33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 3 | 20240328 | 184800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20240328 | 184700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20240328 | 184600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20240328 | 184500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20240328 | 184400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20240328 | 184300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20240328 | 184200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20240328 | 184100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20240328 | 184000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20240328 | 183900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20240328 | 183800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20240328 | 183700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20240328 | 183600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20240328 | 183500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20240328 | 183400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20240328 | 183300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20240328 | 183200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20240328 | 183100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20240328 | 183000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20240328 | 182900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20240328 | 182800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20240328 | 182700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20240328 | 182600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20240328 | 182500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20240328 | 182400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20240328 | 182300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20240328 | 182200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20240328 | 182100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20240328 | 182000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20240328 | 181900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 33 | 20240328 | 181800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20240328 | 181700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20240328 | 181600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20240328 | 181500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20240328 | 181400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20240328 | 181300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20240328 | 181200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20240328 | 181100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20240328 | 181000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20240328 | 180900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20240328 | 180800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20240328 | 180700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20240328 | 180600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20240328 | 180500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20240328 | 180400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20240328 | 180300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20240328 | 180200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20240328 | 180100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20240328 | 180000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20240328 | 175900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20240328 | 175800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20240328 | 175700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20240328 | 175600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20240328 | 175500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20240328 | 175400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20240328 | 175300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20240328 | 175200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20240328 | 175100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20240328 | 175000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20240328 | 174900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 63 | 20240328 | 174800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20240328 | 