500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240329 | 180400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240329 | 180300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240329 | 180200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240329 | 180100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240329 | 180000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240329 | 175900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240329 | 175800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 93 | 20240329 | 175700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240329 | 175600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240329 | 175500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240329 | 175400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240329 | 175300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240329 | 175200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240329 | 175100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240329 | 175000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240329 | 174900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240329 | 174800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240329 | 174700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240329 | 174600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240329 | 174500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240329 | 174400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240329 | 174300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240329 | 174200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240329 | 174100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240329 | 174000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240329 | 173900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240329 | 173800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240329 | 173700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240329 | 173600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240329 | 173500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240329 | 173400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240329 | 173300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240329 | 173200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240329 | 173100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240329 | 173000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240329 | 172900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240329 | 172800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 123 | 20240329 | 172700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240329 | 172600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240329 | 172500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240329 | 172400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240329 | 172300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240329 | 172200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240329 | 172100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240329 | 172000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240329 | 171900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240329 | 171800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240329 | 171700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240329 | 171600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240329 | 171500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240329 | 171400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240329 | 171300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240329 | 171200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240329 | 171100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240329 | 171000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240329 | 170900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240329 | 170800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240329 | 170700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240329 | 170600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240329 | 170500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240329 | 170400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240329 | 170300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240329 | 170200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240329 | 170100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240329 | 170000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240329 | 165900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240329 | 165800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 153 | 20240329 | 165700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240329 | 165600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240329 | 165500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240329 | 165400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240329 | 165300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240329 | 165200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240329 | 165100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240329 | 165000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240329 | 164900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240329 | 164800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240329 | 