32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 3 | 20240327 | 185000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240327 | 184900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240327 | 184800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240327 | 184700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240327 | 184600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240327 | 184500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240327 | 184400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240327 | 184300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240327 | 184200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240327 | 184100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240327 | 184000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240327 | 183900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240327 | 183800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240327 | 183700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240327 | 183600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240327 | 183500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240327 | 183400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240327 | 183300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240327 | 183200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240327 | 183100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240327 | 183000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240327 | 182900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240327 | 182800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240327 | 182700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240327 | 182600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240327 | 182500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240327 | 182400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240327 | 182300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240327 | 182200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240327 | 182100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 33 | 20240327 | 182000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240327 | 181900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240327 | 181800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240327 | 181700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240327 | 181600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240327 | 181500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240327 | 181400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240327 | 181300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240327 | 181200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240327 | 181100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240327 | 181000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240327 | 180900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240327 | 180800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240327 | 180700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240327 | 180600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240327 | 180500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240327 | 180400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240327 | 180300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240327 | 180200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240327 | 180100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240327 | 180000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240327 | 175900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240327 | 175800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240327 | 175700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240327 | 175600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240327 | 175500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240327 | 175400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240327 | 175300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240327 | 175200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240327 | 175100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 63 | 20240327 | 175000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240327 | 174900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240327 | 174800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240327 | 174700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240327 | 174600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240327 | 174500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240327 | 174400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240327 | 174300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240327 | 174200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240327 | 174100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240327 | 174000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240327 | 173900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240327 | 173800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240327 | 173700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240327 | 173600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240327 | 173500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240327 | 173400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240327 | 173300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240327 | 173200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240327 | 173100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240327 | 173000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240327 | 172900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240327 | 172800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240327 | 172700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240327 | 172600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240327 | 172500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240327 | 172400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240327 | 172300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240327 | 172200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240327 | 172100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 93 | 20240327 | 172000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240327 | 171900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240327 | 171800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240327 | 171700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240327 | 171600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240327 | 171500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240327 | 171400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240327 | 171300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240327 | 171200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240327 | 171100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240327 | 171000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240327 | 170900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240327 | 170800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240327 | 170700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240327 | 170600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240327 | 170500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240327 | 170400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240327 | 170300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240327 | 170200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240327 | 170100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240327 | 170000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240327 | 165900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240327 | 165800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240327 | 165700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240327 | 165600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240327 | 165500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240327 | 165400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240327 | 165300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240327 | 165200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240327 | 165100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 123 | 20240327 | 165000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240327 | 164900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240327 | 164800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240327 | 164700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240327 | 164600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240327 | 164500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240327 | 164400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240327 | 164300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240327 | 164200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240327 | 164100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240327 | 164000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240327 | 163900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240327 | 163800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240327 | 163700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240327 | 163600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240327 | 163500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240327 | 163400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240327 | 163300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240327 | 163200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240327 | 163100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240327 | 163000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240327 | 162900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240327 | 162800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240327 | 162700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240327 | 162600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240327 | 162500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240327 | 162400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240327 | 162300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240327 | 162200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240327 | 162100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 153 | 20240327 | 162000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240327 | 161900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240327 | 161800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240327 | 161700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240327 | 161600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240327 | 161500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240327 | 161400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240327 | 161300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240327 | 161200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240327 | 161100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240327 | 161000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240327 | 160900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240327 | 160800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240327 | 160700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240327 | 