174700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20240328 | 174600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20240328 | 174500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20240328 | 174400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20240328 | 174300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20240328 | 174200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20240328 | 174100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20240328 | 174000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20240328 | 173900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20240328 | 173800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20240328 | 173700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20240328 | 173600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20240328 | 173500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20240328 | 173400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20240328 | 173300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20240328 | 173200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20240328 | 173100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20240328 | 173000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20240328 | 172900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20240328 | 172800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20240328 | 172700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20240328 | 172600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20240328 | 172500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20240328 | 172400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20240328 | 172300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20240328 | 172200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20240328 | 172100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20240328 | 172000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20240328 | 171900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 93 | 20240328 | 171800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20240328 | 171700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20240328 | 171600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20240328 | 171500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20240328 | 171400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20240328 | 171300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20240328 | 171200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20240328 | 171100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20240328 | 171000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20240328 | 170900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20240328 | 170800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20240328 | 170700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20240328 | 170600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20240328 | 170500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20240328 | 170400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20240328 | 170300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20240328 | 170200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20240328 | 170100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20240328 | 170000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20240328 | 165900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20240328 | 165800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20240328 | 165700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20240328 | 165600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20240328 | 165500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20240328 | 165400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20240328 | 165300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20240328 | 165200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20240328 | 165100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20240328 | 165000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20240328 | 164900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 123 | 20240328 | 164800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20240328 | 164700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20240328 | 164600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20240328 | 