164700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240329 | 164600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240329 | 164500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240329 | 164400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240329 | 164300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240329 | 164200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240329 | 164100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240329 | 164000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240329 | 163900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240329 | 163800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240329 | 163700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240329 | 163600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240329 | 163500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240329 | 163400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240329 | 163300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240329 | 163200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240329 | 163100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240329 | 163000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240329 | 162900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240329 | 162800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 183 | 20240329 | 162700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240329 | 162600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240329 | 162500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240329 | 162400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240329 | 162300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240329 | 162200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240329 | 162100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240329 | 162000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240329 | 161900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240329 | 161800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240329 | 161700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240329 | 161600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240329 | 161500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240329 | 161400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240329 | 161300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240329 | 161200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240329 | 161100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240329 | 161000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240329 | 160900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240329 | 160800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240329 | 160700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240329 | 160600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240329 | 160500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240329 | 160400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240329 | 160300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240329 | 160200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240329 | 160100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240329 | 160000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240329 | 155900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240329 | 155800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 213 | 20240329 | 155700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240329 | 155600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240329 | 155500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240329 | 155400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240329 | 155300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240329 | 155200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240329 | 155100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240329 | 155000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240329 | 154900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240329 | 154800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240329 | 154700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240329 | 154600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240329 | 154500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240329 | 154400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240329 | 154300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240329 | 154200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240329 | 154100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240329 | 154000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240329 | 153900 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240329 | 153800 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240329 | 153700 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240329 | 153600 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240329 | 153500 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240329 | 153400 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240329 | 153300 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240329 | 153200 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240329 | 153100 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240329 | 153000 | 488792375150 | 36800 | 36800 | 36800 | 36800 | 242173 |
