34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 3 | 20240329 | 191800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240329 | 191700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240329 | 191600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240329 | 191500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240329 | 191400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240329 | 191300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240329 | 191200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240329 | 191100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240329 | 191000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240329 | 190900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240329 | 190800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240329 | 190700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240329 | 190600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240329 | 190500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240329 | 190400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240329 | 190300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240329 | 190200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240329 | 190100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240329 | 190000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240329 | 185900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240329 | 185800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240329 | 185700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240329 | 185600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240329 | 185500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240329 | 185400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240329 | 185300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240329 | 185200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240329 | 185100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240329 | 185000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240329 | 184900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 33 | 20240329 | 184800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240329 | 184700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240329 | 184600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240329 | 184500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240329 | 184400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240329 | 184300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240329 | 184200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240329 | 184100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240329 | 184000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240329 | 183900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240329 | 183800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240329 | 183700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240329 | 183600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240329 | 183500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240329 | 183400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240329 | 183300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240329 | 183200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240329 | 183100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240329 | 183000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240329 | 182900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240329 | 182800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240329 | 182700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240329 | 182600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240329 | 182500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240329 | 182400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240329 | 182300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240329 | 182200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240329 | 182100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240329 | 182000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240329 | 181900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 63 | 20240329 | 181800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240329 | 181700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240329 | 181600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240329 | 181500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240329 | 181400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240329 | 181300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240329 | 181200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240329 | 181100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240329 | 181000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240329 | 180900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240329 | 180800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240329 | 180700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240329 | 180600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240329 | 180500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240329 | 180400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240329 | 180300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240329 | 180200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240329 | 180100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240329 | 180000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240329 | 175900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240329 | 175800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240329 | 175700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240329 | 175600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240329 | 175500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240329 | 175400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240329 | 