160600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240327 | 160500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240327 | 160400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240327 | 160300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240327 | 160200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240327 | 160100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240327 | 160000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240327 | 155900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240327 | 155800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240327 | 155700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240327 | 155600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240327 | 155500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240327 | 155400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240327 | 155300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240327 | 155200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240327 | 155100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 183 | 20240327 | 155000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240327 | 154900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240327 | 154800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240327 | 154700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240327 | 154600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240327 | 154500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240327 | 154400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240327 | 154300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240327 | 154200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240327 | 154100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240327 | 154000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240327 | 153900 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240327 | 153800 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240327 | 153700 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240327 | 153600 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240327 | 153500 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240327 | 153400 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240327 | 153300 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240327 | 153200 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240327 | 153100 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240327 | 153000 | 46994632300 | 22700 | 22700 | 22700 | 22700 | 16206 |
| 204 | 20240327 | 152900 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240327 | 152800 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240327 | 152700 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240327 | 152600 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240327 | 152500 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240327 | 152400 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240327 | 152300 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240327 | 152200 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240327 | 152100 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20240327 | 152000 | 46626756100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240327 | 151900 | 46626756100 | 22700 | 22650 | 22750 | 22650 | 3109 |
| 215 | 20240327 | 151800 | 46556133550 | 22700 | 22700 | 22750 | 22700 | 5196 |
| 216 | 20240327 | 151700 | 46438179050 | 22700 | 22650 | 22750 | 22650 | 2451 |
| 217 | 20240327 | 151600 | 46382570100 | 22700 | 22700 | 22700 | 22650 | 2230 |
| 218 | 20240327 | 151500 | 46331962800 | 22700 | 22700 | 22750 | 22700 | 4101 |
| 219 | 20240327 | 151400 | 46238799900 | 22700 | 22700 | 22750 | 22650 | 1985 |
| 220 | 20240327 | 151300 | 46193744000 | 22700 | 22700 | 22750 | 22700 | 1845 |
| 221 | 20240327 | 151200 | 46151860000 | 22750 | 22700 | 22750 | 22700 | 1331 |
| 222 | 20240327 | 151100 | 46121629500 | 22700 | 22750 | 22750 | 22700 | 1189 |
| 223 | 20240327 | 151000 | 46094637300 | 22700 | 22750 | 22800 | 22700 | 10734 |
| 224 | 20240327 | 150900 | 45850695600 | 22750 | 22800 | 22800 | 22750 | 750 |
| 225 | 20240327 | 150800 | 45833609700 | 22800 | 22800 | 22850 | 22750 | 5316 |
| 226 | 20240327 | 150700 | 45712405200 | 22850 | 22850 | 22850 | 22800 | 477 |
| 227 | 20240327 | 150600 | 45701515800 | 22850 | 22800 | 22850 | 22800 | 1837 |
| 228 | 20240327 | 150500 | 45659580050 | 22850 | 22800 | 22850 | 22800 | 642 |
| 229 | 20240327 | 150400 | 45644941850 | 22800 | 22850 | 22850 | 22800 | 445 |
| 230 | 20240327 | 150300 | 45634794750 | 22850 | 22800 | 22850 | 22750 | 1603 |
| 231 | 20240327 | 150200 | 45598257550 | 22800 | 22800 | 22800 | 22750 | 821 |
| 232 | 20240327 | 150100 | 45579539450 | 22800 | 22850 | 22850 | 22750 | 1462 |
| 233 | 20240327 | 150000 | 45546185900 | 22850 | 22800 | 22850 | 22800 | 3547 |
| 234 | 20240327 | 145900 | 45465288100 | 22800 | 22850 | 22850 | 22800 | 344 |
| 235 | 20240327 | 145800 | 45457439800 | 22850 | 22800 | 22850 | 22800 | 628 |
| 236 | 20240327 | 145700 | 45443120750 | 22800 | 22850 | 22850 | 22800 | 327 |
| 237 | 20240327 | 145600 | 45435661300 | 22850 | 22800 | 22850 | 22750 | 3024 |
| 238 | 20240327 | 145500 | 45366721950 | 22800 | 22800 | 22850 | 22800 | 2503 |
| 239 | 20240327 | 145400 | 45309554250 | 22800 | 22800 | 22850 | 22750 | 1191 |
| 240 | 20240327 | 145300 | 45282401500 | 22800 | 22850 | 22850 | 22800 | 2129 |
| 241 | 20240327 | 145200 | 45233854800 | 22800 | 22850 | 22850 | 22800 | 251 |
| 242 | 20240327 | 145100 | 45228127900 | 22850 | 22850 | 22850 | 22800 | 911 |
| 243 | 20240327 | 145000 | 45207325400 | 22800 | 22800 | 22850 | 22800 | 235 |