| 241 | 20240329 | 152900 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240329 | 152800 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20240329 | 152700 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240329 | 152600 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20240329 | 152500 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20240329 | 152400 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20240329 | 152300 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20240329 | 152200 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20240329 | 152100 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20240329 | 152000 | 479880408750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20240329 | 151900 | 479880408750 | 36800 | 36750 | 36850 | 36700 | 47323 |
| 252 | 20240329 | 151800 | 478139108300 | 36750 | 36800 | 36800 | 36750 | 22825 |
| 253 | 20240329 | 151700 | 477299473550 | 36750 | 36800 | 36800 | 36750 | 10502 |
| 254 | 20240329 | 151600 | 476913246300 | 36800 | 36700 | 36850 | 36650 | 44650 |
| 255 | 20240329 | 151500 | 475271944250 | 36700 | 36700 | 36750 | 36700 | 12398 |
| 256 | 20240329 | 151400 | 474816892900 | 36700 | 36750 | 36800 | 36700 | 12082 |
| 257 | 20240329 | 151300 | 474372956650 | 36750 | 36800 | 36850 | 36750 | 13606 |
| 258 | 20240329 | 151200 | 473872402600 | 36800 | 36850 | 36850 | 36800 | 18740 |
| 259 | 20240329 | 151100 | 473182708750 | 36850 | 36850 | 36850 | 36800 | 3265 |
| 260 | 20240329 | 151000 | 473062474900 | 36850 | 36800 | 36850 | 36800 | 6502 |
| 261 | 20240329 | 150900 | 472822970100 | 36800 | 36850 | 36900 | 36800 | 13632 |
| 262 | 20240329 | 150800 | 472320510000 | 36850 | 36850 | 36900 | 36850 | 5371 |
| 263 | 20240329 | 150700 | 472122569250 | 36850 | 36800 | 36900 | 36750 | 27522 |
| 264 | 20240329 | 150600 | 471109055100 | 36800 | 36800 | 36850 | 36750 | 9206 |
| 265 | 20240329 | 150500 | 470770321250 | 36800 | 36750 | 36850 | 36650 | 35583 |
| 266 | 20240329 | 150400 | 469462703350 | 36750 | 36750 | 36800 | 36750 | 24835 |
| 267 | 20240329 | 150300 | 468549995650 | 36800 | 36850 | 36850 | 36750 | 5531 |
| 268 | 20240329 | 150200 | 468346615450 | 36800 | 36800 | 36850 | 36750 | 16397 |
| 269 | 20240329 | 150100 | 467743132300 | 36850 | 36800 | 36850 | 36800 | 4562 |
| 270 | 20240329 | 150000 | 467575145800 | 36800 | 36850 | 36850 | 36800 | 5618 |
| 271 | 20240329 | 145900 | 467368187050 | 36850 | 36850 | 36850 | 36800 | 7353 |
| 272 | 20240329 | 145800 | 467097415750 | 36850 | 36850 | 36850 | 36800 | 2849 |
| 273 | 20240329 | 145700 | 466992491050 | 36850 | 36800 | 36850 | 36800 | 8892 |
| 274 | 20240329 | 145600 | 466664922150 | 36800 | 36750 | 36850 | 36700 | 12406 |
| 275 | 20240329 | 145500 | 466208556200 | 36700 | 36700 | 36750 | 36700 | 4117 |
| 276 | 20240329 | 145400 | 466057310850 | 36750 | 36700 | 36750 | 36650 | 9900 |
| 277 | 20240329 | 145300 | 465693940900 | 36700 | 36750 | 36800 | 36700 | 13158 |
| 278 | 20240329 | 145200 | 465210643000 | 36800 | 36800 | 36850 | 36750 | 12253 |
| 279 | 20240329 | 145100 | 464759786700 | 36850 | 36850 | 36900 | 36800 | 4971 |
| 280 | 20240329 | 145000 | 464576649250 | 36900 | 36850 | 36900 | 36850 | 6814 |
| 281 | 20240329 | 144900 | 464325518750 | 36850 | 36800 | 36900 | 36800 | 13116 |
| 282 | 20240329 | 144800 | 463842222300 | 36850 | 36900 | 36900 | 36800 | 6696 |
| 283 | 20240329 | 144700 | 463595544950 | 36850 | 36650 | 36900 | 36600 | 44120 |
| 284 | 20240329 | 144600 | 461972130900 | 36650 | 36650 | 36700 | 36600 | 8429 |
| 285 | 20240329 | 144500 | 461663280500 | 36650 | 36650 | 36650 | 36600 | 3779 |
| 286 | 20240329 | 144400 | 461524919000 | 36600 | 36650 | 36700 | 36600 | 6823 |
| 287 | 20240329 | 144300 | 461274928500 | 36650 | 36700 | 36750 | 36650 | 6994 |
| 288 | 20240329 | 144200 | 461018198100 | 36700 | 36700 | 36750 | 36650 | 9273 |
| 289 | 20240329 | 144100 | 460677659050 | 36700 | 36650 | 36750 | 36650 | 9021 |
| 290 | 20240329 | 144000 | 460346873950 | 36700 | 36700 | 36750 | 36700 | 3627 |
| 291 | 20240329 | 143900 | 460213736950 | 36750 | 36550 | 36750 | 36550 | 39573 |
| 292 | 20240329 | 143800 | 458764435100 | 36550 | 36600 | 36650 | 36550 | 17837 |
| 293 | 20240329 | 143700 | 458111703150 | 36600 | 36700 | 36750 | 36600 | 37212 |
| 294 | 20240329 | 143600 | 456746913650 | 36700 | 36750 | 36750 | 36700 | 8026 |
| 295 | 20240329 | 143500 | 456452270350 | 36700 | 36750 | 36750 | 36700 | 12703 |
| 296 | 20240329 | 143400 | 455985878900 | 36700 | 36750 | 36750 | 36700 | 4961 |
| 297 | 20240329 | 143300 | 455803601800 | 36750 | 36700 | 36800 | 36700 | 5260 |
| 298 | 20240329 | 143200 | 455610242150 | 36700 | 36800 | 36800 | 36700 | 2516 |
| 299 | 20240329 | 143100 | 455517771650 | 36750 | 36750 | 36800 | 36750 | 6511 |
| 300 | 20240329 | 143000 | 455278421800 | 36750 | 36750 | 36800 | 36750 | 4355 |
| 301 | 20240329 | 142900 | 455118262400 | 36750 | 36850 | 36850 | 36750 | 3957 |
| 302 | 20240329 | 142800 | 454972675450 | 36850 | 36850 | 36850 | 36750 | 9934 |
| 303 | 20240329 | 142700 | 454606757450 | 36850 | 36700 | 36850 | 36650 | 36428 |
| 304 | 20240329 | 142600 | 453268743000 | 36700 | 36750 | 36750 | 36700 | 12521 |
| 305 | 20240329 | 142500 | 452809088950 | 36750 | 36750 | 36750 | 36700 | 3645 |
| 306 | 20240329 | 142400 | 452675253450 | 36700 | 36800 | 36800 | 36700 | 4822 |