175300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240329 | 175200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240329 | 175100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240329 | 175000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240329 | 174900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 93 | 20240329 | 174800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240329 | 174700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240329 | 174600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240329 | 174500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240329 | 174400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240329 | 174300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240329 | 174200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240329 | 174100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240329 | 174000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240329 | 173900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240329 | 173800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240329 | 173700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240329 | 173600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240329 | 173500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240329 | 173400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240329 | 173300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240329 | 173200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240329 | 173100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240329 | 173000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240329 | 172900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240329 | 172800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240329 | 172700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240329 | 172600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240329 | 172500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240329 | 172400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240329 | 172300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240329 | 172200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240329 | 172100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240329 | 172000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240329 | 171900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 123 | 20240329 | 171800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240329 | 171700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240329 | 171600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240329 | 171500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240329 | 171400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240329 | 171300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240329 | 171200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240329 | 171100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240329 | 171000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240329 | 170900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240329 | 170800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240329 | 170700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240329 | 170600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240329 | 170500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240329 | 170400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240329 | 170300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240329 | 170200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240329 | 170100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240329 | 170000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240329 | 165900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240329 | 165800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240329 | 165700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240329 | 165600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240329 | 165500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240329 | 165400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240329 | 165300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240329 | 165200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240329 | 165100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240329 | 165000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240329 | 164900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 153 | 20240329 | 164800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240329 | 164700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240329 | 164600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240329 | 164500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240329 | 164400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240329 | 164300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240329 | 164200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240329 | 164100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240329 | 164000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240329 | 163900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240329 | 163800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240329 | 163700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240329 | 163600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240329 | 163500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240329 | 163400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240329 | 163300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240329 | 163200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240329 | 163100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240329 | 163000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240329 | 162900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240329 | 162800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240329 | 162700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240329 | 162600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240329 | 162500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240329 | 162400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240329 | 162300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240329 | 162200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240329 | 162100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240329 | 162000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240329 | 161900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 183 | 20240329 | 161800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240329 | 161700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240329 | 161600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240329 | 161500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240329 | 161400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240329 | 161300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240329 | 161200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240329 | 161100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240329 | 161000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240329 | 160900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240329 | 160800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240329 | 160700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240329 | 160600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240329 | 160500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240329 | 160400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240329 | 160300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240329 | 160200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240329 | 160100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240329 | 160000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240329 | 155900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240329 | 155800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240329 | 155700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240329 | 155600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240329 | 155500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240329 | 155400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240329 | 155300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240329 | 155200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240329 | 155100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240329 | 155000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240329 | 154900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 213 | 20240329 | 154800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240329 | 154700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240329 | 154600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240329 | 154500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240329 | 154400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240329 | 154300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240329 | 154200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240329 | 154100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240329 | 154000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240329 | 153900 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240329 | 153800 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240329 | 153700 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240329 | 153600 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240329 | 153500 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240329 | 153400 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240329 | 153300 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240329 | 153200 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240329 | 153100 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240329 | 153000 | 65941103000 | 36800 | 36800 | 36800 | 36800 | 9041 |
| 232 | 20240329 | 152900 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240329 | 152800 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240329 | 152700 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240329 | 152600 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240329 | 152500 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240329 | 152400 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240329 | 152300 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240329 | 152200 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240329 | 152100 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240329 | 152000 | 65608394200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240329 | 151900 | 65608394200 | 36800 | 36650 | 36800 | 36600 | 3646 |
| 243 | 20240329 | 151800 | 65474625550 | 36650 | 36600 | 36650 | 36550 | 5621 |
| 244 | 20240329 | 151700 | 65268789750 | 36600 | 36650 | 36700 | 36550 | 4288 |
| 245 | 20240329 | 151600 | 65111776400 | 36700 | 36800 | 36800 | 36600 | 3550 |
| 246 | 20240329 | 151500 | 64981435850 | 36750 | 36950 | 36950 | 36750 | 1704 |
| 247 | 20240329 | 151400 | 64918635800 | 36950 | 36950 | 37000 | 36800 | 3434 |
| 248 | 20240329 | 151300 | 64791850950 | 37000 | 36900 | 37000 | 36900 | 4547 |
| 249 | 20240329 | 151200 | 64624001600 | 36950 | 36800 | 36950 | 36750 | 5281 |
| 250 | 20240329 | 151100 | 64429362250 | 36800 | 36650 | 36800 | 36650 | 2792 |
| 251 | 20240329 | 151000 | 64326803200 | 36650 | 36450 | 36650 | 36450 | 5333 |
| 252 | 20240329 | 150900 | 64131837900 | 36450 | 36500 | 36500 | 36400 | 6926 |
| 253 | 20240329 | 150800 | 63879286800 | 36500 | 36650 | 36650 | 36500 | 3243 |
| 254 | 20240329 | 150700 | 63760697650 | 36600 | 36600 | 36650 | 36550 | 3045 |
| 255 | 20240329 | 150600 | 63649265250 | 36650 | 36600 | 36650 | 36600 | 752 |
| 256 | 20240329 | 150500 | 63621728850 | 36600 | 36650 | 36650 | 36600 | 1294 |
| 257 | 20240329 | 150400 | 63574352850 | 36650 | 36650 | 36650 | 36600 | 869 |