| 244 | 20240327 | 144900 | 45201964350 | 22850 | 22850 | 22850 | 22800 | 340 |
| 245 | 20240327 | 144800 | 45194198850 | 22850 | 22850 | 22850 | 22800 | 751 |
| 246 | 20240327 | 144700 | 45177065650 | 22850 | 22850 | 22850 | 22800 | 743 |
| 247 | 20240327 | 144600 | 45160123500 | 22850 | 22850 | 22850 | 22800 | 1324 |
| 248 | 20240327 | 144500 | 45129925650 | 22850 | 22900 | 22900 | 22850 | 488 |
| 249 | 20240327 | 144400 | 45118774650 | 22850 | 22850 | 22900 | 22850 | 1947 |
| 250 | 20240327 | 144300 | 45074283100 | 22850 | 22900 | 22900 | 22850 | 616 |
| 251 | 20240327 | 144200 | 45060204600 | 22850 | 22850 | 22850 | 22850 | 614 |
| 252 | 20240327 | 144100 | 45046174700 | 22850 | 22900 | 22900 | 22850 | 32 |
| 253 | 20240327 | 144000 | 45045442850 | 22900 | 22850 | 22900 | 22850 | 59 |
| 254 | 20240327 | 143900 | 45044093700 | 22850 | 22850 | 22900 | 22850 | 773 |
| 255 | 20240327 | 143800 | 45026429100 | 22850 | 22900 | 22900 | 22850 | 695 |
| 256 | 20240327 | 143700 | 45010540350 | 22900 | 22950 | 22950 | 22850 | 905 |
| 257 | 20240327 | 143600 | 44989821800 | 22950 | 22850 | 22950 | 22850 | 3068 |
| 258 | 20240327 | 143500 | 44919566900 | 22850 | 22900 | 22900 | 22850 | 1444 |
| 259 | 20240327 | 143400 | 44886514850 | 22950 | 22900 | 22950 | 22900 | 2131 |
| 260 | 20240327 | 143300 | 44837683150 | 22950 | 22950 | 22950 | 22900 | 865 |
| 261 | 20240327 | 143200 | 44817872100 | 22950 | 22950 | 22950 | 22900 | 1465 |
| 262 | 20240327 | 143100 | 44784261250 | 22950 | 22950 | 22950 | 22900 | 251 |
| 263 | 20240327 | 143000 | 44778505950 | 22950 | 22950 | 22950 | 22900 | 1163 |
| 264 | 20240327 | 142900 | 44751818450 | 22950 | 22850 | 22950 | 22850 | 4076 |
| 265 | 20240327 | 142800 | 44658497400 | 22850 | 22800 | 22850 | 22750 | 3747 |
| 266 | 20240327 | 142700 | 44572907700 | 22800 | 22800 | 22800 | 22800 | 773 |
| 267 | 20240327 | 142600 | 44555283300 | 22800 | 22800 | 22850 | 22800 | 198 |
| 268 | 20240327 | 142500 | 44550768350 | 22800 | 22800 | 22850 | 22800 | 431 |
| 269 | 20240327 | 142400 | 44540941300 | 22850 | 22800 | 22850 | 22750 | 825 |
| 270 | 20240327 | 142300 | 44522131150 | 22750 | 22800 | 22800 | 22750 | 1266 |
| 271 | 20240327 | 142200 | 44493328950 | 22750 | 22800 | 22850 | 22750 | 879 |
| 272 | 20240327 | 142100 | 44473275850 | 22800 | 22850 | 22850 | 22800 | 818 |
| 273 | 20240327 | 142000 | 44454608400 | 22800 | 22850 | 22850 | 22750 | 832 |
| 274 | 20240327 | 141900 | 44435634500 | 22850 | 22750 | 22850 | 22750 | 2584 |
| 275 | 20240327 | 141800 | 44376715100 | 22750 | 22700 | 22750 | 22700 | 514 |
| 276 | 20240327 | 141700 | 44365023000 | 22750 | 22750 | 22750 | 22700 | 1114 |
| 277 | 20240327 | 141600 | 44339690900 | 22750 | 22750 | 22750 | 22700 | 1820 |
| 278 | 20240327 | 141500 | 44298304650 | 22750 | 22750 | 22750 | 22700 | 1836 |
| 279 | 20240327 | 141400 | 44256589950 | 22700 | 22750 | 22750 | 22700 | 440 |
| 280 | 20240327 | 141300 | 44246596250 | 22700 | 22700 | 22750 | 22700 | 270 |
| 281 | 20240327 | 141200 | 44240455450 | 22750 | 22750 | 22800 | 22750 | 602 |
| 282 | 20240327 | 141100 | 44226759700 | 22750 | 22750 | 22800 | 22750 | 563 |
| 283 | 20240327 | 141000 | 44213948800 | 22750 | 22750 | 22750 | 22750 | 1353 |
| 284 | 20240327 | 140900 | 44183168050 | 22750 | 22750 | 22800 | 22750 | 701 |
| 285 | 20240327 | 140800 | 44167215800 | 22750 | 22750 | 22750 | 22750 | 128 |
| 286 | 20240327 | 140700 | 44164303800 | 22750 | 22750 | 22750 | 22750 | 37 |
| 287 | 20240327 | 140600 | 44163462050 | 22750 | 22850 | 22850 | 22750 | 694 |
| 288 | 20240327 | 140500 | 44147617750 | 22850 | 22800 | 22850 | 22750 | 231 |
| 289 | 20240327 | 140400 | 44142351500 | 22800 | 22800 | 22800 | 22750 | 859 |
| 290 | 20240327 | 140300 | 44122767300 | 22800 | 22750 | 22800 | 22750 | 187 |
| 291 | 20240327 | 140200 | 44118509300 | 22750 | 22800 | 22800 | 22750 | 488 |
| 292 | 20240327 | 140100 | 44107406950 | 22800 | 22750 | 22800 | 22750 | 45 |
| 293 | 20240327 | 140000 | 44106382700 | 22750 | 22750 | 22800 | 22750 | 1934 |
| 294 | 20240327 | 135900 | 44062380750 | 22800 | 22800 | 22800 | 22800 | 624 |
| 295 | 20240327 | 135800 | 44048153550 | 22800 | 22800 | 22800 | 22800 | 171 |
| 296 | 20240327 | 135700 | 44044254750 | 22800 | 22800 | 22800 | 22750 | 561 |
| 297 | 20240327 | 135600 | 44031482700 | 22800 | 22800 | 22800 | 22750 | 488 |
| 298 | 20240327 | 135500 | 44020357750 | 22800 | 22850 | 22850 | 22800 | 2148 |
| 299 | 20240327 | 135400 | 43971379300 | 22850 | 22850 | 22850 | 22800 | 803 |
| 300 | 20240327 | 135300 | 43953046050 | 22850 | 22800 | 22850 | 22800 | 300 |
| 301 | 20240327 | 135200 | 43946194300 | 22800 | 22800 | 22850 | 22800 | 338 |
| 302 | 20240327 | 135100 | 43938483700 | 22800 | 22800 | 22850 | 22800 | 719 |
| 303 | 20240327 | 135000 | 43922073400 | 22800 | 22800 | 22850 | 22800 | 1061 |
| 304 | 20240327 | 134900 | 43897882550 | 22850 | 22850 | 22850 | 22800 | 421 |
| 305 | 20240327 | 134800 | 43888265400 | 22850 | 22800 | 22850 | 22800 | 1484 |
| 306 | 20240327 | 134700 | 43854373300 | 22800 | 22800 | 22850 | 22800 | 316 |
| 307 | 20240327 | 134600 | 43847168450 | 22800 | 22850 | 22850 | 22800 | 580 |
| 308 | 20240327 | 134500 | 43833940650 | 22800 | 22800 | 22850 | 22800 | 176 |
| 309 | 20240327 | 134400 | 43829927800 | 22800 | 22850 | 22850 | 22800 | 165 |
| 310 | 20240327 | 134300 | 43826165300 | 22850 | 22750 | 22850 | 22750 | 1637 |
| 311 | 20240327 | 134200 | 43788843550 | 22800 | 22800 | 22800 | 22750 | 1278 |
| 312 | 20240327 | 134100 | 43759713250 | 22750 | 22750 | 22800 | 22750 | 1097 |
| 313 | 20240327 | 134000 | 43734748750 | 22750 | 22800 | 22800 | 22750 | 134 |