| 307 | 20240329 | 142300 | 452497997400 | 36800 | 36800 | 36800 | 36750 | 4648 |
| 308 | 20240329 | 142200 | 452327118600 | 36750 | 36750 | 36800 | 36750 | 3724 |
| 309 | 20240329 | 142100 | 452190231200 | 36750 | 36750 | 36800 | 36750 | 8372 |
| 310 | 20240329 | 142000 | 451882497200 | 36750 | 36700 | 36800 | 36700 | 11707 |
| 311 | 20240329 | 141900 | 451452220950 | 36700 | 36700 | 36750 | 36650 | 15553 |
| 312 | 20240329 | 141800 | 450881405500 | 36700 | 36750 | 36800 | 36700 | 26985 |
| 313 | 20240329 | 141700 | 449889781250 | 36800 | 36850 | 36850 | 36700 | 52165 |
| 314 | 20240329 | 141600 | 447970846750 | 36800 | 36850 | 36850 | 36800 | 6066 |
| 315 | 20240329 | 141500 | 447747451200 | 36800 | 36800 | 36850 | 36800 | 4709 |
| 316 | 20240329 | 141400 | 447574095450 | 36800 | 36850 | 36900 | 36800 | 6689 |
| 317 | 20240329 | 141300 | 447327646150 | 36850 | 36850 | 36900 | 36800 | 4074 |
| 318 | 20240329 | 141200 | 447177490250 | 36850 | 36900 | 36900 | 36800 | 6099 |
| 319 | 20240329 | 141100 | 446952695250 | 36900 | 36850 | 36950 | 36850 | 7478 |
| 320 | 20240329 | 141000 | 446676759850 | 36850 | 36850 | 36900 | 36850 | 5588 |
| 321 | 20240329 | 140900 | 446470730400 | 36900 | 36900 | 36900 | 36800 | 18483 |
| 322 | 20240329 | 140800 | 445789985200 | 36900 | 36950 | 36950 | 36850 | 9004 |
| 323 | 20240329 | 140700 | 445457818550 | 36900 | 36950 | 36950 | 36900 | 6774 |
| 324 | 20240329 | 140600 | 445207763650 | 36950 | 36950 | 37050 | 36900 | 10100 |
| 325 | 20240329 | 140500 | 444834241050 | 36950 | 37000 | 37050 | 36950 | 5480 |
| 326 | 20240329 | 140400 | 444631571000 | 36950 | 37100 | 37100 | 36950 | 9548 |
| 327 | 20240329 | 140300 | 444278010550 | 37050 | 36950 | 37100 | 36950 | 32777 |
| 328 | 20240329 | 140200 | 443064010100 | 36950 | 36950 | 37000 | 36900 | 20295 |
| 329 | 20240329 | 140100 | 442313939350 | 36900 | 36900 | 36950 | 36900 | 4429 |
| 330 | 20240329 | 140000 | 442150426550 | 36950 | 36950 | 36950 | 36900 | 3480 |
| 331 | 20240329 | 135900 | 442021983950 | 36950 | 36950 | 36950 | 36900 | 4976 |
| 332 | 20240329 | 135800 | 441838245450 | 36950 | 37000 | 37000 | 36900 | 7832 |
| 333 | 20240329 | 135700 | 441548798900 | 37000 | 36900 | 37000 | 36900 | 6561 |
| 334 | 20240329 | 135600 | 441306401250 | 36900 | 37000 | 37000 | 36900 | 9307 |
| 335 | 20240329 | 135500 | 440962521850 | 37000 | 36900 | 37000 | 36900 | 4531 |
| 336 | 20240329 | 135400 | 440795079600 | 36950 | 36900 | 36950 | 36850 | 4909 |
| 337 | 20240329 | 135300 | 440613898900 | 36900 | 36900 | 36950 | 36850 | 7174 |
| 338 | 20240329 | 135200 | 440349068450 | 36900 | 36850 | 36950 | 36850 | 5012 |
| 339 | 20240329 | 135100 | 440164162400 | 36850 | 36850 | 36900 | 36850 | 4071 |
| 340 | 20240329 | 135000 | 440014030200 | 36850 | 36950 | 37000 | 36850 | 8605 |
| 341 | 20240329 | 134900 | 439696334100 | 36950 | 37000 | 37000 | 36950 | 6546 |
| 342 | 20240329 | 134800 | 439454362100 | 37000 | 37000 | 37050 | 36950 | 7793 |
| 343 | 20240329 | 134700 | 439165966550 | 37000 | 37050 | 37050 | 36950 | 9962 |
| 344 | 20240329 | 134600 | 438797315500 | 37000 | 36900 | 37050 | 36900 | 15532 |
| 345 | 20240329 | 134500 | 438222629600 | 36950 | 37000 | 37050 | 36950 | 10413 |
| 346 | 20240329 | 134400 | 437837530950 | 37000 | 37050 | 37050 | 37000 | 7975 |
| 347 | 20240329 | 134300 | 437542339550 | 37000 | 37000 | 37100 | 37000 | 23407 |
| 348 | 20240329 | 134200 | 436675120150 | 37050 | 37100 | 37100 | 37000 | 23669 |
| 349 | 20240329 | 134100 | 435798334800 | 37050 | 36900 | 37100 | 36900 | 95717 |
| 350 | 20240329 | 134000 | 432255610750 | 36900 | 36900 | 36950 | 36900 | 5668 |
| 351 | 20240329 | 133900 | 432046275950 | 36900 | 36850 | 36950 | 36850 | 9616 |
| 352 | 20240329 | 133800 | 431691361950 | 36850 | 36900 | 36900 | 36850 | 3655 |
| 353 | 20240329 | 133700 | 431556628250 | 36900 | 36950 | 36950 | 36850 | 9724 |
| 354 | 20240329 | 133600 | 431197869200 | 36950 | 36950 | 36950 | 36900 | 10691 |
| 355 | 20240329 | 133500 | 430803156650 | 36950 | 36750 | 36950 | 36750 | 41401 |
| 356 | 20240329 | 133400 | 429276647700 | 36750 | 36800 | 36800 | 36750 | 1994 |
| 357 | 20240329 | 133300 | 429203290100 | 36750 | 36750 | 36800 | 36700 | 5763 |
| 358 | 20240329 | 133200 | 428991572150 | 36750 | 36750 | 36750 | 36700 | 4239 |
| 359 | 20240329 | 133100 | 428835919150 | 36750 | 36750 | 36800 | 36700 | 7416 |
| 360 | 20240329 | 133000 | 428563383600 | 36700 | 36750 | 36800 | 36700 | 5967 |
| 361 | 20240329 | 132900 | 428344046650 | 36800 | 36850 | 36850 | 36750 | 2921 |
| 362 | 20240329 | 132800 | 428236537300 | 36800 | 36850 | 36850 | 36800 | 3121 |
| 363 | 20240329 | 132700 | 428121621100 | 36850 | 36850 | 36850 | 36750 | 2701 |
| 364 | 20240329 | 132600 | 428022192200 | 36850 | 36800 | 36850 | 36800 | 8275 |
| 365 | 20240329 | 132500 | 427717436150 | 36850 | 36850 | 36850 | 36800 | 12827 |
| 366 | 20240329 | 132400 | 427245006850 | 36850 | 36800 | 36850 | 36750 | 4426 |
| 367 | 20240329 | 132300 | 427082049050 | 36800 | 36700 | 36800 | 36700 | 5947 |
| 368 | 20240329 | 132200 | 426863568550 | 36700 | 36750 | 36850 | 36700 | 3706 |
| 369 | 20240329 | 132100 | 426727278650 | 36800 | 36850 | 36850 | 36700 | 3800 |
| 370 | 20240329 | 132000 | 426587428550 | 36850 | 36750 | 36850 | 36700 | 8289 |
| 371 | 20240329 | 131900 | 426282510400 | 36800 | 36800 | 36850 | 36750 | 7314 |