| 258 | 20240329 | 150300 | 63542541050 | 36650 | 36600 | 36650 | 36600 | 3585 |
| 259 | 20240329 | 150200 | 63411292500 | 36600 | 36600 | 36650 | 36600 | 1739 |
| 260 | 20240329 | 150100 | 63347632200 | 36600 | 36650 | 36700 | 36550 | 7088 |
| 261 | 20240329 | 150000 | 63087899450 | 36600 | 36600 | 36650 | 36600 | 1508 |
| 262 | 20240329 | 145900 | 63032698450 | 36650 | 36600 | 36650 | 36600 | 486 |
| 263 | 20240329 | 145800 | 63014893750 | 36650 | 36650 | 36650 | 36550 | 2821 |
| 264 | 20240329 | 145700 | 62911689950 | 36650 | 36750 | 36750 | 36600 | 2919 |
| 265 | 20240329 | 145600 | 62804611050 | 36750 | 37000 | 37000 | 36650 | 3307 |
| 266 | 20240329 | 145500 | 62682945350 | 37000 | 36750 | 37000 | 36650 | 2950 |
| 267 | 20240329 | 145400 | 62574440150 | 36800 | 36600 | 36800 | 36600 | 1617 |
| 268 | 20240329 | 145300 | 62515130550 | 36600 | 36550 | 36650 | 36550 | 3278 |
| 269 | 20240329 | 145200 | 62395188450 | 36600 | 36300 | 36650 | 36300 | 8538 |
| 270 | 20240329 | 145100 | 62084166600 | 36300 | 36400 | 36500 | 36300 | 9144 |
| 271 | 20240329 | 145000 | 61751504350 | 36400 | 36550 | 36650 | 36400 | 4836 |
| 272 | 20240329 | 144900 | 61575094800 | 36550 | 36600 | 36700 | 36550 | 2588 |
| 273 | 20240329 | 144800 | 61480391750 | 36600 | 36700 | 36700 | 36550 | 3188 |
| 274 | 20240329 | 144700 | 61363715050 | 36700 | 36650 | 36700 | 36600 | 1889 |
| 275 | 20240329 | 144600 | 61294491200 | 36650 | 36750 | 36750 | 36600 | 3715 |
| 276 | 20240329 | 144500 | 61158276200 | 36750 | 36650 | 36750 | 36650 | 3541 |
| 277 | 20240329 | 144400 | 61028313500 | 36650 | 36800 | 36800 | 36600 | 3192 |
| 278 | 20240329 | 144300 | 60911223550 | 36700 | 36900 | 36900 | 36600 | 1246 |
| 279 | 20240329 | 144200 | 60865471600 | 36900 | 36500 | 37000 | 36400 | 6358 |
| 280 | 20240329 | 144100 | 60632962650 | 36500 | 36650 | 36700 | 36450 | 15093 |
| 281 | 20240329 | 144000 | 60081644850 | 36650 | 36750 | 36800 | 36600 | 6664 |
| 282 | 20240329 | 143900 | 59837203350 | 36750 | 36800 | 36850 | 36750 | 1844 |
| 283 | 20240329 | 143800 | 59769384650 | 36800 | 36950 | 36950 | 36800 | 1804 |
| 284 | 20240329 | 143700 | 59702939250 | 36900 | 37000 | 37000 | 36900 | 1460 |
| 285 | 20240329 | 143600 | 59649005300 | 36950 | 37050 | 37100 | 36950 | 1901 |
| 286 | 20240329 | 143500 | 59578675350 | 37100 | 37100 | 37100 | 37050 | 772 |
| 287 | 20240329 | 143400 | 59550056600 | 37100 | 37200 | 37200 | 37100 | 1484 |
| 288 | 20240329 | 143300 | 59494878550 | 37150 | 37050 | 37200 | 37050 | 107 |
| 289 | 20240329 | 143200 | 59490905400 | 37050 | 37050 | 37150 | 37050 | 922 |
| 290 | 20240329 | 143100 | 59456713500 | 37000 | 37000 | 37050 | 36950 | 3350 |
| 291 | 20240329 | 143000 | 59332784750 | 36950 | 36800 | 37000 | 36800 | 4127 |
| 292 | 20240329 | 142900 | 59180675700 | 36850 | 36750 | 36850 | 36700 | 4201 |
| 293 | 20240329 | 142800 | 59026197250 | 36750 | 36950 | 36950 | 36700 | 5755 |
| 294 | 20240329 | 142700 | 58814385000 | 36950 | 37000 | 37000 | 36900 | 3384 |
| 295 | 20240329 | 142600 | 58689455150 | 37000 | 37000 | 37000 | 36950 | 2364 |
| 296 | 20240329 | 142500 | 58602050650 | 37000 | 37150 | 37150 | 37000 | 3770 |
| 297 | 20240329 | 142400 | 58462270900 | 37150 | 37150 | 37550 | 37100 | 4056 |
| 298 | 20240329 | 142300 | 58310821850 | 37200 | 37150 | 37200 | 37100 | 235 |
| 299 | 20240329 | 142200 | 58302094650 | 37200 | 37200 | 37200 | 37150 | 80 |
| 300 | 20240329 | 142100 | 58299119150 | 37200 | 37200 | 37200 | 37000 | 3975 |
| 301 | 20240329 | 142000 | 58151732950 | 37250 | 37200 | 37250 | 37150 | 356 |
| 302 | 20240329 | 141900 | 58138500750 | 37150 | 37300 | 37300 | 37150 | 451 |
| 303 | 20240329 | 141800 | 58121714150 | 37300 | 37300 | 37350 | 37250 | 1254 |
| 304 | 20240329 | 141700 | 58074961900 | 37250 | 37200 | 37250 | 37200 | 547 |
| 305 | 20240329 | 141600 | 58054591000 | 37200 | 37050 | 37200 | 37050 | 928 |
| 306 | 20240329 | 141500 | 58020114050 | 37100 | 37000 | 37100 | 37000 | 3127 |
| 307 | 20240329 | 141400 | 57904335500 | 37000 | 37050 | 37050 | 37000 | 7305 |
| 308 | 20240329 | 141300 | 57633926300 | 37050 | 37200 | 37200 | 37050 | 4942 |
| 309 | 20240329 | 141200 | 57450548100 | 37200 | 37200 | 37200 | 37150 | 109 |
| 310 | 20240329 | 141100 | 57446496100 | 37150 | 37100 | 37200 | 37100 | 680 |
| 311 | 20240329 | 141000 | 57421238900 | 37100 | 37250 | 37250 | 37100 | 4852 |
| 312 | 20240329 | 140900 | 57240921400 | 37200 | 37200 | 37250 | 37150 | 1065 |
| 313 | 20240329 | 140800 | 57201306650 | 37200 | 37150 | 37250 | 37150 | 1520 |
| 314 | 20240329 | 140700 | 57144834750 | 37150 | 37250 | 37300 | 37150 | 5074 |
| 315 | 20240329 | 140600 | 56956015500 | 37250 | 37300 | 37350 | 37250 | 2192 |
| 316 | 20240329 | 140500 | 56874253750 | 37350 | 37300 | 37350 | 37300 | 815 |
| 317 | 20240329 | 140400 | 56843823350 | 37300 | 37250 | 37350 | 37250 | 838 |
| 318 | 20240329 | 140300 | 56812557650 | 37250 | 37300 | 37350 | 37250 | 2077 |
| 319 | 20240329 | 140200 | 56735093400 | 37300 | 37300 | 37300 | 37300 | 829 |
| 320 | 20240329 | 140100 | 56704171700 | 37300 | 37350 | 37350 | 37250 | 584 |
| 321 | 20240329 | 140000 | 56682397500 | 37350 | 37300 | 37350 | 37200 | 947 |
| 322 | 20240329 | 135900 | 56647112250 | 37250 | 37300 | 37350 | 37250 | 1926 |
| 323 | 20240329 | 135800 | 56575291200 | 37300 | 37300 | 37350 | 37300 | 1078 |
| 324 | 20240329 | 135700 | 56535031900 | 37350 | 37350 | 37350 | 37300 | 669 |
| 325 | 20240329 | 135600 | 56510054950 | 37350 | 37300 | 37550 | 37300 | 1295 |
| 326 | 20240329 | 135500 | 56461654150 | 37350 | 37400 | 37400 | 37300 | 1842 |
| 327 | 20240329 | 135400 | 56392921600 | 37400 | 37500 | 37550 | 37400 | 880 |
| 328 | 20240329 | 135300 | 56359976400 | 37550 | 37350 | 37550 | 37300 | 3683 |
| 329 | 20240329 | 135200 | 56222304350 | 37350 | 37450 | 37450 | 37350 | 1843 |
| 330 | 20240329 | 135100 | 56153393950 | 37450 | 37450 | 37450 | 37400 | 701 |