164500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20240328 | 164400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20240328 | 164300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20240328 | 164200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20240328 | 164100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20240328 | 164000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20240328 | 163900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20240328 | 163800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20240328 | 163700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20240328 | 163600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20240328 | 163500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20240328 | 163400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20240328 | 163300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20240328 | 163200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20240328 | 163100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20240328 | 163000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20240328 | 162900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20240328 | 162800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20240328 | 162700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20240328 | 162600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20240328 | 162500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20240328 | 162400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20240328 | 162300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20240328 | 162200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20240328 | 162100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20240328 | 162000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20240328 | 161900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 153 | 20240328 | 161800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20240328 | 161700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20240328 | 161600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20240328 | 161500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20240328 | 161400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20240328 | 161300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20240328 | 161200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20240328 | 161100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20240328 | 161000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20240328 | 160900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20240328 | 160800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20240328 | 160700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20240328 | 160600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20240328 | 160500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20240328 | 160400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20240328 | 160300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20240328 | 160200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20240328 | 160100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20240328 | 160000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20240328 | 155900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20240328 | 155800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20240328 | 155700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20240328 | 155600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20240328 | 155500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20240328 | 155400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20240328 | 155300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20240328 | 155200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20240328 | 155100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20240328 | 155000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20240328 | 154900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 183 | 20240328 | 154800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20240328 | 154700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20240328 | 154600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20240328 | 154500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20240328 | 154400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20240328 | 154300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20240328 | 154200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20240328 | 154100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20240328 | 154000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20240328 | 153900 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20240328 | 153800 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20240328 | 153700 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20240328 | 153600 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20240328 | 153500 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20240328 | 153400 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20240328 | 153300 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20240328 | 153200 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20240328 | 153100 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20240328 | 153000 | 113568802700 | 27650 | 27650 | 27650 | 27650 | 60589 |
| 202 | 20240328 | 152900 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240328 | 152800 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240328 | 152700 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240328 | 152600 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240328 | 152500 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240328 | 152400 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20240328 | 152300 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20240328 | 152200 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20240328 | 152100 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20240328 | 152000 | 111893516850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20240328 | 151900 | 111893516850 | 27700 | 27650 | 27700 | 27600 | 12725 |
| 213 | 20240328 | 151800 | 111541590450 | 27600 | 27650 | 27700 | 27600 | 6125 |
| 214 | 20240328 | 151700 | 111372245700 | 27700 | 27650 | 27700 | 27600 | 8830 |
| 215 | 20240328 | 151600 | 111128054200 | 27650 | 27650 | 27700 | 27650 | 1804 |
| 216 | 20240328 | 151500 | 111078133100 | 27650 | 27600 | 27700 | 27600 | 6592 |
| 217 | 20240328 | 151400 | 110895910700 | 27600 | 27600 | 27700 | 27550 | 5988 |
| 218 | 20240328 | 151300 | 110730433400 | 27600 | 27600 | 27650 | 27550 | 9437 |
| 219 | 20240328 | 151200 | 110469985250 | 27600 | 27650 | 27700 | 27600 | 22027 |
| 220 | 20240328 | 151100 | 109861508950 | 27650 | 27700 | 27700 | 27650 | 20399 |
| 221 | 20240328 | 151000 | 109296841850 | 27700 | 27700 | 27750 | 27700 | 2670 |
| 222 | 20240328 | 150900 | 109222846600 | 27700 | 27750 | 27750 | 27700 | 548 |
| 223 | 20240328 | 150800 | 109207661750 | 27750 | 27750 | 27750 | 27700 | 3371 |
| 224 | 20240328 | 150700 | 109114168200 | 27700 | 27750 | 27750 | 27700 | 9314 |
| 225 | 20240328 | 150600 | 108855738500 | 27750 | 27750 | 27800 | 27750 | 2157 |
| 226 | 20240328 | 150500 | 108795879100 | 27750 | 27750 | 27800 | 27750 | 1288 |
| 227 | 20240328 | 150400 | 108760128000 | 27800 | 27750 | 27800 | 27750 | 2373 |
| 228 | 20240328 | 150300 | 108694264500 | 27800 | 27750 | 27800 | 27750 | 673 |
| 229 | 20240328 | 150200 | 108675587850 | 27750 | 27700 | 27800 | 27700 | 3028 |
| 230 | 20240328 | 150100 | 108591631550 | 27750 | 27700 | 27750 | 27700 | 1586 |
| 231 | 20240328 | 150000 | 108547654600 | 27750 | 27700 | 27750 | 27700 | 738 |
| 232 | 20240328 | 145900 | 108527203250 | 27700 | 27700 | 27750 | 27700 | 1124 |
| 233 | 20240328 | 145800 | 108496056750 | 27750 | 27700 | 27750 | 27700 | 2213 |
| 234 | 20240328 | 145700 | 108434744550 | 27700 | 27700 | 27800 | 27700 | 1497 |
| 235 | 20240328 | 145600 | 108393196250 | 27700 | 27700 | 27750 | 27700 | 4798 |
| 236 | 20240328 | 145500 | 108260118650 | 27700 | 27700 | 27750 | 27700 | 1752 |
| 237 | 20240328 | 145400 | 108211567050 | 27750 | 27700 | 27750 | 27700 | 3083 |
| 238 | 20240328 | 145300 | 108126111550 | 27700 | 27700 | 27750 | 27700 | 2343 |
| 239 | 20240328 | 145200 | 108061149100 | 27700 | 27700 | 27800 | 27700 | 2205 |
| 240 | 20240328 | 145100 | 107999974450 | 27750 | 27700 | 27750 | 27700 | 1509 |
| 241 | 20240328 | 145000 | 107958125800 | 27700 | 27700 | 27750 | 27700 | 858 |
| 242 | 20240328 | 144900 | 107934347450 | 27700 | 27700 | 27750 | 27700 | 1682 |
| 243 | 20240328 | 144800 | 107887703550 | 27700 | 27750 | 27750 | 27700 | 1133 |
| 244 | 20240328 | 144700 | 107856295750 | 27750 | 27700 | 27750 | 27700 | 669 |