| 372 | 20240329 | 131800 | 426013464000 | 36850 | 36650 | 36850 | 36550 | 37176 |
| 373 | 20240329 | 131700 | 424649097000 | 36600 | 36650 | 36700 | 36600 | 5810 |
| 374 | 20240329 | 131600 | 424436329600 | 36650 | 36700 | 36750 | 36650 | 4318 |
| 375 | 20240329 | 131500 | 424277976900 | 36700 | 36700 | 36750 | 36650 | 5177 |
| 376 | 20240329 | 131400 | 424088059100 | 36650 | 36750 | 36750 | 36650 | 3791 |
| 377 | 20240329 | 131300 | 423948945750 | 36750 | 36650 | 36750 | 36650 | 3609 |
| 378 | 20240329 | 131200 | 423816468450 | 36650 | 36650 | 36700 | 36600 | 5675 |
| 379 | 20240329 | 131100 | 423608425250 | 36600 | 36650 | 36650 | 36600 | 5841 |
| 380 | 20240329 | 131000 | 423394543800 | 36650 | 36700 | 36700 | 36650 | 2860 |
| 381 | 20240329 | 130900 | 423289699200 | 36650 | 36600 | 36700 | 36600 | 6905 |
| 382 | 20240329 | 130800 | 423036652150 | 36600 | 36700 | 36750 | 36600 | 13041 |
| 383 | 20240329 | 130700 | 422558622300 | 36750 | 36750 | 36750 | 36700 | 2398 |
| 384 | 20240329 | 130600 | 422470569250 | 36750 | 36750 | 36750 | 36700 | 3369 |
| 385 | 20240329 | 130500 | 422346814350 | 36700 | 36700 | 36800 | 36700 | 4067 |
| 386 | 20240329 | 130400 | 422197438650 | 36750 | 36750 | 36750 | 36700 | 5210 |
| 387 | 20240329 | 130300 | 422006096800 | 36750 | 36750 | 36800 | 36700 | 2838 |
| 388 | 20240329 | 130200 | 421901785050 | 36750 | 36750 | 36800 | 36750 | 3589 |
| 389 | 20240329 | 130100 | 421769838450 | 36750 | 36800 | 36850 | 36750 | 4145 |
| 390 | 20240329 | 130000 | 421617302200 | 36800 | 36850 | 36900 | 36800 | 5028 |
| 391 | 20240329 | 125900 | 421431950050 | 36900 | 36800 | 36900 | 36800 | 8018 |
| 392 | 20240329 | 125800 | 421136438000 | 36850 | 36800 | 36900 | 36750 | 9848 |
| 393 | 20240329 | 125700 | 420773620300 | 36800 | 36650 | 36800 | 36650 | 9126 |
| 394 | 20240329 | 125600 | 420438330800 | 36650 | 36700 | 36750 | 36650 | 11318 |
| 395 | 20240329 | 125500 | 420023122100 | 36750 | 36700 | 36750 | 36700 | 4586 |
| 396 | 20240329 | 125400 | 419854791200 | 36750 | 36750 | 36800 | 36650 | 10153 |
| 397 | 20240329 | 125300 | 419482078050 | 36750 | 36800 | 36800 | 36700 | 4867 |
| 398 | 20240329 | 125200 | 419303185450 | 36800 | 36800 | 36850 | 36750 | 19265 |
| 399 | 20240329 | 125100 | 418594323350 | 36850 | 36850 | 36850 | 36800 | 2922 |
| 400 | 20240329 | 125000 | 418486738150 | 36850 | 36850 | 36900 | 36800 | 3661 |
| 401 | 20240329 | 124900 | 418351845050 | 36850 | 36850 | 36900 | 36800 | 5667 |
| 402 | 20240329 | 124800 | 418143118600 | 36850 | 36950 | 36950 | 36850 | 8983 |
| 403 | 20240329 | 124700 | 417811829700 | 36950 | 36900 | 36950 | 36850 | 6520 |
| 404 | 20240329 | 124600 | 417571133700 | 36900 | 36850 | 36900 | 36850 | 8426 |
| 405 | 20240329 | 124500 | 417260351400 | 36850 | 36850 | 36900 | 36850 | 2677 |
| 406 | 20240329 | 124400 | 417161690350 | 36900 | 36900 | 36900 | 36850 | 1850 |
| 407 | 20240329 | 124300 | 417093458100 | 36900 | 36900 | 36950 | 36850 | 11734 |
| 408 | 20240329 | 124200 | 416660458850 | 36850 | 36850 | 36900 | 36800 | 10430 |
| 409 | 20240329 | 124100 | 416276117900 | 36900 | 36850 | 36900 | 36850 | 2774 |
| 410 | 20240329 | 124000 | 416173833900 | 36900 | 36900 | 36950 | 36850 | 4152 |
| 411 | 20240329 | 123900 | 416020627700 | 36950 | 36950 | 36950 | 36900 | 7418 |
| 412 | 20240329 | 123800 | 415746712500 | 36950 | 36900 | 36950 | 36850 | 9774 |
| 413 | 20240329 | 123700 | 415386074800 | 36900 | 36900 | 36950 | 36800 | 10235 |
| 414 | 20240329 | 123600 | 415008581500 | 36950 | 36850 | 36950 | 36800 | 14704 |
| 415 | 20240329 | 123500 | 414466174850 | 36800 | 36850 | 36850 | 36800 | 4566 |
| 416 | 20240329 | 123400 | 414298064550 | 36800 | 36750 | 36850 | 36700 | 16246 |
| 417 | 20240329 | 123300 | 413700205000 | 36750 | 36750 | 36800 | 36700 | 4680 |
| 418 | 20240329 | 123200 | 413528231600 | 36700 | 36700 | 36750 | 36700 | 4358 |
| 419 | 20240329 | 123100 | 413368118200 | 36750 | 36650 | 36750 | 36650 | 6969 |
| 420 | 20240329 | 123000 | 413112426200 | 36700 | 36700 | 36750 | 36600 | 24155 |
| 421 | 20240329 | 122900 | 412227101800 | 36700 | 36750 | 36750 | 36700 | 6686 |
| 422 | 20240329 | 122800 | 411981550050 | 36750 | 36900 | 36900 | 36700 | 40890 |
| 423 | 20240329 | 122700 | 410478286300 | 36850 | 36900 | 36950 | 36850 | 25372 |
| 424 | 20240329 | 122600 | 409542766350 | 36900 | 36900 | 36950 | 36900 | 4430 |
| 425 | 20240329 | 122500 | 409379154700 | 36950 | 36900 | 36950 | 36900 | 5104 |
| 426 | 20240329 | 122400 | 409190745850 | 36950 | 37050 | 37050 | 36900 | 23037 |
| 427 | 20240329 | 122300 | 408339065750 | 37050 | 37050 | 37050 | 36900 | 44876 |
| 428 | 20240329 | 122200 | 406678320450 | 37050 | 36900 | 37050 | 36900 | 93738 |
| 429 | 20240329 | 122100 | 403211315000 | 36950 | 36850 | 36950 | 36800 | 37258 |
| 430 | 20240329 | 122000 | 401837158300 | 36850 | 36800 | 36850 | 36750 | 8647 |
| 431 | 20240329 | 121900 | 401518831600 | 36750 | 36850 | 36850 | 36700 | 14613 |
| 432 | 20240329 | 121800 | 400981269300 | 36800 | 36800 | 36850 | 36800 | 3281 |
| 433 | 20240329 | 121700 | 400860505850 | 36800 | 36800 | 36900 | 36800 | 7351 |
| 434 | 20240329 | 121600 | 400589688300 | 36850 | 36850 | 36850 | 36800 | 5359 |
| 435 | 20240329 | 121500 | 400392258450 | 36850 | 36800 | 36850 | 36800 | 5175 |
| 436 | 20240329 | 121400 | 400201618100 | 36850 | 36900 | 36900 | 36800 | 8759 |