| 331 | 20240329 | 135000 | 56127150100 | 37450 | 37450 | 37450 | 37400 | 633 |
| 332 | 20240329 | 134900 | 56103445150 | 37450 | 37500 | 37600 | 37450 | 1486 |
| 333 | 20240329 | 134800 | 56047697750 | 37600 | 37500 | 37600 | 37500 | 676 |
| 334 | 20240329 | 134700 | 56022331550 | 37500 | 37500 | 37600 | 37500 | 476 |
| 335 | 20240329 | 134600 | 56004477250 | 37500 | 37400 | 37500 | 37400 | 3114 |
| 336 | 20240329 | 134500 | 55887815000 | 37400 | 37450 | 37500 | 37400 | 1855 |
| 337 | 20240329 | 134400 | 55818339350 | 37450 | 37500 | 37500 | 37450 | 3375 |
| 338 | 20240329 | 134300 | 55691821650 | 37500 | 37500 | 37600 | 37500 | 661 |
| 339 | 20240329 | 134200 | 55667028250 | 37500 | 37600 | 37650 | 37500 | 6136 |
| 340 | 20240329 | 134100 | 55436648500 | 37600 | 37550 | 37600 | 37550 | 1140 |
| 341 | 20240329 | 134000 | 55393817750 | 37550 | 37750 | 37750 | 37550 | 639 |
| 342 | 20240329 | 133900 | 55369769800 | 37800 | 37700 | 37850 | 37600 | 5181 |
| 343 | 20240329 | 133800 | 55174429250 | 37700 | 37600 | 37700 | 37550 | 2424 |
| 344 | 20240329 | 133700 | 55083244800 | 37600 | 37500 | 37600 | 37500 | 1111 |
| 345 | 20240329 | 133600 | 55041537550 | 37500 | 37550 | 37600 | 37500 | 2910 |
| 346 | 20240329 | 133500 | 54932242050 | 37550 | 37600 | 37600 | 37550 | 797 |
| 347 | 20240329 | 133400 | 54902305350 | 37550 | 37600 | 37600 | 37550 | 1075 |
| 348 | 20240329 | 133300 | 54861907600 | 37600 | 37700 | 37750 | 37550 | 4453 |
| 349 | 20240329 | 133200 | 54694413400 | 37700 | 37800 | 37800 | 37700 | 4196 |
| 350 | 20240329 | 133100 | 54536025100 | 37850 | 37900 | 37900 | 37850 | 470 |
| 351 | 20240329 | 133000 | 54518231450 | 37850 | 37800 | 37850 | 37800 | 358 |
| 352 | 20240329 | 132900 | 54504699000 | 37800 | 37950 | 37950 | 37750 | 1193 |
| 353 | 20240329 | 132800 | 54459553500 | 37950 | 37900 | 38000 | 37900 | 295 |
| 354 | 20240329 | 132700 | 54448364050 | 38000 | 37900 | 38000 | 37900 | 1859 |
| 355 | 20240329 | 132600 | 54377748550 | 37900 | 37850 | 37900 | 37850 | 114 |
| 356 | 20240329 | 132500 | 54373431000 | 37850 | 37850 | 37850 | 37850 | 721 |
| 357 | 20240329 | 132400 | 54346141150 | 37900 | 37850 | 37900 | 37850 | 476 |
| 358 | 20240329 | 132300 | 54328101400 | 37900 | 37850 | 37900 | 37850 | 221 |
| 359 | 20240329 | 132200 | 54319736450 | 37850 | 37750 | 37850 | 37750 | 806 |
| 360 | 20240329 | 132100 | 54289268500 | 37800 | 37750 | 37800 | 37750 | 488 |
| 361 | 20240329 | 132000 | 54270843750 | 37750 | 37750 | 37750 | 37700 | 1007 |
| 362 | 20240329 | 131900 | 54232845150 | 37800 | 37800 | 37900 | 37750 | 1952 |
| 363 | 20240329 | 131800 | 54159088000 | 37800 | 37950 | 37950 | 37800 | 5498 |
| 364 | 20240329 | 131700 | 53950717100 | 38000 | 38000 | 38050 | 37950 | 2175 |
| 365 | 20240329 | 131600 | 53868074950 | 38000 | 38050 | 38050 | 38000 | 1151 |
| 366 | 20240329 | 131500 | 53824292800 | 38050 | 38050 | 38050 | 38000 | 644 |
| 367 | 20240329 | 131400 | 53799807300 | 38050 | 38100 | 38150 | 38000 | 1495 |
| 368 | 20240329 | 131300 | 53742883900 | 38100 | 38050 | 38150 | 38000 | 4157 |
| 369 | 20240329 | 131200 | 53584508900 | 38050 | 38050 | 38050 | 38000 | 311 |
| 370 | 20240329 | 131100 | 53572676600 | 38050 | 38100 | 38100 | 38000 | 637 |
| 371 | 20240329 | 131000 | 53548431350 | 38100 | 38150 | 38150 | 38100 | 1385 |
| 372 | 20240329 | 130900 | 53495635600 | 38150 | 38050 | 38150 | 38050 | 1648 |
| 373 | 20240329 | 130800 | 53432839700 | 38050 | 38100 | 38100 | 38050 | 1031 |
| 374 | 20240329 | 130700 | 53393602650 | 38050 | 38100 | 38100 | 38050 | 1136 |
| 375 | 20240329 | 130600 | 53350366500 | 38100 | 37900 | 38100 | 37850 | 4971 |
| 376 | 20240329 | 130500 | 53161532100 | 37900 | 37850 | 37900 | 37800 | 752 |
| 377 | 20240329 | 130400 | 53133072650 | 37850 | 37800 | 37900 | 37800 | 373 |
| 378 | 20240329 | 130300 | 53118955150 | 37800 | 37900 | 37900 | 37650 | 2902 |
| 379 | 20240329 | 130200 | 53009163650 | 37950 | 38000 | 38000 | 37900 | 2398 |
| 380 | 20240329 | 130100 | 52918136850 | 38000 | 38100 | 38300 | 37950 | 9620 |
| 381 | 20240329 | 130000 | 52551389100 | 38150 | 38200 | 38300 | 38150 | 3190 |
| 382 | 20240329 | 125900 | 52429421300 | 38250 | 38150 | 38300 | 38100 | 6570 |
| 383 | 20240329 | 125800 | 52178282350 | 38150 | 38100 | 38150 | 38100 | 2230 |
| 384 | 20240329 | 125700 | 52093284050 | 38150 | 38050 | 38150 | 38050 | 943 |
| 385 | 20240329 | 125600 | 52057349700 | 38100 | 38100 | 38150 | 38050 | 716 |
| 386 | 20240329 | 125500 | 52030077000 | 38050 | 38150 | 38150 | 38000 | 4865 |
| 387 | 20240329 | 125400 | 51844793800 | 38100 | 38050 | 38200 | 38050 | 2359 |
| 388 | 20240329 | 125300 | 51754800250 | 38050 | 38000 | 38150 | 38000 | 5002 |
| 389 | 20240329 | 125200 | 51564425050 | 38050 | 37950 | 38050 | 37950 | 998 |
| 390 | 20240329 | 125100 | 51526488900 | 37950 | 38000 | 38150 | 37950 | 13345 |
| 391 | 20240329 | 125000 | 51019158100 | 37950 | 37800 | 38000 | 37800 | 9562 |
| 392 | 20240329 | 124900 | 50656542750 | 37850 | 37850 | 37850 | 37800 | 3515 |
| 393 | 20240329 | 124800 | 50523501950 | 37850 | 37800 | 37850 | 37750 | 2501 |
| 394 | 20240329 | 124700 | 50428952800 | 37750 | 37650 | 37800 | 37600 | 3507 |
| 395 | 20240329 | 124600 | 50296705950 | 37550 | 37550 | 37650 | 37500 | 1103 |
| 396 | 20240329 | 124500 | 50255261700 | 37550 | 37500 | 37550 | 37500 | 387 |
| 397 | 20240329 | 124400 | 50240737850 | 37500 | 37600 | 37600 | 37500 | 2096 |
| 398 | 20240329 | 124300 | 50162090600 | 37600 | 37550 | 37600 | 37550 | 813 |
| 399 | 20240329 | 124200 | 50131546850 | 37550 | 37550 | 37600 | 37500 | 785 |
| 400 | 20240329 | 124100 | 50102070000 | 37600 | 37550 | 37600 | 37550 | 1133 |
| 401 | 20240329 | 124000 | 50059519050 | 37600 | 37550 | 37600 | 37500 | 1108 |
| 402 | 20240329 | 123900 | 50017908450 | 37550 | 37550 | 37550 | 37500 | 428 |
| 403 | 20240329 | 123800 | 50001849600 | 37550 | 37550 | 37600 | 37550 | 583 |