| 314 | 20240327 | 133900 | 43731698850 | 22800 | 22750 | 22800 | 22750 | 2641 |
| 315 | 20240327 | 133800 | 43671612500 | 22750 | 22800 | 22800 | 22750 | 1676 |
| 316 | 20240327 | 133700 | 43633400250 | 22800 | 22800 | 22800 | 22800 | 2673 |
| 317 | 20240327 | 133600 | 43572455850 | 22800 | 22800 | 22850 | 22800 | 1438 |
| 318 | 20240327 | 133500 | 43539669400 | 22800 | 22750 | 22800 | 22750 | 3972 |
| 319 | 20240327 | 133400 | 43449269700 | 22700 | 22700 | 22700 | 22650 | 1972 |
| 320 | 20240327 | 133300 | 43404517700 | 22700 | 22700 | 22750 | 22650 | 314 |
| 321 | 20240327 | 133200 | 43397395200 | 22700 | 22650 | 22750 | 22650 | 253 |
| 322 | 20240327 | 133100 | 43391654050 | 22650 | 22650 | 22650 | 22600 | 2221 |
| 323 | 20240327 | 133000 | 43341352350 | 22700 | 22650 | 22700 | 22600 | 2283 |
| 324 | 20240327 | 132900 | 43289705700 | 22650 | 22700 | 22700 | 22600 | 4459 |
| 325 | 20240327 | 132800 | 43188842800 | 22700 | 22650 | 22700 | 22650 | 458 |
| 326 | 20240327 | 132700 | 43178466400 | 22650 | 22650 | 22700 | 22650 | 1497 |
| 327 | 20240327 | 132600 | 43144559150 | 22650 | 22750 | 22750 | 22650 | 1807 |
| 328 | 20240327 | 132500 | 43103558550 | 22800 | 22750 | 22800 | 22700 | 2139 |
| 329 | 20240327 | 132400 | 43054961250 | 22750 | 22700 | 22750 | 22700 | 930 |
| 330 | 20240327 | 132300 | 43033846350 | 22750 | 22750 | 22800 | 22750 | 777 |
| 331 | 20240327 | 132200 | 43016168050 | 22750 | 22750 | 22800 | 22750 | 581 |
| 332 | 20240327 | 132100 | 43002942150 | 22750 | 22800 | 22800 | 22750 | 346 |
| 333 | 20240327 | 132000 | 42995070500 | 22750 | 22800 | 22800 | 22750 | 941 |
| 334 | 20240327 | 131900 | 42973659600 | 22800 | 22750 | 22800 | 22750 | 121 |
| 335 | 20240327 | 131800 | 42970901750 | 22800 | 22750 | 22800 | 22750 | 401 |
| 336 | 20240327 | 131700 | 42961778550 | 22750 | 22800 | 22800 | 22750 | 63 |
| 337 | 20240327 | 131600 | 42960344650 | 22750 | 22850 | 22850 | 22750 | 4555 |
| 338 | 20240327 | 131500 | 42856609000 | 22850 | 22800 | 22850 | 22800 | 411 |
| 339 | 20240327 | 131400 | 42847223200 | 22850 | 22850 | 22850 | 22850 | 3 |
| 340 | 20240327 | 131300 | 42847154650 | 22900 | 22800 | 22900 | 22800 | 2167 |
| 341 | 20240327 | 131200 | 42797633050 | 22850 | 22850 | 22850 | 22800 | 1233 |
| 342 | 20240327 | 131100 | 42769497450 | 22800 | 22800 | 22850 | 22800 | 214 |
| 343 | 20240327 | 131000 | 42764615000 | 22800 | 22750 | 22850 | 22750 | 229 |
| 344 | 20240327 | 130900 | 42759392150 | 22800 | 22800 | 22850 | 22750 | 4314 |
| 345 | 20240327 | 130800 | 42661158600 | 22800 | 22800 | 22800 | 22800 | 315 |
| 346 | 20240327 | 130700 | 42653976600 | 22800 | 22850 | 22850 | 22800 | 378 |
| 347 | 20240327 | 130600 | 42645349300 | 22800 | 22800 | 22800 | 22800 | 423 |
| 348 | 20240327 | 130500 | 42635704900 | 22850 | 22800 | 22850 | 22800 | 153 |
| 349 | 20240327 | 130400 | 42632210150 | 22800 | 22800 | 22850 | 22800 | 541 |
| 350 | 20240327 | 130300 | 42619865350 | 22800 | 22900 | 22900 | 22800 | 1459 |
| 351 | 20240327 | 130200 | 42586524500 | 22850 | 22850 | 22850 | 22800 | 1023 |
| 352 | 20240327 | 130100 | 42563157300 | 22850 | 22800 | 22850 | 22800 | 1095 |
| 353 | 20240327 | 130000 | 42538190750 | 22800 | 22850 | 22850 | 22800 | 890 |
| 354 | 20240327 | 125900 | 42517889200 | 22850 | 22850 | 22850 | 22800 | 564 |
| 355 | 20240327 | 125800 | 42505021800 | 22850 | 22850 | 22850 | 22800 | 462 |
| 356 | 20240327 | 125700 | 42494480600 | 22850 | 22850 | 22850 | 22800 | 808 |
| 357 | 20240327 | 125600 | 42476039150 | 22850 | 22750 | 22900 | 22750 | 114 |
| 358 | 20240327 | 125500 | 42473431450 | 22900 | 22750 | 22900 | 22750 | 1270 |
| 359 | 20240327 | 125400 | 42444386950 | 22750 | 22900 | 22900 | 22750 | 9400 |
| 360 | 20240327 | 125300 | 42229476600 | 22900 | 22850 | 22900 | 22850 | 1975 |
| 361 | 20240327 | 125200 | 42184279400 | 22800 | 22700 | 22800 | 22700 | 2237 |
| 362 | 20240327 | 125100 | 42133311050 | 22700 | 22750 | 22750 | 22700 | 714 |
| 363 | 20240327 | 125000 | 42117069000 | 22750 | 22700 | 22750 | 22700 | 191 |
| 364 | 20240327 | 124900 | 42112726050 | 22750 | 22750 | 22750 | 22700 | 644 |
| 365 | 20240327 | 124800 | 42098076300 | 22750 | 22750 | 22750 | 22700 | 1241 |
| 366 | 20240327 | 124700 | 42069848550 | 22750 | 22700 | 22750 | 22650 | 1646 |
| 367 | 20240327 | 124600 | 42032443300 | 22750 | 22650 | 22750 | 22650 | 2273 |
| 368 | 20240327 | 124500 | 41980843450 | 22650 | 22650 | 22650 | 22650 | 1045 |
| 369 | 20240327 | 124400 | 41957174200 | 22650 | 22650 | 22650 | 22600 | 167 |
| 370 | 20240327 | 124300 | 41953393200 | 22650 | 22550 | 22650 | 22550 | 428 |
| 371 | 20240327 | 124200 | 41943719800 | 22550 | 22600 | 22650 | 22550 | 1233 |
| 372 | 20240327 | 124100 | 41915857050 | 22600 | 22600 | 22600 | 22550 | 1667 |
| 373 | 20240327 | 124000 | 41878189950 | 22600 | 22600 | 22600 | 22550 | 2973 |
| 374 | 20240327 | 123900 | 41811132300 | 22600 | 22600 | 22650 | 22600 | 1632 |
| 375 | 20240327 | 123800 | 41774248850 | 22600 | 22600 | 22650 | 22600 | 898 |
| 376 | 20240327 | 123700 | 41753953800 | 22600 | 22600 | 22650 | 22600 | 736 |
| 377 | 20240327 | 123600 | 41737314850 | 22600 | 22650 | 22650 | 22600 | 7247 |
| 378 | 20240327 | 123500 | 41573528550 | 22650 | 22600 | 22650 | 22600 | 400 |
| 379 | 20240327 | 123400 | 41564487500 | 22600 | 22650 | 22650 | 22600 | 437 |
| 380 | 20240327 | 123300 | 41554606650 | 22650 | 22650 | 22650 | 22600 | 2379 |
| 381 | 20240327 | 123200 | 41500775000 | 22650 | 22650 | 22700 | 22650 | 478 |
| 382 | 20240327 | 123100 | 41489948050 | 22650 | 22650 | 22650 | 22600 | 1441 |
| 383 | 20240327 | 123000 | 41457314950 | 22600 | 22650 | 22650 | 22600 | 880 |
| 384 | 20240327 | 122900 | 41437422350 | 22600 | 22650 | 22700 | 22600 | 3226 |