| 437 | 20240329 | 121300 | 399878751750 | 36900 | 36800 | 36900 | 36800 | 17729 |
| 438 | 20240329 | 121200 | 399225331750 | 36850 | 36800 | 36850 | 36800 | 5064 |
| 439 | 20240329 | 121100 | 399038832700 | 36850 | 36700 | 36850 | 36700 | 14303 |
| 440 | 20240329 | 121000 | 398512652100 | 36750 | 36650 | 36750 | 36650 | 7813 |
| 441 | 20240329 | 120900 | 398226032400 | 36650 | 36600 | 36700 | 36600 | 6141 |
| 442 | 20240329 | 120800 | 398000980500 | 36600 | 36700 | 36700 | 36600 | 16916 |
| 443 | 20240329 | 120700 | 397381142600 | 36700 | 36600 | 36700 | 36600 | 19829 |
| 444 | 20240329 | 120600 | 396654501250 | 36600 | 36700 | 36750 | 36600 | 13590 |
| 445 | 20240329 | 120500 | 396156120650 | 36750 | 36850 | 36900 | 36700 | 8240 |
| 446 | 20240329 | 120400 | 395853039100 | 36850 | 36850 | 36900 | 36800 | 8225 |
| 447 | 20240329 | 120300 | 395549896900 | 36850 | 36800 | 36900 | 36800 | 9633 |
| 448 | 20240329 | 120200 | 395194738050 | 36850 | 36850 | 36850 | 36800 | 3717 |
| 449 | 20240329 | 120100 | 395057829100 | 36850 | 36850 | 36900 | 36850 | 7534 |
| 450 | 20240329 | 120000 | 394780066800 | 36900 | 36800 | 36900 | 36750 | 18685 |
| 451 | 20240329 | 115900 | 394091873950 | 36750 | 36750 | 36800 | 36750 | 4965 |
| 452 | 20240329 | 115800 | 393909263100 | 36750 | 36750 | 36800 | 36750 | 5249 |
| 453 | 20240329 | 115700 | 393716267850 | 36800 | 36750 | 36800 | 36750 | 11769 |
| 454 | 20240329 | 115600 | 393283511500 | 36750 | 36750 | 36800 | 36750 | 3187 |
| 455 | 20240329 | 115500 | 393166282850 | 36750 | 36750 | 36800 | 36650 | 3859 |
| 456 | 20240329 | 115400 | 393024532000 | 36750 | 36750 | 36800 | 36700 | 4986 |
| 457 | 20240329 | 115300 | 392841422700 | 36700 | 36600 | 36750 | 36600 | 8534 |
| 458 | 20240329 | 115200 | 392528271900 | 36650 | 36750 | 36750 | 36600 | 11361 |
| 459 | 20240329 | 115100 | 392111904250 | 36750 | 36750 | 36750 | 36700 | 15214 |
| 460 | 20240329 | 115000 | 391553193050 | 36750 | 36700 | 36750 | 36700 | 4014 |
| 461 | 20240329 | 114900 | 391405730400 | 36700 | 36700 | 36750 | 36700 | 6264 |
| 462 | 20240329 | 114800 | 391175729800 | 36750 | 36800 | 36800 | 36700 | 8592 |
| 463 | 20240329 | 114700 | 390860005950 | 36800 | 36800 | 36850 | 36750 | 9458 |
| 464 | 20240329 | 114600 | 390511946850 | 36800 | 36750 | 36800 | 36750 | 8612 |
| 465 | 20240329 | 114500 | 390195263350 | 36750 | 36750 | 36800 | 36750 | 5997 |
| 466 | 20240329 | 114400 | 389974762700 | 36800 | 36850 | 36900 | 36750 | 24225 |
| 467 | 20240329 | 114300 | 389082632250 | 36850 | 36950 | 36950 | 36850 | 19515 |
| 468 | 20240329 | 114200 | 388362536950 | 36950 | 36800 | 36950 | 36750 | 44720 |
| 469 | 20240329 | 114100 | 386713462900 | 36800 | 36800 | 36850 | 36750 | 15195 |
| 470 | 20240329 | 114000 | 386154056300 | 36850 | 36700 | 36850 | 36650 | 41364 |
| 471 | 20240329 | 113900 | 384631950550 | 36650 | 36650 | 36700 | 36550 | 12949 |
| 472 | 20240329 | 113800 | 384157624200 | 36650 | 36600 | 36650 | 36500 | 14484 |
| 473 | 20240329 | 113700 | 383627553100 | 36550 | 36600 | 36600 | 36500 | 5477 |
| 474 | 20240329 | 113600 | 383427345600 | 36500 | 36450 | 36600 | 36400 | 17359 |
| 475 | 20240329 | 113500 | 382793740000 | 36450 | 36500 | 36500 | 36400 | 14671 |
| 476 | 20240329 | 113400 | 382259087100 | 36450 | 36550 | 36600 | 36450 | 28445 |
| 477 | 20240329 | 113300 | 381221617650 | 36600 | 36550 | 36600 | 36500 | 10940 |
| 478 | 20240329 | 113200 | 380821703500 | 36600 | 36600 | 36600 | 36550 | 3799 |
| 479 | 20240329 | 113100 | 380682746000 | 36550 | 36550 | 36600 | 36500 | 6352 |
| 480 | 20240329 | 113000 | 380450522650 | 36600 | 36600 | 36600 | 36500 | 5277 |
| 481 | 20240329 | 112900 | 380257599400 | 36600 | 36600 | 36600 | 36550 | 2918 |
| 482 | 20240329 | 112800 | 380150876900 | 36550 | 36550 | 36600 | 36500 | 4885 |
| 483 | 20240329 | 112700 | 379972361300 | 36550 | 36500 | 36550 | 36500 | 4758 |
| 484 | 20240329 | 112600 | 379798609550 | 36500 | 36550 | 36600 | 36500 | 7799 |
| 485 | 20240329 | 112500 | 379513692900 | 36500 | 36500 | 36600 | 36500 | 5404 |
| 486 | 20240329 | 112400 | 379316155200 | 36550 | 36500 | 36600 | 36500 | 8342 |
| 487 | 20240329 | 112300 | 379011276050 | 36550 | 36550 | 36600 | 36500 | 7394 |
| 488 | 20240329 | 112200 | 378741128450 | 36550 | 36600 | 36600 | 36500 | 7021 |
| 489 | 20240329 | 112100 | 378484412450 | 36600 | 36500 | 36600 | 36500 | 10504 |
| 490 | 20240329 | 112000 | 378100703100 | 36500 | 36600 | 36600 | 36500 | 8711 |
| 491 | 20240329 | 111900 | 377782321700 | 36550 | 36600 | 36650 | 36550 | 7019 |
| 492 | 20240329 | 111800 | 377525593600 | 36600 | 36700 | 36700 | 36600 | 11892 |
| 493 | 20240329 | 111700 | 377089950650 | 36700 | 36700 | 36750 | 36650 | 10732 |
| 494 | 20240329 | 111600 | 376695970600 | 36750 | 36750 | 36800 | 36700 | 9152 |
| 495 | 20240329 | 111500 | 376359638500 | 36800 | 36650 | 36800 | 36650 | 9585 |
| 496 | 20240329 | 111400 | 376007606800 | 36650 | 36650 | 36700 | 36600 | 5841 |
| 497 | 20240329 | 111300 | 375793652750 | 36650 | 36600 | 36700 | 36550 | 10469 |
| 498 | 20240329 | 111200 | 375410113500 | 36650 | 36650 | 36700 | 36600 | 11699 |
| 499 | 20240329 | 111100 | 374981446700 | 36650 | 36750 | 36750 | 36650 | 7395 |
| 500 | 20240329 | 111000 | 374710153750 | 36750 | 36750 | 36800 | 36700 | 11031 |
| 501 | 20240329 | 110900 | 374304731550 | 36800 | 36800 | 36800 | 36750 | 6170 |