| 404 | 20240329 | 123700 | 49979954150 | 37550 | 37500 | 37550 | 37500 | 247 |
| 405 | 20240329 | 123600 | 49970685950 | 37550 | 37500 | 37600 | 37500 | 2573 |
| 406 | 20240329 | 123500 | 49874119200 | 37500 | 37450 | 37550 | 37400 | 3451 |
| 407 | 20240329 | 123400 | 49744905750 | 37500 | 37600 | 37650 | 37450 | 2307 |
| 408 | 20240329 | 123300 | 49658342900 | 37600 | 37650 | 37650 | 37550 | 3697 |
| 409 | 20240329 | 123200 | 49519354950 | 37650 | 37600 | 37700 | 37600 | 1345 |
| 410 | 20240329 | 123100 | 49468754850 | 37700 | 37450 | 37700 | 37400 | 7922 |
| 411 | 20240329 | 123000 | 49171639050 | 37400 | 37450 | 37450 | 37400 | 1578 |
| 412 | 20240329 | 122900 | 49112570600 | 37450 | 37450 | 37450 | 37300 | 802 |
| 413 | 20240329 | 122800 | 49082599450 | 37450 | 37450 | 37500 | 37300 | 2530 |
| 414 | 20240329 | 122700 | 48987927150 | 37450 | 37500 | 37500 | 37450 | 2006 |
| 415 | 20240329 | 122600 | 48912757250 | 37500 | 37550 | 37600 | 37450 | 942 |
| 416 | 20240329 | 122500 | 48877411250 | 37550 | 37550 | 37600 | 37400 | 5982 |
| 417 | 20240329 | 122400 | 48653117100 | 37550 | 37750 | 37900 | 37500 | 2388 |
| 418 | 20240329 | 122300 | 48563073800 | 37550 | 37250 | 38000 | 37200 | 9566 |
| 419 | 20240329 | 122200 | 48202186000 | 37250 | 37050 | 37700 | 37000 | 8065 |
| 420 | 20240329 | 122100 | 47900161600 | 37000 | 37150 | 37250 | 36950 | 8934 |
| 421 | 20240329 | 122000 | 47568870900 | 37150 | 36900 | 37150 | 36900 | 4241 |
| 422 | 20240329 | 121900 | 47411951550 | 36900 | 36900 | 36950 | 36900 | 887 |
| 423 | 20240329 | 121800 | 47379190000 | 36900 | 36950 | 36950 | 36750 | 2767 |
| 424 | 20240329 | 121700 | 47277185300 | 36950 | 36900 | 36950 | 36850 | 1056 |
| 425 | 20240329 | 121600 | 47238236900 | 36850 | 36850 | 36850 | 36800 | 986 |
| 426 | 20240329 | 121500 | 47201936200 | 36850 | 36850 | 36900 | 36850 | 2747 |
| 427 | 20240329 | 121400 | 47100636700 | 36850 | 36700 | 36850 | 36700 | 1419 |
| 428 | 20240329 | 121300 | 47048445450 | 36700 | 36550 | 36700 | 36550 | 1326 |
| 429 | 20240329 | 121200 | 46999893850 | 36550 | 36500 | 36600 | 36500 | 1561 |
| 430 | 20240329 | 121100 | 46942870150 | 36500 | 36500 | 36600 | 36500 | 1887 |
| 431 | 20240329 | 121000 | 46873966500 | 36600 | 36550 | 36600 | 36500 | 786 |
| 432 | 20240329 | 120900 | 46845242700 | 36550 | 36500 | 36550 | 36500 | 989 |
| 433 | 20240329 | 120800 | 46809107650 | 36550 | 36650 | 36650 | 36500 | 2331 |
| 434 | 20240329 | 120700 | 46723976800 | 36650 | 36700 | 36700 | 36600 | 3815 |
| 435 | 20240329 | 120600 | 46584074200 | 36700 | 36700 | 36800 | 36650 | 3644 |
| 436 | 20240329 | 120500 | 46450286750 | 36700 | 36650 | 36750 | 36600 | 1491 |
| 437 | 20240329 | 120400 | 46395568050 | 36650 | 36650 | 36700 | 36600 | 2192 |
| 438 | 20240329 | 120300 | 46315177400 | 36650 | 36500 | 36650 | 36450 | 2407 |
| 439 | 20240329 | 120200 | 46227212300 | 36500 | 36250 | 36550 | 36250 | 5327 |
| 440 | 20240329 | 120100 | 46033612050 | 36300 | 36300 | 36350 | 36250 | 4823 |
| 441 | 20240329 | 120000 | 45858622000 | 36300 | 36500 | 36500 | 36300 | 6547 |
| 442 | 20240329 | 115900 | 45620321650 | 36500 | 36500 | 36550 | 36450 | 2034 |
| 443 | 20240329 | 115800 | 45546103100 | 36550 | 36500 | 36550 | 36450 | 4194 |
| 444 | 20240329 | 115700 | 45392984050 | 36400 | 36500 | 36500 | 36400 | 3101 |
| 445 | 20240329 | 115600 | 45279972950 | 36500 | 36500 | 36500 | 36450 | 4182 |
| 446 | 20240329 | 115500 | 45127487800 | 36450 | 36500 | 36550 | 36450 | 3384 |
| 447 | 20240329 | 115400 | 45004074550 | 36500 | 36500 | 36550 | 36500 | 2840 |
| 448 | 20240329 | 115300 | 44900369300 | 36500 | 36600 | 36600 | 36450 | 2892 |
| 449 | 20240329 | 115200 | 44794804450 | 36550 | 36700 | 36700 | 36500 | 5051 |
| 450 | 20240329 | 115100 | 44610248300 | 36700 | 36850 | 36850 | 36650 | 3722 |
| 451 | 20240329 | 115000 | 44473439800 | 36850 | 36800 | 36850 | 36750 | 1977 |
| 452 | 20240329 | 114900 | 44400650500 | 36800 | 36700 | 36800 | 36700 | 1344 |
| 453 | 20240329 | 114800 | 44351236150 | 36700 | 36450 | 36700 | 36450 | 5078 |
| 454 | 20240329 | 114700 | 44165364950 | 36450 | 36550 | 36600 | 36450 | 12664 |
| 455 | 20240329 | 114600 | 43703139100 | 36550 | 36600 | 36650 | 36500 | 8407 |
| 456 | 20240329 | 114500 | 43395834200 | 36600 | 36600 | 36700 | 36550 | 4334 |
| 457 | 20240329 | 114400 | 43237166700 | 36600 | 36800 | 36800 | 36600 | 7882 |
| 458 | 20240329 | 114300 | 42947726700 | 36850 | 36900 | 36950 | 36800 | 2946 |
| 459 | 20240329 | 114200 | 42839103350 | 36950 | 36900 | 36950 | 36850 | 6525 |
| 460 | 20240329 | 114100 | 42598448500 | 36900 | 36950 | 36950 | 36900 | 3601 |
| 461 | 20240329 | 114000 | 42465504250 | 36950 | 36950 | 37000 | 36900 | 3717 |
| 462 | 20240329 | 113900 | 42328232350 | 36950 | 37100 | 37100 | 36950 | 3710 |
| 463 | 20240329 | 113800 | 42190875000 | 37100 | 37100 | 37100 | 37100 | 37 |
| 464 | 20240329 | 113700 | 42189502300 | 37100 | 37050 | 37100 | 37000 | 1403 |
| 465 | 20240329 | 113600 | 42137526100 | 37050 | 37150 | 37150 | 37050 | 800 |
| 466 | 20240329 | 113500 | 42107859750 | 37150 | 37050 | 37150 | 37000 | 513 |
| 467 | 20240329 | 113400 | 42088829750 | 36950 | 36900 | 37050 | 36850 | 6262 |
| 468 | 20240329 | 113300 | 41857686900 | 36900 | 37100 | 37150 | 36900 | 7441 |
| 469 | 20240329 | 113200 | 41582390050 | 37100 | 37050 | 37150 | 37000 | 1218 |
| 470 | 20240329 | 113100 | 41537250650 | 37050 | 37200 | 37200 | 37000 | 1709 |
| 471 | 20240329 | 113000 | 41473880250 | 37100 | 37300 | 37350 | 37100 | 3511 |
| 472 | 20240329 | 112900 | 41343215600 | 37350 | 37350 | 37400 | 37300 | 1105 |
| 473 | 20240329 | 112800 | 41301941000 | 37400 | 37400 | 37450 | 37400 | 524 |
| 474 | 20240329 | 112700 | 41282342000 | 37450 | 37400 | 37450 | 37400 | 1479 |
| 475 | 20240329 | 112600 | 41226994150 | 37450 | 37300 | 37450 | 37250 | 1309 |
| 476 | 20240329 | 112500 | 41178099550 | 37300 | 37250 | 37300 | 37150 | 4162 |