| 245 | 20240328 | 144600 | 107837758650 | 27700 | 27700 | 27800 | 27700 | 2080 |
| 246 | 20240328 | 144500 | 107780096500 | 27700 | 27700 | 27750 | 27700 | 1344 |
| 247 | 20240328 | 144400 | 107742843250 | 27700 | 27750 | 27750 | 27700 | 3089 |
| 248 | 20240328 | 144300 | 107657195050 | 27700 | 27700 | 27750 | 27700 | 1893 |
| 249 | 20240328 | 144200 | 107604705600 | 27700 | 27700 | 27750 | 27700 | 839 |
| 250 | 20240328 | 144100 | 107581459100 | 27700 | 27700 | 27750 | 27700 | 954 |
| 251 | 20240328 | 144000 | 107555024250 | 27700 | 27700 | 27750 | 27700 | 757 |
| 252 | 20240328 | 143900 | 107534042550 | 27700 | 27700 | 27750 | 27700 | 5755 |
| 253 | 20240328 | 143800 | 107374610500 | 27700 | 27750 | 27750 | 27700 | 1502 |
| 254 | 20240328 | 143700 | 107332959950 | 27800 | 27750 | 27800 | 27700 | 2128 |
| 255 | 20240328 | 143600 | 107273922650 | 27750 | 27750 | 27800 | 27750 | 1119 |
| 256 | 20240328 | 143500 | 107242870350 | 27750 | 27750 | 27800 | 27750 | 780 |
| 257 | 20240328 | 143400 | 107221224450 | 27750 | 27750 | 27800 | 27750 | 1545 |
| 258 | 20240328 | 143300 | 107178343700 | 27750 | 27750 | 27750 | 27750 | 1753 |
| 259 | 20240328 | 143200 | 107129697950 | 27750 | 27750 | 27800 | 27750 | 1222 |
| 260 | 20240328 | 143100 | 107095755300 | 27800 | 27750 | 27800 | 27750 | 833 |
| 261 | 20240328 | 143000 | 107072638350 | 27750 | 27700 | 27800 | 27700 | 2689 |
| 262 | 20240328 | 142900 | 106998040150 | 27700 | 27750 | 27800 | 27700 | 2344 |
| 263 | 20240328 | 142800 | 106933040450 | 27750 | 27700 | 27800 | 27700 | 2827 |
| 264 | 20240328 | 142700 | 106854595400 | 27750 | 27700 | 27750 | 27700 | 21035 |
| 265 | 20240328 | 142600 | 106271797850 | 27750 | 27750 | 27750 | 27700 | 1128 |
| 266 | 20240328 | 142500 | 106240523750 | 27700 | 27700 | 27750 | 27700 | 1678 |
| 267 | 20240328 | 142400 | 106194002200 | 27700 | 27750 | 27750 | 27700 | 2701 |
| 268 | 20240328 | 142300 | 106119142500 | 27700 | 27750 | 27800 | 27700 | 1952 |
| 269 | 20240328 | 142200 | 106064977450 | 27800 | 27750 | 27800 | 27750 | 941 |
| 270 | 20240328 | 142100 | 106038864300 | 27750 | 27750 | 27750 | 27700 | 2887 |
| 271 | 20240328 | 142000 | 105958755800 | 27750 | 27700 | 27750 | 27700 | 2178 |
| 272 | 20240328 | 141900 | 105898389050 | 27700 | 27750 | 27800 | 27700 | 16957 |
| 273 | 20240328 | 141800 | 105428108000 | 27750 | 27800 | 27800 | 27750 | 1155 |
| 274 | 20240328 | 141700 | 105396022900 | 27750 | 27750 | 27800 | 27750 | 2561 |
| 275 | 20240328 | 141600 | 105324942450 | 27750 | 27800 | 27800 | 27750 | 901 |
| 276 | 20240328 | 141500 | 105299912450 | 27800 | 27800 | 27800 | 27750 | 5741 |
| 277 | 20240328 | 141400 | 105140346300 | 27800 | 27800 | 27850 | 27800 | 768 |
| 278 | 20240328 | 141300 | 105118986200 | 27800 | 27800 | 27850 | 27750 | 12077 |
| 279 | 20240328 | 141200 | 104783661950 | 27750 | 27800 | 27850 | 27750 | 8148 |
| 280 | 20240328 | 141100 | 104557161900 | 27800 | 27850 | 27850 | 27800 | 2026 |
| 281 | 20240328 | 141000 | 104500836450 | 27850 | 27850 | 27900 | 27800 | 1754 |
| 282 | 20240328 | 140900 | 104451994050 | 27850 | 27850 | 27900 | 27800 | 2669 |
| 283 | 20240328 | 140800 | 104377676350 | 27850 | 27850 | 27850 | 27800 | 1479 |
| 284 | 20240328 | 140700 | 104336516950 | 27900 | 27800 | 27900 | 27800 | 7729 |
| 285 | 20240328 | 140600 | 104121201800 | 27800 | 27850 | 27900 | 27800 | 4770 |
| 286 | 20240328 | 140500 | 103988431500 | 27850 | 27850 | 27900 | 27850 | 2337 |
| 287 | 20240328 | 140400 | 103923276600 | 27900 | 27850 | 27900 | 27850 | 912 |
| 288 | 20240328 | 140300 | 103897862850 | 27900 | 27850 | 27900 | 27850 | 1848 |
| 289 | 20240328 | 140200 | 103846342350 | 27900 | 27850 | 27900 | 27850 | 672 |
| 290 | 20240328 | 140100 | 103827615750 | 27850 | 27900 | 27950 | 27850 | 1454 |
| 291 | 20240328 | 140000 | 103787045650 | 27900 | 27950 | 27950 | 27900 | 861 |
| 292 | 20240328 | 135900 | 103763022050 | 27900 | 27950 | 27950 | 27850 | 2452 |
| 293 | 20240328 | 135800 | 103694586150 | 27900 | 27900 | 27950 | 27900 | 1003 |
| 294 | 20240328 | 135700 | 103666585200 | 27900 | 27900 | 27950 | 27850 | 1201 |
| 295 | 20240328 | 135600 | 103633089050 | 27850 | 27850 | 27900 | 27850 | 2008 |
| 296 | 20240328 | 135500 | 103577100800 | 27850 | 27850 | 27900 | 27850 | 981 |
| 297 | 20240328 | 135400 | 103549770550 | 27850 | 27900 | 27900 | 27850 | 4245 |