| 502 | 20240329 | 110800 | 374077772350 | 36800 | 36850 | 36850 | 36750 | 15820 |
| 503 | 20240329 | 110700 | 373495564400 | 36850 | 36900 | 36900 | 36800 | 29513 |
| 504 | 20240329 | 110600 | 372407333100 | 36900 | 36850 | 36950 | 36800 | 53041 |
| 505 | 20240329 | 110500 | 370450597300 | 36850 | 36650 | 36850 | 36650 | 34829 |
| 506 | 20240329 | 110400 | 369170299850 | 36650 | 36700 | 36700 | 36600 | 13271 |
| 507 | 20240329 | 110300 | 368683751400 | 36700 | 36750 | 36800 | 36700 | 12459 |
| 508 | 20240329 | 110200 | 368226009450 | 36800 | 36650 | 36800 | 36600 | 23149 |
| 509 | 20240329 | 110100 | 367376121400 | 36650 | 36550 | 36650 | 36550 | 6879 |
| 510 | 20240329 | 110000 | 367124298250 | 36600 | 36550 | 36600 | 36500 | 9907 |
| 511 | 20240329 | 105900 | 366762155300 | 36550 | 36450 | 36550 | 36350 | 14774 |
| 512 | 20240329 | 105800 | 366223565250 | 36450 | 36550 | 36550 | 36300 | 60573 |
| 513 | 20240329 | 105700 | 364018319400 | 36500 | 36500 | 36550 | 36500 | 13606 |
| 514 | 20240329 | 105600 | 363521520400 | 36500 | 36500 | 36550 | 36500 | 18586 |
| 515 | 20240329 | 105500 | 362842881750 | 36500 | 36650 | 36650 | 36500 | 21003 |
| 516 | 20240329 | 105400 | 362074848500 | 36600 | 36700 | 36750 | 36600 | 12313 |
| 517 | 20240329 | 105300 | 361623106000 | 36700 | 36600 | 36750 | 36600 | 9356 |
| 518 | 20240329 | 105200 | 361279768300 | 36650 | 36550 | 36650 | 36550 | 13312 |
| 519 | 20240329 | 105100 | 360792774250 | 36550 | 36600 | 36650 | 36550 | 16791 |
| 520 | 20240329 | 105000 | 360178371900 | 36600 | 36750 | 36800 | 36600 | 32626 |
| 521 | 20240329 | 104900 | 358981107300 | 36750 | 36850 | 36850 | 36750 | 20650 |
| 522 | 20240329 | 104800 | 358221206550 | 36850 | 36850 | 36900 | 36800 | 43497 |
| 523 | 20240329 | 104700 | 356618069400 | 36850 | 36850 | 36900 | 36750 | 43841 |
| 524 | 20240329 | 104600 | 355003142600 | 36850 | 36800 | 36850 | 36750 | 21814 |
| 525 | 20240329 | 104500 | 354200431000 | 36800 | 36750 | 36800 | 36700 | 25761 |
| 526 | 20240329 | 104400 | 353253376100 | 36800 | 36700 | 36800 | 36700 | 19374 |
| 527 | 20240329 | 104300 | 352541273400 | 36750 | 36650 | 36750 | 36600 | 9128 |
| 528 | 20240329 | 104200 | 352206340600 | 36700 | 36650 | 36700 | 36600 | 10379 |
| 529 | 20240329 | 104100 | 351825723300 | 36650 | 36650 | 36800 | 36600 | 35945 |
| 530 | 20240329 | 104000 | 350506148400 | 36650 | 36600 | 36700 | 36600 | 9388 |
| 531 | 20240329 | 103900 | 350161964900 | 36600 | 36600 | 36650 | 36550 | 14823 |
| 532 | 20240329 | 103800 | 349619165250 | 36650 | 36600 | 36650 | 36600 | 9688 |
| 533 | 20240329 | 103700 | 349264287000 | 36650 | 36600 | 36650 | 36600 | 10273 |
| 534 | 20240329 | 103600 | 348887980200 | 36650 | 36550 | 36650 | 36550 | 5472 |
| 535 | 20240329 | 103500 | 348687580000 | 36600 | 36650 | 36750 | 36550 | 51222 |
| 536 | 20240329 | 103400 | 346809417150 | 36700 | 36600 | 36750 | 36600 | 21974 |
| 537 | 20240329 | 103300 | 346003411000 | 36650 | 36550 | 36650 | 36550 | 14904 |
| 538 | 20240329 | 103200 | 345458048800 | 36600 | 36500 | 36600 | 36500 | 7452 |
| 539 | 20240329 | 103100 | 345185581900 | 36550 | 36600 | 36650 | 36500 | 18601 |
| 540 | 20240329 | 103000 | 344505612000 | 36650 | 36550 | 36650 | 36550 | 15230 |
| 541 | 20240329 | 102900 | 343948437000 | 36550 | 36600 | 36700 | 36500 | 41862 |
| 542 | 20240329 | 102800 | 342415802250 | 36650 | 36500 | 36650 | 36500 | 13931 |
| 543 | 20240329 | 102700 | 341905822550 | 36550 | 36400 | 36550 | 36400 | 11847 |
| 544 | 20240329 | 102600 | 341473515900 | 36450 | 36500 | 36600 | 36400 | 37440 |
| 545 | 20240329 | 102500 | 340107198350 | 36550 | 36450 | 36600 | 36450 | 26277 |
| 546 | 20240329 | 102400 | 339146697050 | 36500 | 36350 | 36500 | 36300 | 37291 |
| 547 | 20240329 | 102300 | 337789314550 | 36350 | 36400 | 36450 | 36300 | 38208 |
| 548 | 20240329 | 102200 | 336398974300 | 36450 | 36450 | 36500 | 36300 | 103725 |
| 549 | 20240329 | 102100 | 332626618550 | 36450 | 36500 | 36600 | 36450 | 46043 |
| 550 | 20240329 | 102000 | 330946169600 | 36500 | 36600 | 36650 | 36500 | 34949 |
| 551 | 20240329 | 101900 | 329668252750 | 36600 | 36550 | 36650 | 36500 | 35880 |
| 552 | 20240329 | 101800 | 328355972250 | 36600 | 36650 | 36700 | 36550 | 27407 |
| 553 | 20240329 | 101700 | 327352742250 | 36650 | 36750 | 36800 | 36650 | 19094 |
| 554 | 20240329 | 101600 | 326651769100 | 36800 | 36900 | 36900 | 36700 | 55319 |
| 555 | 20240329 | 101500 | 324616071950 | 36950 | 36850 | 36950 | 36800 | 38516 |
| 556 | 20240329 | 101400 | 323195009350 | 36850 | 36800 | 36900 | 36750 | 45991 |
| 557 | 20240329 | 101300 | 321500576550 | 36800 | 36700 | 36850 | 36650 | 34826 |
| 558 | 20240329 | 101200 | 320219417300 | 36700 | 36550 | 36700 | 36550 | 24860 |
| 559 | 20240329 | 101100 | 319308304800 | 36550 | 36750 | 36800 | 36550 | 61140 |
| 560 | 20240329 | 101000 | 317067189650 | 36750 | 36650 | 36750 | 36600 | 31640 |
| 561 | 20240329 | 100900 | 315906545800 | 36700 | 36550 | 36700 | 36450 | 67883 |
| 562 | 20240329 | 100800 | 313424106550 | 36550 | 36700 | 36700 | 36500 | 97441 |
| 563 | 20240329 | 100700 | 309860785250 | 36650 | 36900 | 36900 | 36650 | 56852 |
| 564 | 20240329 | 100600 | 307770758850 | 36900 | 36750 | 36900 | 36750 | 36722 |
| 565 | 20240329 | 100500 | 306418151350 | 36800 | 36700 | 36850 | 36700 | 39710 |
| 566 | 20240329 | 100400 | 304957566900 | 36750 | 36650 | 36800 | 36650 | 59221 |