| 477 | 20240329 | 112400 | 41023124700 | 37250 | 37250 | 37250 | 37200 | 3599 |
| 478 | 20240329 | 112300 | 40889119600 | 37200 | 37100 | 37300 | 37050 | 5364 |
| 479 | 20240329 | 112200 | 40689815800 | 37100 | 37000 | 37100 | 36950 | 3074 |
| 480 | 20240329 | 112100 | 40575891900 | 37000 | 36750 | 37000 | 36700 | 5269 |
| 481 | 20240329 | 112000 | 40381364300 | 36700 | 37000 | 37000 | 36500 | 32247 |
| 482 | 20240329 | 111900 | 39194444000 | 37050 | 37100 | 37150 | 37000 | 6137 |
| 483 | 20240329 | 111800 | 38967052050 | 37100 | 37200 | 37200 | 37100 | 3952 |
| 484 | 20240329 | 111700 | 38820352200 | 37200 | 37200 | 37250 | 37100 | 1617 |
| 485 | 20240329 | 111600 | 38760224350 | 37200 | 37150 | 37300 | 37150 | 3599 |
| 486 | 20240329 | 111500 | 38626259800 | 37150 | 37300 | 37350 | 37100 | 4577 |
| 487 | 20240329 | 111400 | 38456088350 | 37350 | 37250 | 37350 | 37200 | 3733 |
| 488 | 20240329 | 111300 | 38317015200 | 37250 | 37350 | 37400 | 37250 | 7052 |
| 489 | 20240329 | 111200 | 38054070500 | 37350 | 37400 | 37400 | 37350 | 2496 |
| 490 | 20240329 | 111100 | 37960842050 | 37400 | 37400 | 37450 | 37350 | 1544 |
| 491 | 20240329 | 111000 | 37903095100 | 37400 | 37400 | 37450 | 37350 | 1861 |
| 492 | 20240329 | 110900 | 37833495800 | 37400 | 37500 | 37500 | 37400 | 2568 |
| 493 | 20240329 | 110800 | 37737391100 | 37500 | 37550 | 37600 | 37450 | 673 |
| 494 | 20240329 | 110700 | 37712166350 | 37600 | 37600 | 37600 | 37450 | 1982 |
| 495 | 20240329 | 110600 | 37637805900 | 37600 | 37700 | 37750 | 37600 | 3353 |
| 496 | 20240329 | 110500 | 37511494000 | 37700 | 37750 | 37750 | 37650 | 1286 |
| 497 | 20240329 | 110400 | 37463009850 | 37650 | 37650 | 37750 | 37650 | 2455 |
| 498 | 20240329 | 110300 | 37370468400 | 37650 | 37650 | 37700 | 37600 | 457 |
| 499 | 20240329 | 110200 | 37353262450 | 37650 | 37550 | 37650 | 37550 | 3136 |
| 500 | 20240329 | 110100 | 37235383550 | 37550 | 37550 | 37550 | 37500 | 991 |
| 501 | 20240329 | 110000 | 37198178150 | 37550 | 37350 | 37550 | 37300 | 2337 |
| 502 | 20240329 | 105900 | 37110628200 | 37350 | 37400 | 37450 | 37300 | 3757 |
| 503 | 20240329 | 105800 | 36970230250 | 37400 | 37450 | 37500 | 37400 | 769 |
| 504 | 20240329 | 105700 | 36941428900 | 37400 | 37550 | 37550 | 37400 | 4242 |
| 505 | 20240329 | 105600 | 36782532300 | 37500 | 37500 | 37600 | 37450 | 1173 |
| 506 | 20240329 | 105500 | 36738517050 | 37500 | 37500 | 37600 | 37500 | 2756 |
| 507 | 20240329 | 105400 | 36635094900 | 37500 | 37500 | 37600 | 37450 | 1162 |
| 508 | 20240329 | 105300 | 36591496800 | 37500 | 37400 | 37500 | 37250 | 15487 |
| 509 | 20240329 | 105200 | 36013540650 | 37350 | 37400 | 37450 | 37300 | 1488 |
| 510 | 20240329 | 105100 | 35957909850 | 37450 | 37550 | 37550 | 37300 | 6793 |
| 511 | 20240329 | 105000 | 35704026150 | 37450 | 37650 | 37700 | 37450 | 19464 |
| 512 | 20240329 | 104900 | 34973258250 | 37650 | 37750 | 37800 | 37650 | 3288 |
| 513 | 20240329 | 104800 | 34849388350 | 37700 | 37700 | 37750 | 37650 | 1096 |
| 514 | 20240329 | 104700 | 34808085200 | 37700 | 37750 | 37800 | 37700 | 4871 |
| 515 | 20240329 | 104600 | 34624353800 | 37800 | 37800 | 37800 | 37750 | 1183 |
| 516 | 20240329 | 104500 | 34579670800 | 37750 | 37750 | 37800 | 37700 | 1840 |
| 517 | 20240329 | 104400 | 34510223350 | 37750 | 37750 | 37800 | 37700 | 2292 |
| 518 | 20240329 | 104300 | 34423711100 | 37800 | 37850 | 37850 | 37750 | 2141 |
| 519 | 20240329 | 104200 | 34342824350 | 37850 | 37850 | 37950 | 37800 | 1222 |
| 520 | 20240329 | 104100 | 34296576800 | 37850 | 37950 | 37950 | 37800 | 5186 |
| 521 | 20240329 | 104000 | 34100132900 | 37950 | 37900 | 37950 | 37900 | 711 |
| 522 | 20240329 | 103900 | 34073165250 | 37850 | 37800 | 37850 | 37800 | 3313 |
| 523 | 20240329 | 103800 | 33947906000 | 37850 | 37750 | 37850 | 37750 | 861 |
| 524 | 20240329 | 103700 | 33915371700 | 37750 | 37850 | 37850 | 37750 | 2087 |
| 525 | 20240329 | 103600 | 33836475300 | 37850 | 37700 | 37850 | 37650 | 5750 |
| 526 | 20240329 | 103500 | 33619686000 | 37700 | 37800 | 37800 | 37650 | 4916 |
| 527 | 20240329 | 103400 | 33434307450 | 37800 | 37900 | 37950 | 37800 | 3646 |
| 528 | 20240329 | 103300 | 33296264950 | 37900 | 37850 | 37950 | 37850 | 1340 |
| 529 | 20240329 | 103200 | 33245478900 | 37900 | 37850 | 37900 | 37800 | 2173 |
| 530 | 20240329 | 103100 | 33163271650 | 37800 | 37800 | 37800 | 37700 | 3982 |
| 531 | 20240329 | 103000 | 33012883700 | 37800 | 37950 | 37950 | 37750 | 6600 |
| 532 | 20240329 | 102900 | 32763216250 | 37950 | 38100 | 38100 | 37950 | 10484 |
| 533 | 20240329 | 102800 | 32364651250 | 38100 | 38100 | 38150 | 38050 | 1738 |
| 534 | 20240329 | 102700 | 32298433050 | 38150 | 38200 | 38300 | 38100 | 1720 |
| 535 | 20240329 | 102600 | 32232803200 | 38200 | 38300 | 38300 | 38200 | 5020 |
| 536 | 20240329 | 102500 | 32040905650 | 38300 | 38400 | 38400 | 38250 | 881 |
| 537 | 20240329 | 102400 | 32007164350 | 38400 | 38200 | 38400 | 38200 | 1324 |
| 538 | 20240329 | 102300 | 31956439650 | 38250 | 38150 | 38250 | 38100 | 1971 |
| 539 | 20240329 | 102200 | 31881283550 | 38100 | 38150 | 38150 | 38050 | 987 |
| 540 | 20240329 | 102100 | 31843669500 | 38150 | 38100 | 38150 | 38050 | 2518 |
| 541 | 20240329 | 102000 | 31747729450 | 38100 | 38150 | 38200 | 38050 | 5134 |
| 542 | 20240329 | 101900 | 31552189350 | 38150 | 38400 | 38400 | 38100 | 8613 |
| 543 | 20240329 | 101800 | 31222764450 | 38400 | 38450 | 38450 | 38400 | 1936 |
| 544 | 20240329 | 101700 | 31148395250 | 38450 | 38500 | 38550 | 38400 | 1220 |
| 545 | 20240329 | 101600 | 31101453300 | 38500 | 38350 | 38500 | 38350 | 2306 |
| 546 | 20240329 | 101500 | 31012853350 | 38300 | 38250 | 38350 | 38250 | 1586 |
| 547 | 20240329 | 101400 | 30952148200 | 38350 | 38400 | 38400 | 38250 | 2513 |
| 548 | 20240329 | 101300 | 30855818800 | 38400 | 38400 | 38450 | 38350 | 2981 |