| 385 | 20240327 | 122800 | 41364484300 | 22650 | 22700 | 22700 | 22650 | 3089 |
| 386 | 20240327 | 122700 | 41294514100 | 22700 | 22650 | 22700 | 22650 | 1072 |
| 387 | 20240327 | 122600 | 41270231200 | 22700 | 22700 | 22700 | 22650 | 4009 |
| 388 | 20240327 | 122500 | 41179380250 | 22700 | 22750 | 22750 | 22700 | 1566 |
| 389 | 20240327 | 122400 | 41143831000 | 22750 | 22750 | 22750 | 22700 | 131 |
| 390 | 20240327 | 122300 | 41140851000 | 22750 | 22750 | 22800 | 22750 | 1371 |
| 391 | 20240327 | 122200 | 41109660450 | 22800 | 22800 | 22800 | 22800 | 237 |
| 392 | 20240327 | 122100 | 41104256850 | 22800 | 22800 | 22800 | 22750 | 22 |
| 393 | 20240327 | 122000 | 41103756050 | 22750 | 22750 | 22800 | 22700 | 3210 |
| 394 | 20240327 | 121900 | 41030797800 | 22750 | 22850 | 22850 | 22750 | 1594 |
| 395 | 20240327 | 121800 | 40994464550 | 22800 | 22800 | 22800 | 22750 | 1050 |
| 396 | 20240327 | 121700 | 40970524950 | 22800 | 22850 | 22900 | 22800 | 812 |
| 397 | 20240327 | 121600 | 40952001650 | 22800 | 22850 | 22900 | 22800 | 601 |
| 398 | 20240327 | 121500 | 40938272000 | 22850 | 22800 | 22850 | 22800 | 1594 |
| 399 | 20240327 | 121400 | 40901901250 | 22800 | 22800 | 22800 | 22800 | 1 |
| 400 | 20240327 | 121300 | 40901878450 | 22850 | 22900 | 22900 | 22850 | 852 |
| 401 | 20240327 | 121200 | 40882405550 | 22900 | 22850 | 22900 | 22800 | 266 |
| 402 | 20240327 | 121100 | 40876333750 | 22850 | 22850 | 22850 | 22850 | 449 |
| 403 | 20240327 | 121000 | 40866074100 | 22850 | 22850 | 22850 | 22800 | 808 |
| 404 | 20240327 | 120900 | 40847611350 | 22850 | 22800 | 22850 | 22800 | 115 |
| 405 | 20240327 | 120800 | 40844987350 | 22750 | 22800 | 22850 | 22750 | 821 |
| 406 | 20240327 | 120700 | 40826272900 | 22800 | 22750 | 22800 | 22750 | 285 |
| 407 | 20240327 | 120600 | 40819785200 | 22750 | 22800 | 22800 | 22750 | 86 |
| 408 | 20240327 | 120500 | 40817827950 | 22750 | 22750 | 22800 | 22750 | 313 |
| 409 | 20240327 | 120400 | 40810697700 | 22750 | 22750 | 22800 | 22750 | 107 |
| 410 | 20240327 | 120300 | 40808263150 | 22700 | 22750 | 22750 | 22700 | 454 |
| 411 | 20240327 | 120200 | 40797944050 | 22750 | 22700 | 22750 | 22700 | 1012 |
| 412 | 20240327 | 120100 | 40774929500 | 22700 | 22700 | 22800 | 22700 | 713 |
| 413 | 20240327 | 120000 | 40758741750 | 22700 | 22750 | 22800 | 22700 | 1141 |
| 414 | 20240327 | 115900 | 40732809450 | 22750 | 22750 | 22750 | 22700 | 295 |
| 415 | 20240327 | 115800 | 40726107400 | 22750 | 22750 | 22800 | 22700 | 1627 |
| 416 | 20240327 | 115700 | 40689170350 | 22800 | 22750 | 22800 | 22750 | 586 |
| 417 | 20240327 | 115600 | 40675838700 | 22750 | 22750 | 22800 | 22750 | 103 |
| 418 | 20240327 | 115500 | 40673494600 | 22750 | 22750 | 22750 | 22700 | 645 |
| 419 | 20240327 | 115400 | 40658834500 | 22750 | 22750 | 22800 | 22700 | 1233 |
| 420 | 20240327 | 115300 | 40630783350 | 22750 | 22800 | 22800 | 22700 | 3739 |
| 421 | 20240327 | 115200 | 40545761850 | 22800 | 22800 | 22850 | 22800 | 817 |
| 422 | 20240327 | 115100 | 40527133750 | 22850 | 22850 | 22850 | 22800 | 191 |
| 423 | 20240327 | 115000 | 40522773850 | 22850 | 22800 | 22850 | 22750 | 525 |
| 424 | 20240327 | 114900 | 40510802300 | 22800 | 22750 | 22850 | 22700 | 6148 |
| 425 | 20240327 | 114800 | 40371110300 | 22750 | 22850 | 22850 | 22750 | 1664 |
| 426 | 20240327 | 114700 | 40333185750 | 22850 | 22800 | 22850 | 22800 | 1009 |
| 427 | 20240327 | 114600 | 40310175500 | 22800 | 22800 | 22850 | 22800 | 839 |
| 428 | 20240327 | 114500 | 40291046200 | 22850 | 22850 | 22850 | 22800 | 250 |
| 429 | 20240327 | 114400 | 40285338400 | 22850 | 22850 | 22850 | 22800 | 183 |
| 430 | 20240327 | 114300 | 40281157850 | 22850 | 22900 | 22900 | 22800 | 4491 |
| 431 | 20240327 | 114200 | 40178615500 | 22900 | 22900 | 22900 | 22850 | 1274 |
| 432 | 20240327 | 114100 | 40149440950 | 22900 | 22900 | 22950 | 22900 | 511 |
| 433 | 20240327 | 114000 | 40137738300 | 22950 | 22900 | 22950 | 22900 | 1024 |
| 434 | 20240327 | 113900 | 40114288550 | 22900 | 22900 | 22950 | 22900 | 353 |
| 435 | 20240327 | 113800 | 40106204800 | 22900 | 22900 | 22900 | 22850 | 462 |
| 436 | 20240327 | 113700 | 40095627350 | 22900 | 22900 | 22950 | 22900 | 1332 |
| 437 | 20240327 | 113600 | 40065124300 | 22900 | 22950 | 22950 | 22900 | 44 |
| 438 | 20240327 | 113500 | 40064115250 | 22900 | 22950 | 22950 | 22900 | 358 |
| 439 | 20240327 | 113400 | 40055906300 | 22900 | 22900 | 22900 | 22900 | 925 |
| 440 | 20240327 | 113300 | 40034723800 | 22900 | 22850 | 22900 | 22800 | 2317 |
| 441 | 20240327 | 113200 | 39981763850 | 22800 | 22800 | 22850 | 22800 | 710 |
| 442 | 20240327 | 113100 | 39965573000 | 22800 | 22800 | 22800 | 22800 | 376 |
| 443 | 20240327 | 113000 | 39957000200 | 22800 | 22800 | 22850 | 22800 | 517 |
| 444 | 20240327 | 112900 | 39945209650 | 22800 | 22800 | 22850 | 22800 | 207 |
| 445 | 20240327 | 112800 | 39940490000 | 22750 | 22850 | 22900 | 22750 | 993 |
| 446 | 20240327 | 112700 | 39917806000 | 22800 | 22850 | 22850 | 22800 | 1169 |
| 447 | 20240327 | 112600 | 39891117300 | 22850 | 22750 | 22850 | 22750 | 759 |
| 448 | 20240327 | 112500 | 39873779750 | 22700 | 22800 | 22800 | 22700 | 5198 |
| 449 | 20240327 | 112400 | 39755531700 | 22800 | 22750 | 22800 | 22700 | 1117 |
| 450 | 20240327 | 112300 | 39730147700 | 22700 | 22700 | 22800 | 22700 | 2909 |
| 451 | 20240327 | 112200 | 39663995350 | 22750 | 22800 | 22800 | 22700 | 3512 |
| 452 | 20240327 | 112100 | 39584091400 | 22800 | 22900 | 22900 | 22800 | 1773 |
| 453 | 20240327 | 112000 | 39543613400 | 22900 | 22850 | 22900 | 22800 | 3840 |
| 454 | 20240327 | 111900 | 39455861750 | 22850 | 22850 | 22900 | 22850 | 953 |