| 567 | 20240329 | 100300 | 302781846600 | 36650 | 37000 | 37050 | 36600 | 220591 |
| 568 | 20240329 | 100200 | 294676532850 | 37000 | 37000 | 37050 | 36950 | 39779 |
| 569 | 20240329 | 100100 | 293204863450 | 37050 | 37050 | 37050 | 36950 | 43080 |
| 570 | 20240329 | 100000 | 291611376450 | 37000 | 37100 | 37100 | 37000 | 31412 |
| 571 | 20240329 | 095900 | 290446734950 | 37100 | 37000 | 37150 | 37000 | 45644 |
| 572 | 20240329 | 095800 | 288753871950 | 37000 | 37000 | 37100 | 36900 | 101855 |
| 573 | 20240329 | 095700 | 284987471600 | 37050 | 37150 | 37200 | 37000 | 97834 |
| 574 | 20240329 | 095600 | 281364398350 | 37100 | 37250 | 37350 | 37050 | 65328 |
| 575 | 20240329 | 095500 | 278933591450 | 37250 | 37250 | 37250 | 37000 | 115279 |
| 576 | 20240329 | 095400 | 274655932900 | 37200 | 37200 | 37250 | 37150 | 45387 |
| 577 | 20240329 | 095300 | 272967578800 | 37200 | 37350 | 37400 | 37100 | 118559 |
| 578 | 20240329 | 095200 | 268558140600 | 37300 | 37650 | 37650 | 37300 | 70604 |
| 579 | 20240329 | 095100 | 265910794150 | 37600 | 37450 | 37700 | 37400 | 73419 |
| 580 | 20240329 | 095000 | 263153811150 | 37400 | 37450 | 37500 | 37300 | 85945 |
| 581 | 20240329 | 094900 | 259937950550 | 37400 | 37350 | 37450 | 37300 | 49525 |
| 582 | 20240329 | 094800 | 258087363800 | 37350 | 37350 | 37400 | 37250 | 82756 |
| 583 | 20240329 | 094700 | 254999553150 | 37350 | 37750 | 37800 | 37250 | 206845 |
| 584 | 20240329 | 094600 | 247256661600 | 37700 | 37600 | 37750 | 37600 | 48939 |
| 585 | 20240329 | 094500 | 245412379750 | 37600 | 37700 | 37750 | 37600 | 36122 |
| 586 | 20240329 | 094400 | 244051124700 | 37700 | 37800 | 37900 | 37700 | 63102 |
| 587 | 20240329 | 094300 | 241664928650 | 37850 | 37700 | 37850 | 37650 | 60083 |
| 588 | 20240329 | 094200 | 239395670200 | 37750 | 37550 | 37800 | 37550 | 95158 |
| 589 | 20240329 | 094100 | 235810242350 | 37550 | 37650 | 37750 | 37500 | 100951 |
| 590 | 20240329 | 094000 | 232012512700 | 37700 | 37800 | 37900 | 37550 | 188752 |
| 591 | 20240329 | 093900 | 224900650500 | 37800 | 38150 | 38200 | 37700 | 180631 |
| 592 | 20240329 | 093800 | 218061578550 | 38150 | 38000 | 38200 | 38000 | 79660 |
| 593 | 20240329 | 093700 | 215026163150 | 38050 | 38150 | 38250 | 37900 | 136947 |
| 594 | 20240329 | 093600 | 209813634100 | 38150 | 38450 | 38550 | 38150 | 163637 |
| 595 | 20240329 | 093500 | 203543551950 | 38450 | 38150 | 38500 | 38150 | 201539 |
| 596 | 20240329 | 093400 | 195811572700 | 38200 | 38350 | 38350 | 38050 | 85084 |
| 597 | 20240329 | 093300 | 192565474700 | 38300 | 38100 | 38400 | 38000 | 220486 |
| 598 | 20240329 | 093200 | 184133596250 | 38050 | 37900 | 38100 | 37850 | 174275 |
| 599 | 20240329 | 093100 | 177514343500 | 37900 | 38050 | 38100 | 37850 | 182901 |
| 600 | 20240329 | 093000 | 170568205500 | 38050 | 38050 | 38350 | 38000 | 163817 |
| 601 | 20240329 | 092900 | 164312995400 | 38050 | 38350 | 38450 | 38000 | 230980 |
| 602 | 20240329 | 092800 | 155480525400 | 38350 | 38200 | 38800 | 38150 | 388610 |
| 603 | 20240329 | 092700 | 140535059850 | 38200 | 37750 | 38300 | 37700 | 387360 |
| 604 | 20240329 | 092600 | 125832321650 | 37750 | 37750 | 37750 | 37750 | 0 |
| 605 | 20240329 | 092500 | 125832321650 | 37750 | 37650 | 37750 | 37600 | 170455 |
| 606 | 20240329 | 092400 | 119403867950 | 37600 | 37400 | 37700 | 37350 | 248003 |
| 607 | 20240329 | 092300 | 110097381550 | 37350 | 37200 | 37450 | 37200 | 132133 |
| 608 | 20240329 | 092200 | 105161513250 | 37250 | 37200 | 37400 | 37200 | 199203 |
| 609 | 20240329 | 092100 | 97730979900 | 37200 | 37100 | 37300 | 36900 | 185143 |
| 610 | 20240329 | 092000 | 90861593050 | 37150 | 37000 | 37300 | 36950 | 328545 |
| 611 | 20240329 | 091900 | 78680860400 | 37000 | 36800 | 37000 | 36750 | 174234 |
| 612 | 20240329 | 091800 | 72251083400 | 36800 | 36650 | 36850 | 36450 | 187784 |
| 613 | 20240329 | 091700 | 65356238200 | 36650 | 36150 | 36700 | 36050 | 286139 |
| 614 | 20240329 | 091600 | 54935282800 | 36150 | 36000 | 36200 | 35950 | 52307 |
| 615 | 20240329 | 091500 | 53045545250 | 36000 | 36200 | 36250 | 35850 | 66249 |
| 616 | 20240329 | 091400 | 50659128400 | 36250 | 36200 | 36300 | 36050 | 66473 |
| 617 | 20240329 | 091300 | 48254274700 | 36250 | 36300 | 36450 | 36200 | 118383 |
| 618 | 20240329 | 091200 | 43953496700 | 36300 | 35850 | 36300 | 35800 | 196634 |
| 619 | 20240329 | 091100 | 36853448250 | 35900 | 36100 | 36100 | 35800 | 71041 |
| 620 | 20240329 | 091000 | 34300887050 | 36100 | 35900 | 36100 | 35900 | 80240 |
| 621 | 20240329 | 090900 | 31409983800 | 35900 | 35800 | 36200 | 35800 | 213571 |
| 622 | 20240329 | 090800 | 23722619150 | 35800 | 35450 | 35850 | 35350 | 128733 |
| 623 | 20240329 | 090700 | 19131677100 | 35450 | 35350 | 35550 | 35300 | 90628 |
| 624 | 20240329 | 090600 | 15918156100 | 35350 | 35500 | 35550 | 35150 | 78586 |
| 625 | 20240329 | 090500 | 13138420600 | 35500 | 35350 | 35550 | 35300 | 124282 |
| 626 | 20240329 | 090400 | 8733319100 | 35350 | 34900 | 35400 | 34850 | 93716 |
| 627 | 20240329 | 090300 | 5442575450 | 34900 | 34800 | 35000 | 34750 | 72138 |
| 628 | 20240329 | 090200 | 2923380400 | 34800 | 34450 | 34800 | 34400 | 32420 |
| 629 | 20240329 | 090100 | 1800282100 | 34400 | 34150 | 34400 | 34100 | 15457 |
| 630 | 20240329 | 090000 | 1271055150 | 34150 | 34350 | 34400 | 34150 | 35828 |