| 298 | 20240328 | 135300 | 103431497400 | 27900 | 27950 | 27950 | 27850 | 7068 |
| 299 | 20240328 | 135200 | 103234339850 | 27950 | 27900 | 27950 | 27900 | 1185 |
| 300 | 20240328 | 135100 | 103201246750 | 27950 | 27900 | 27950 | 27900 | 2570 |
| 301 | 20240328 | 135000 | 103129465750 | 27950 | 27900 | 27950 | 27900 | 807 |
| 302 | 20240328 | 134900 | 103106930700 | 27900 | 27950 | 27950 | 27900 | 1982 |
| 303 | 20240328 | 134800 | 103051578800 | 27950 | 28000 | 28000 | 27950 | 1264 |
| 304 | 20240328 | 134700 | 103016206350 | 27950 | 28000 | 28000 | 27950 | 914 |
| 305 | 20240328 | 134600 | 102990638300 | 28000 | 27950 | 28050 | 27950 | 639 |
| 306 | 20240328 | 134500 | 102972762250 | 27950 | 28000 | 28100 | 27950 | 4763 |
| 307 | 20240328 | 134400 | 102839363550 | 28050 | 28050 | 28100 | 28000 | 2567 |
| 308 | 20240328 | 134300 | 102767378000 | 28050 | 28000 | 28050 | 28000 | 1221 |
| 309 | 20240328 | 134200 | 102733151050 | 28000 | 28050 | 28050 | 28000 | 2204 |
| 310 | 20240328 | 134100 | 102671382750 | 28000 | 28050 | 28100 | 28000 | 1918 |
| 311 | 20240328 | 134000 | 102617595550 | 28050 | 28100 | 28100 | 28000 | 1052 |
| 312 | 20240328 | 133900 | 102588101300 | 28050 | 28000 | 28100 | 28000 | 1389 |
| 313 | 20240328 | 133800 | 102549153200 | 28050 | 28000 | 28050 | 28000 | 988 |
| 314 | 20240328 | 133700 | 102521488200 | 28000 | 28050 | 28050 | 28000 | 1333 |
| 315 | 20240328 | 133600 | 102484104850 | 28000 | 28050 | 28050 | 28000 | 1005 |
| 316 | 20240328 | 133500 | 102455942500 | 28050 | 28050 | 28050 | 28000 | 2029 |
| 317 | 20240328 | 133400 | 102399126850 | 28050 | 28000 | 28050 | 28000 | 1956 |
| 318 | 20240328 | 133300 | 102344290050 | 28000 | 28050 | 28100 | 28000 | 1378 |
| 319 | 20240328 | 133200 | 102305643850 | 28050 | 28050 | 28100 | 28050 | 476 |
| 320 | 20240328 | 133100 | 102292292000 | 28050 | 28050 | 28100 | 28050 | 2315 |
| 321 | 20240328 | 133000 | 102227310400 | 28100 | 28050 | 28100 | 27950 | 4938 |
| 322 | 20240328 | 132900 | 102088755150 | 27950 | 28000 | 28050 | 27950 | 2420 |
| 323 | 20240328 | 132800 | 102020971450 | 28050 | 28050 | 28050 | 28000 | 3616 |
| 324 | 20240328 | 132700 | 101919608300 | 28050 | 28000 | 28050 | 28000 | 3104 |
| 325 | 20240328 | 132600 | 101832605150 | 28000 | 28050 | 28050 | 28000 | 1281 |
| 326 | 20240328 | 132500 | 101796702450 | 28050 | 28000 | 28050 | 28000 | 1298 |
| 327 | 20240328 | 132400 | 101760311000 | 28000 | 28000 | 28050 | 27950 | 1830 |
| 328 | 20240328 | 132300 | 101709086250 | 28000 | 28000 | 28000 | 27950 | 1409 |
| 329 | 20240328 | 132200 | 101669685450 | 27950 | 27950 | 28000 | 27900 | 2363 |
| 330 | 20240328 | 132100 | 101603721750 | 27950 | 27950 | 28000 | 27900 | 2637 |
| 331 | 20240328 | 132000 | 101530114050 | 27900 | 27950 | 28000 | 27900 | 4255 |
| 332 | 20240328 | 131900 | 101411084950 | 28000 | 28000 | 28000 | 27950 | 1977 |
| 333 | 20240328 | 131800 | 101355746850 | 28000 | 28000 | 28050 | 27950 | 1811 |
| 334 | 20240328 | 131700 | 101305070000 | 28000 | 28050 | 28100 | 28000 | 2088 |
| 335 | 20240328 | 131600 | 101246512500 | 28000 | 28050 | 28100 | 28000 | 1647 |
| 336 | 20240328 | 131500 | 101200366050 | 28050 | 28000 | 28050 | 28000 | 1804 |
| 337 | 20240328 | 131400 | 101149810150 | 28050 | 28050 | 28100 | 28000 | 2157 |
| 338 | 20240328 | 131300 | 101089235600 | 28000 | 28050 | 28100 | 28000 | 1146 |
| 339 | 20240328 | 131200 | 101057105950 | 28050 | 28100 | 28100 | 28050 | 938 |
| 340 | 20240328 | 131100 | 101030768500 | 28050 | 28000 | 28100 | 28000 | 1996 |
| 341 | 20240328 | 131000 | 100974777850 | 28050 | 28000 | 28050 | 28000 | 1291 |
| 342 | 20240328 | 130900 | 100938586650 | 28000 | 28000 | 28050 | 28000 | 795 |
| 343 | 20240328 | 130800 | 100916309450 | 28000 | 28000 | 28050 | 28000 | 4456 |
| 344 | 20240328 | 130700 | 100791468550 | 28000 | 28000 | 28050 | 28000 | 456 |
| 345 | 20240328 | 130600 | 100778682400 | 28050 | 28050 | 28050 | 28000 | 1346 |
| 346 | 20240328 | 130500 | 100740944150 | 28050 | 28050 | 28050 | 28000 | 2624 |
| 347 | 20240328 | 130400 | 100667399900 | 28000 | 28000 | 28050 | 28000 | 842 |
| 348 | 20240328 | 130300 | 100643811500 | 28000 | 28050 | 28050 | 28000 | 1974 |
| 349 | 20240328 | 130200 | 100588466800 | 28000 | 28100 | 28100 | 28000 | 2914 |
| 350 | 20240328 | 130100 | 100506699100 | 28100 | 28100 | 28100 | 28050 | 2341 |
| 351 | 20240328 | 130000 | 100440987750 | 28050 | 28050 | 28100 | 28050 | 2617 |