| 455 | 20240327 | 111800 | 39434047350 | 22900 | 22800 | 22900 | 22750 | 1819 |
| 456 | 20240327 | 111700 | 39392514200 | 22750 | 22850 | 22850 | 22750 | 1988 |
| 457 | 20240327 | 111600 | 39347256800 | 22750 | 22750 | 22850 | 22750 | 2138 |
| 458 | 20240327 | 111500 | 39298503500 | 22750 | 22750 | 22850 | 22750 | 4215 |
| 459 | 20240327 | 111400 | 39202514150 | 22750 | 22750 | 22800 | 22750 | 1981 |
| 460 | 20240327 | 111300 | 39157415700 | 22800 | 22800 | 22850 | 22750 | 2208 |
| 461 | 20240327 | 111200 | 39107083750 | 22850 | 22850 | 22900 | 22750 | 9410 |
| 462 | 20240327 | 111100 | 38892620850 | 22850 | 22800 | 22900 | 22750 | 7611 |
| 463 | 20240327 | 111000 | 38718997700 | 22800 | 22850 | 22900 | 22700 | 22824 |
| 464 | 20240327 | 110900 | 38198323850 | 22850 | 23000 | 23000 | 22850 | 12897 |
| 465 | 20240327 | 110800 | 37902832300 | 23000 | 22950 | 23050 | 22950 | 1568 |
| 466 | 20240327 | 110700 | 37866785750 | 22950 | 22950 | 23000 | 22950 | 1427 |
| 467 | 20240327 | 110600 | 37834026950 | 22950 | 22950 | 23000 | 22950 | 229 |
| 468 | 20240327 | 110500 | 37828766500 | 22950 | 23000 | 23050 | 22950 | 1331 |
| 469 | 20240327 | 110400 | 37798181500 | 23000 | 23050 | 23050 | 23000 | 4225 |
| 470 | 20240327 | 110300 | 37700937950 | 23050 | 23150 | 23150 | 23050 | 723 |
| 471 | 20240327 | 110200 | 37684237750 | 23100 | 23100 | 23150 | 23050 | 3001 |
| 472 | 20240327 | 110100 | 37614902600 | 23100 | 23000 | 23100 | 23000 | 1917 |
| 473 | 20240327 | 110000 | 37570686500 | 23000 | 23000 | 23000 | 23000 | 413 |
| 474 | 20240327 | 105900 | 37561187500 | 23000 | 23000 | 23050 | 23000 | 611 |
| 475 | 20240327 | 105800 | 37547134450 | 23000 | 23000 | 23050 | 23000 | 1114 |
| 476 | 20240327 | 105700 | 37521509300 | 23000 | 23100 | 23100 | 23000 | 1771 |
| 477 | 20240327 | 105600 | 37480752400 | 23050 | 23050 | 23050 | 23000 | 2582 |
| 478 | 20240327 | 105500 | 37421338550 | 23050 | 23050 | 23050 | 23000 | 968 |
| 479 | 20240327 | 105400 | 37399028950 | 23050 | 23050 | 23100 | 23000 | 2198 |
| 480 | 20240327 | 105300 | 37348371200 | 23100 | 23100 | 23150 | 23050 | 563 |
| 481 | 20240327 | 105200 | 37335378700 | 23100 | 23150 | 23150 | 23100 | 922 |
| 482 | 20240327 | 105100 | 37314046300 | 23150 | 23050 | 23150 | 23050 | 970 |
| 483 | 20240327 | 105000 | 37291640000 | 23050 | 23100 | 23150 | 23050 | 2988 |
| 484 | 20240327 | 104900 | 37222719200 | 23100 | 23100 | 23200 | 23100 | 329 |
| 485 | 20240327 | 104800 | 37215113200 | 23100 | 23200 | 23200 | 23100 | 3436 |
| 486 | 20240327 | 104700 | 37135592750 | 23200 | 23200 | 23200 | 23150 | 1630 |
| 487 | 20240327 | 104600 | 37097806200 | 23200 | 23150 | 23250 | 23150 | 2151 |
| 488 | 20240327 | 104500 | 37047897700 | 23200 | 23150 | 23200 | 23100 | 1502 |
| 489 | 20240327 | 104400 | 37013091750 | 23150 | 23200 | 23200 | 23100 | 2694 |
| 490 | 20240327 | 104300 | 36950731550 | 23200 | 23150 | 23250 | 23150 | 2914 |
| 491 | 20240327 | 104200 | 36883139100 | 23150 | 23100 | 23150 | 23100 | 1557 |
| 492 | 20240327 | 104100 | 36847147550 | 23100 | 23100 | 23150 | 23050 | 2079 |
| 493 | 20240327 | 104000 | 36799123250 | 23100 | 23100 | 23100 | 23050 | 1277 |
| 494 | 20240327 | 103900 | 36769651550 | 23100 | 23100 | 23100 | 23050 | 635 |
| 495 | 20240327 | 103800 | 36754986750 | 23100 | 23150 | 23150 | 23050 | 1282 |
| 496 | 20240327 | 103700 | 36725352550 | 23150 | 23100 | 23150 | 23050 | 2446 |
| 497 | 20240327 | 103600 | 36668819200 | 23100 | 23000 | 23100 | 23000 | 2322 |
| 498 | 20240327 | 103500 | 36615296300 | 23000 | 23050 | 23050 | 23000 | 1246 |
| 499 | 20240327 | 103400 | 36586637200 | 23050 | 23000 | 23050 | 22950 | 5046 |
| 500 | 20240327 | 103300 | 36470666600 | 23000 | 23000 | 23050 | 23000 | 6453 |
| 501 | 20240327 | 103200 | 36322168500 | 23000 | 23050 | 23050 | 23000 | 6757 |
| 502 | 20240327 | 103100 | 36166736850 | 23050 | 23050 | 23050 | 23000 | 3176 |
| 503 | 20240327 | 103000 | 36093624400 | 23000 | 23050 | 23100 | 23000 | 1310 |
| 504 | 20240327 | 102900 | 36063440400 | 23050 | 23050 | 23100 | 23000 | 4877 |
| 505 | 20240327 | 102800 | 35950980950 | 23100 | 23050 | 23100 | 23000 | 2621 |
| 506 | 20240327 | 102700 | 35890556100 | 23100 | 23050 | 23100 | 23000 | 7292 |
| 507 | 20240327 | 102600 | 35722546100 | 23100 | 23100 | 23150 | 23050 | 2681 |
| 508 | 20240327 | 102500 | 35660625800 | 23100 | 23100 | 23150 | 23100 | 1224 |
| 509 | 20240327 | 102400 | 35632326500 | 23150 | 23100 | 23150 | 23100 | 1228 |
| 510 | 20240327 | 102300 | 35603919350 | 23150 | 23150 | 23150 | 23050 | 1728 |
| 511 | 20240327 | 102200 | 35564002700 | 23100 | 23150 | 23150 | 23100 | 1366 |
| 512 | 20240327 | 102100 | 35532433650 | 23100 | 23150 | 23150 | 23050 | 10899 |
| 513 | 20240327 | 102000 | 35280890450 | 23150 | 23200 | 23200 | 23100 | 4130 |
| 514 | 20240327 | 101900 | 35185301350 | 23200 | 23200 | 23200 | 23150 | 1851 |
| 515 | 20240327 | 101800 | 35142421850 | 23200 | 23200 | 23200 | 23150 | 1254 |
| 516 | 20240327 | 101700 | 35113378050 | 23200 | 23250 | 23300 | 23150 | 2727 |
| 517 | 20240327 | 101600 | 35050101650 | 23250 | 23250 | 23300 | 23250 | 572 |
| 518 | 20240327 | 101500 | 35036795600 | 23300 | 23250 | 23300 | 23200 | 2068 |
| 519 | 20240327 | 101400 | 34988718800 | 23250 | 23250 | 23300 | 23200 | 1235 |
| 520 | 20240327 | 101300 | 34959986300 | 23200 | 23250 | 23300 | 23200 | 1656 |
| 521 | 20240327 | 101200 | 34921463650 | 23250 | 23300 | 23300 | 23250 | 934 |
| 522 | 20240327 | 101100 | 34899736150 | 23250 | 23250 | 23300 | 23200 | 1005 |
| 523 | 20240327 | 101000 | 34876369350 | 23250 | 23200 | 23250 | 23200 | 1729 |
| 524 | 20240327 | 100900 | 34836232500 | 23200 | 23250 | 23300 | 23200 | 4002 |