| 549 | 20240329 | 101200 | 30741395950 | 38400 | 38500 | 38500 | 38400 | 1089 |
| 550 | 20240329 | 101100 | 30699502150 | 38550 | 38500 | 38550 | 38400 | 1860 |
| 551 | 20240329 | 101000 | 30627902600 | 38450 | 38450 | 38500 | 38400 | 1029 |
| 552 | 20240329 | 100900 | 30588332050 | 38450 | 38350 | 38500 | 38350 | 967 |
| 553 | 20240329 | 100800 | 30551127250 | 38450 | 38200 | 38450 | 38200 | 2216 |
| 554 | 20240329 | 100700 | 30466167750 | 38300 | 38300 | 38300 | 38200 | 3460 |
| 555 | 20240329 | 100600 | 30333876450 | 38300 | 38250 | 38450 | 38250 | 792 |
| 556 | 20240329 | 100500 | 30303557100 | 38250 | 38200 | 38250 | 38200 | 800 |
| 557 | 20240329 | 100400 | 30272977300 | 38200 | 38250 | 38250 | 38150 | 3624 |
| 558 | 20240329 | 100300 | 30134521950 | 38250 | 38450 | 38500 | 38250 | 4159 |
| 559 | 20240329 | 100200 | 29974893800 | 38450 | 38500 | 38500 | 38450 | 770 |
| 560 | 20240329 | 100100 | 29945272850 | 38450 | 38500 | 38500 | 38450 | 1435 |
| 561 | 20240329 | 100000 | 29890066450 | 38500 | 38550 | 38600 | 38500 | 2070 |
| 562 | 20240329 | 095900 | 29810345800 | 38550 | 38500 | 38600 | 38500 | 1288 |
| 563 | 20240329 | 095800 | 29760704150 | 38500 | 38650 | 38650 | 38500 | 2771 |
| 564 | 20240329 | 095700 | 29653789100 | 38650 | 38600 | 38700 | 38600 | 3430 |
| 565 | 20240329 | 095600 | 29521214600 | 38600 | 38600 | 38700 | 38600 | 4861 |
| 566 | 20240329 | 095500 | 29333374250 | 38550 | 38650 | 38650 | 38500 | 1544 |
| 567 | 20240329 | 095400 | 29273825950 | 38650 | 38550 | 38650 | 38550 | 861 |
| 568 | 20240329 | 095300 | 29240590700 | 38550 | 38550 | 38650 | 38500 | 2374 |
| 569 | 20240329 | 095200 | 29148999350 | 38550 | 38550 | 38550 | 38500 | 1322 |
| 570 | 20240329 | 095100 | 29098076400 | 38500 | 38550 | 38550 | 38450 | 1170 |
| 571 | 20240329 | 095000 | 29053018000 | 38550 | 38400 | 38600 | 38400 | 2148 |
| 572 | 20240329 | 094900 | 28970419350 | 38400 | 38400 | 38500 | 38350 | 3524 |
| 573 | 20240329 | 094800 | 28835052750 | 38400 | 38700 | 38700 | 38350 | 4438 |
| 574 | 20240329 | 094700 | 28664115550 | 38750 | 38850 | 38850 | 38700 | 2103 |
| 575 | 20240329 | 094600 | 28582532900 | 38850 | 38800 | 38900 | 38800 | 2336 |
| 576 | 20240329 | 094500 | 28491803750 | 38800 | 38800 | 38900 | 38750 | 5119 |
| 577 | 20240329 | 094400 | 28292985300 | 38750 | 38700 | 38750 | 38600 | 8159 |
| 578 | 20240329 | 094300 | 27977241150 | 38700 | 38550 | 38800 | 38500 | 8851 |
| 579 | 20240329 | 094200 | 27634572900 | 38500 | 38400 | 38550 | 38400 | 3743 |
| 580 | 20240329 | 094100 | 27490538950 | 38450 | 38500 | 38500 | 38300 | 2606 |
| 581 | 20240329 | 094000 | 27390556250 | 38500 | 38600 | 38600 | 38400 | 7065 |
| 582 | 20240329 | 093900 | 27118451200 | 38550 | 38250 | 38600 | 38250 | 5784 |
| 583 | 20240329 | 093800 | 26896140300 | 38200 | 38000 | 38250 | 38000 | 6199 |
| 584 | 20240329 | 093700 | 26660153400 | 37950 | 37850 | 38000 | 37800 | 6757 |
| 585 | 20240329 | 093600 | 26404138250 | 37850 | 38150 | 38200 | 37850 | 20753 |
| 586 | 20240329 | 093500 | 25614769400 | 38100 | 37950 | 38150 | 37950 | 3778 |
| 587 | 20240329 | 093400 | 25471095550 | 38000 | 37950 | 38000 | 37900 | 3282 |
| 588 | 20240329 | 093300 | 25346506250 | 37950 | 37800 | 38000 | 37750 | 2822 |
| 589 | 20240329 | 093200 | 25239625600 | 37800 | 37900 | 37900 | 37700 | 5408 |
| 590 | 20240329 | 093100 | 25035205300 | 37900 | 37750 | 37950 | 37700 | 13105 |
| 591 | 20240329 | 093000 | 24539710950 | 37750 | 38000 | 38000 | 37650 | 17476 |
| 592 | 20240329 | 092900 | 23878048650 | 38000 | 37700 | 38000 | 37700 | 6950 |
| 593 | 20240329 | 092800 | 23614978350 | 37700 | 37650 | 37850 | 37600 | 10606 |
| 594 | 20240329 | 092700 | 23215143850 | 37850 | 37700 | 37900 | 37500 | 23794 |
| 595 | 20240329 | 092600 | 22318698350 | 37600 | 38150 | 38200 | 37550 | 23579 |
| 596 | 20240329 | 092500 | 21424569450 | 38150 | 38550 | 38600 | 38150 | 13755 |
| 597 | 20240329 | 092400 | 20896541600 | 38550 | 38900 | 38900 | 38550 | 8781 |
| 598 | 20240329 | 092300 | 20556606850 | 38900 | 38900 | 38950 | 38750 | 4805 |
| 599 | 20240329 | 092200 | 20369988250 | 38950 | 38950 | 39050 | 38850 | 6563 |
| 600 | 20240329 | 092100 | 20114243050 | 38900 | 39000 | 39050 | 38850 | 2765 |
| 601 | 20240329 | 092000 | 20006586450 | 39100 | 38950 | 39100 | 38900 | 6873 |
| 602 | 20240329 | 091900 | 19738266750 | 39050 | 39000 | 39100 | 38950 | 7657 |
| 603 | 20240329 | 091800 | 19439311850 | 39050 | 38750 | 39050 | 38650 | 11853 |
| 604 | 20240329 | 091700 | 18978519850 | 38700 | 38750 | 38850 | 38600 | 5994 |
| 605 | 20240329 | 091600 | 18746381100 | 38750 | 38450 | 38800 | 38400 | 6315 |
| 606 | 20240329 | 091500 | 18502954800 | 38450 | 38650 | 38650 | 38200 | 15667 |
| 607 | 20240329 | 091400 | 17900836550 | 38700 | 38900 | 39000 | 38650 | 9517 |
| 608 | 20240329 | 091300 | 17531405500 | 38900 | 38600 | 39000 | 38500 | 11239 |
| 609 | 20240329 | 091200 | 17095552150 | 38550 | 38550 | 38600 | 38400 | 18435 |
| 610 | 20240329 | 091100 | 16385510550 | 38600 | 38800 | 38950 | 38550 | 15852 |
| 611 | 20240329 | 091000 | 15772172700 | 38700 | 39250 | 39350 | 38700 | 28211 |
| 612 | 20240329 | 090900 | 14670832850 | 39250 | 39100 | 39350 | 39100 | 15560 |
| 613 | 20240329 | 090800 | 14059922300 | 39100 | 39550 | 39650 | 39000 | 40931 |
| 614 | 20240329 | 090700 | 12451528000 | 39550 | 39900 | 40000 | 39550 | 32974 |
| 615 | 20240329 | 090600 | 11138250550 | 39950 | 39650 | 40000 | 39600 | 18555 |
| 616 | 20240329 | 090500 | 10399391000 | 39600 | 40050 | 40100 | 39500 | 24107 |
| 617 | 20240329 | 090400 | 9443075950 | 40050 | 40100 | 40200 | 40000 | 33660 |
| 618 | 20240329 | 090300 | 8093700900 | 40100 | 39950 | 40300 | 39950 | 46013 |
| 619 | 20240329 | 090200 | 6246974950 | 40000 | 39700 | 40000 | 39600 | 86679 |
| 620 | 20240329 | 090100 | 2795984600 | 39700 | 39650 | 39850 | 39500 | 39712 |
| 621 | 20240329 | 090000 | 1220662200 | 39700 | 39100 | 39700 | 38900 | 30663 |