| 525 | 20240327 | 100800 | 34743327550 | 23250 | 23200 | 23300 | 23200 | 4815 |
| 526 | 20240327 | 100700 | 34631224450 | 23200 | 23200 | 23250 | 23150 | 1895 |
| 527 | 20240327 | 100600 | 34587270550 | 23150 | 23150 | 23200 | 23150 | 709 |
| 528 | 20240327 | 100500 | 34570850000 | 23200 | 23150 | 23200 | 23100 | 9897 |
| 529 | 20240327 | 100400 | 34341842950 | 23150 | 23150 | 23200 | 23100 | 3657 |
| 530 | 20240327 | 100300 | 34257153000 | 23200 | 23100 | 23200 | 23100 | 4433 |
| 531 | 20240327 | 100200 | 34154541950 | 23150 | 23200 | 23200 | 23100 | 10784 |
| 532 | 20240327 | 100100 | 33905144750 | 23150 | 23300 | 23300 | 23150 | 25458 |
| 533 | 20240327 | 100000 | 33314593100 | 23300 | 23250 | 23300 | 23250 | 1511 |
| 534 | 20240327 | 095900 | 33279415350 | 23300 | 23250 | 23350 | 23250 | 7576 |
| 535 | 20240327 | 095800 | 33103126750 | 23300 | 23400 | 23450 | 23250 | 13201 |
| 536 | 20240327 | 095700 | 32795363300 | 23400 | 23350 | 23400 | 23350 | 2442 |
| 537 | 20240327 | 095600 | 32738282850 | 23350 | 23350 | 23400 | 23350 | 3231 |
| 538 | 20240327 | 095500 | 32662723950 | 23350 | 23350 | 23400 | 23300 | 5024 |
| 539 | 20240327 | 095400 | 32545569500 | 23350 | 23350 | 23400 | 23300 | 12075 |
| 540 | 20240327 | 095300 | 32263880050 | 23350 | 23350 | 23400 | 23350 | 2007 |
| 541 | 20240327 | 095200 | 32216929800 | 23350 | 23400 | 23450 | 23300 | 8380 |
| 542 | 20240327 | 095100 | 32021118650 | 23450 | 23500 | 23500 | 23400 | 2705 |
| 543 | 20240327 | 095000 | 31957694500 | 23500 | 23400 | 23500 | 23400 | 3874 |
| 544 | 20240327 | 094900 | 31866878750 | 23400 | 23450 | 23500 | 23400 | 3391 |
| 545 | 20240327 | 094800 | 31787391650 | 23450 | 23550 | 23600 | 23450 | 9403 |
| 546 | 20240327 | 094700 | 31566225000 | 23600 | 23650 | 23650 | 23550 | 5587 |
| 547 | 20240327 | 094600 | 31434337600 | 23650 | 23650 | 23650 | 23550 | 6019 |
| 548 | 20240327 | 094500 | 31292211150 | 23600 | 23600 | 23650 | 23550 | 8976 |
| 549 | 20240327 | 094400 | 31080382350 | 23600 | 23600 | 23650 | 23550 | 20489 |
| 550 | 20240327 | 094300 | 30596774150 | 23550 | 23450 | 23600 | 23450 | 8029 |
| 551 | 20240327 | 094200 | 30407954600 | 23500 | 23350 | 23600 | 23300 | 24386 |
| 552 | 20240327 | 094100 | 29835349650 | 23350 | 23450 | 23450 | 23300 | 13723 |
| 553 | 20240327 | 094000 | 29514831750 | 23450 | 23450 | 23500 | 23400 | 3834 |
| 554 | 20240327 | 093900 | 29424878600 | 23450 | 23550 | 23600 | 23400 | 15666 |
| 555 | 20240327 | 093800 | 29056605650 | 23550 | 23450 | 23600 | 23450 | 15727 |
| 556 | 20240327 | 093700 | 28686470150 | 23450 | 23500 | 23500 | 23350 | 9392 |
| 557 | 20240327 | 093600 | 28466148100 | 23500 | 23350 | 23550 | 23300 | 10394 |
| 558 | 20240327 | 093500 | 28222537300 | 23300 | 23300 | 23350 | 23250 | 19568 |
| 559 | 20240327 | 093400 | 27766706350 | 23300 | 23400 | 23400 | 23300 | 10551 |
| 560 | 20240327 | 093300 | 27520335000 | 23350 | 23550 | 23550 | 23350 | 10163 |
| 561 | 20240327 | 093200 | 27282145700 | 23550 | 23500 | 23550 | 23450 | 5470 |
| 562 | 20240327 | 093100 | 27153620000 | 23500 | 23400 | 23500 | 23400 | 3422 |
| 563 | 20240327 | 093000 | 27073339800 | 23450 | 23500 | 23550 | 23350 | 16949 |
| 564 | 20240327 | 092900 | 26676331550 | 23550 | 23650 | 23650 | 23500 | 9831 |
| 565 | 20240327 | 092800 | 26444551900 | 23650 | 23650 | 23700 | 23600 | 17701 |
| 566 | 20240327 | 092700 | 26025758200 | 23650 | 23500 | 23650 | 23450 | 15505 |
| 567 | 20240327 | 092600 | 25660294450 | 23500 | 23400 | 23500 | 23350 | 14180 |
| 568 | 20240327 | 092500 | 25328691900 | 23400 | 23600 | 23600 | 23400 | 24459 |
| 569 | 20240327 | 092400 | 24754836250 | 23550 | 23500 | 23600 | 23500 | 17679 |
| 570 | 20240327 | 092300 | 24338056750 | 23500 | 23450 | 23550 | 23400 | 22776 |
| 571 | 20240327 | 092200 | 23803872750 | 23450 | 23500 | 23600 | 23450 | 35037 |
| 572 | 20240327 | 092100 | 22980778750 | 23500 | 23600 | 23650 | 23500 | 30796 |
| 573 | 20240327 | 092000 | 22255537100 | 23600 | 23850 | 23950 | 23600 | 34726 |
| 574 | 20240327 | 091900 | 21431262850 | 23900 | 23750 | 23950 | 23600 | 45030 |
| 575 | 20240327 | 091800 | 20358545400 | 23700 | 23750 | 23800 | 23600 | 30460 |
| 576 | 20240327 | 091700 | 19636231750 | 23750 | 23900 | 23900 | 23750 | 26265 |
| 577 | 20240327 | 091600 | 19009765800 | 23850 | 23900 | 23950 | 23750 | 63064 |
| 578 | 20240327 | 091500 | 17505009500 | 23900 | 23950 | 24050 | 23900 | 48659 |
| 579 | 20240327 | 091400 | 16338263900 | 24000 | 24150 | 24200 | 23900 | 72306 |
| 580 | 20240327 | 091300 | 14598977250 | 24150 | 23900 | 24200 | 23750 | 95021 |
| 581 | 20240327 | 091200 | 12319229750 | 23900 | 24000 | 24050 | 23750 | 76933 |
| 582 | 20240327 | 091100 | 10478557650 | 24000 | 23850 | 24250 | 23650 | 157682 |
| 583 | 20240327 | 091000 | 6694010450 | 23900 | 23250 | 23950 | 23200 | 118995 |
| 584 | 20240327 | 090900 | 3886168350 | 23200 | 23300 | 23300 | 23150 | 32216 |
| 585 | 20240327 | 090800 | 3136577500 | 23250 | 23100 | 23300 | 23100 | 25202 |
| 586 | 20240327 | 090700 | 2551399200 | 23100 | 23050 | 23200 | 23000 | 26263 |
| 587 | 20240327 | 090600 | 1944723600 | 23050 | 22900 | 23050 | 22850 | 21790 |
| 588 | 20240327 | 090500 | 1444389150 | 22950 | 22750 | 23000 | 22700 | 23701 |
| 589 | 20240327 | 090400 | 901775650 | 22750 | 22700 | 22750 | 22700 | 3141 |
| 590 | 20240327 | 090300 | 830364250 | 22700 | 22650 | 22750 | 22600 | 5888 |
| 591 | 20240327 | 090200 | 696786700 | 22600 | 22650 | 22800 | 22600 | 10223 |
| 592 | 20240327 | 090100 | 464544850 | 22650 | 22450 | 22700 | 22350 | 7883 |
| 593 | 20240327 | 090000 | 287174600 | 22400 | 22500 | 22550 | 22400 | 11198 |