| 352 | 20240328 | 125900 | 100367472300 | 28100 | 28100 | 28100 | 28050 | 1358 |
| 353 | 20240328 | 125800 | 100329327600 | 28100 | 28050 | 28100 | 28050 | 969 |
| 354 | 20240328 | 125700 | 100302118300 | 28050 | 28050 | 28100 | 28050 | 1636 |
| 355 | 20240328 | 125600 | 100256153300 | 28100 | 28050 | 28100 | 28050 | 881 |
| 356 | 20240328 | 125500 | 100231416150 | 28050 | 28100 | 28100 | 28050 | 792 |
| 357 | 20240328 | 125400 | 100209179350 | 28100 | 28100 | 28100 | 28050 | 2576 |
| 358 | 20240328 | 125300 | 100136838850 | 28050 | 28100 | 28100 | 28050 | 842 |
| 359 | 20240328 | 125200 | 100113195000 | 28050 | 28050 | 28100 | 28050 | 971 |
| 360 | 20240328 | 125100 | 100085934400 | 28100 | 28000 | 28100 | 28000 | 1599 |
| 361 | 20240328 | 125000 | 100041083450 | 28050 | 28000 | 28050 | 28000 | 1060 |
| 362 | 20240328 | 124900 | 100011383600 | 28000 | 28000 | 28050 | 28000 | 345 |
| 363 | 20240328 | 124800 | 100001715550 | 28050 | 28050 | 28100 | 28000 | 1669 |
| 364 | 20240328 | 124700 | 99954862500 | 28050 | 28050 | 28100 | 28000 | 1083 |
| 365 | 20240328 | 124600 | 99924474000 | 28050 | 28100 | 28150 | 28050 | 1667 |
| 366 | 20240328 | 124500 | 99877682650 | 28100 | 28050 | 28100 | 28050 | 2015 |
| 367 | 20240328 | 124400 | 99821078550 | 28100 | 28050 | 28100 | 28050 | 679 |
| 368 | 20240328 | 124300 | 99802015900 | 28050 | 28100 | 28150 | 28050 | 1807 |
| 369 | 20240328 | 124200 | 99751240600 | 28100 | 28100 | 28150 | 28050 | 4053 |
| 370 | 20240328 | 124100 | 99637357450 | 28100 | 28100 | 28100 | 28050 | 1644 |
| 371 | 20240328 | 124000 | 99591199150 | 28100 | 28150 | 28150 | 28050 | 3490 |
| 372 | 20240328 | 123900 | 99493131800 | 28150 | 28100 | 28150 | 28050 | 3742 |
| 373 | 20240328 | 123800 | 99387950950 | 28050 | 28050 | 28100 | 28050 | 4316 |
| 374 | 20240328 | 123700 | 99266684800 | 28100 | 28100 | 28100 | 28050 | 1667 |
| 375 | 20240328 | 123600 | 99219847700 | 28100 | 28100 | 28100 | 28050 | 1280 |
| 376 | 20240328 | 123500 | 99183918200 | 28100 | 28050 | 28100 | 28050 | 894 |
| 377 | 20240328 | 123400 | 99158820950 | 28050 | 28050 | 28100 | 28000 | 2044 |
| 378 | 20240328 | 123300 | 99101431850 | 28000 | 28000 | 28050 | 28000 | 1293 |
| 379 | 20240328 | 123200 | 99065181800 | 28000 | 28000 | 28050 | 28000 | 980 |
| 380 | 20240328 | 123100 | 99037711700 | 28050 | 28000 | 28050 | 28000 | 1577 |
| 381 | 20240328 | 123000 | 98993490800 | 28000 | 28000 | 28050 | 28000 | 842 |
| 382 | 20240328 | 122900 | 98969893250 | 28050 | 28050 | 28050 | 28000 | 1155 |
| 383 | 20240328 | 122800 | 98937513350 | 28050 | 28000 | 28050 | 28000 | 2780 |
| 384 | 20240328 | 122700 | 98859627900 | 28000 | 28050 | 28050 | 28000 | 2234 |
| 385 | 20240328 | 122600 | 98797025950 | 28050 | 28050 | 28100 | 28000 | 4153 |
| 386 | 20240328 | 122500 | 98680668050 | 28100 | 28050 | 28100 | 28050 | 3053 |
| 387 | 20240328 | 122400 | 98594953400 | 28050 | 28050 | 28100 | 28050 | 1466 |
| 388 | 20240328 | 122300 | 98553823450 | 28050 | 28100 | 28100 | 28050 | 650 |
| 389 | 20240328 | 122200 | 98535588400 | 28050 | 28050 | 28100 | 28000 | 1957 |
| 390 | 20240328 | 122100 | 98480658250 | 28050 | 28100 | 28100 | 28050 | 1404 |
| 391 | 20240328 | 122000 | 98441248900 | 28050 | 28100 | 28100 | 28050 | 1236 |
| 392 | 20240328 | 121900 | 98406559900 | 28050 | 28000 | 28050 | 28000 | 1453 |
| 393 | 20240328 | 121800 | 98365825200 | 28050 | 28100 | 28100 | 28000 | 6022 |
| 394 | 20240328 | 121700 | 98196940100 | 28050 | 28100 | 28100 | 28050 | 1559 |
| 395 | 20240328 | 121600 | 98153171550 | 28050 | 28050 | 28100 | 28050 | 2761 |
| 396 | 20240328 | 121500 | 98075693200 | 28050 | 28050 | 28100 | 28050 | 1120 |
| 397 | 20240328 | 121400 | 98044247050 | 28050 | 28050 | 28050 | 28000 | 3901 |
| 398 | 20240328 | 121300 | 97934849700 | 28050 | 28000 | 28050 | 28000 | 1178 |
| 399 | 20240328 | 121200 | 97901839450 | 28000 | 28050 | 28050 | 28000 | 407 |
| 400 | 20240328 | 121100 | 97890433200 | 28050 | 28000 | 28050 | 27950 | 1897 |
| 401 | 20240328 | 121000 | 97837286400 | 28000 | 27950 | 28000 | 27950 | 1448 |
| 402 | 20240328 | 120900 | 97796767850 | 27950 | 27950 | 28000 | 27950 | 393 |
| 403 | 20240328 | 120800 | 97785782300 | 28000 | 28000 | 28050 | 28000 | 3512 |
| 404 | 20240328 | 120700 | 97687349550 | 28050 | 28000 | 28050 | 28000 | 1039 |
| 405 | 20240328 | 120600 | 97658229300 | 28000 | 28050 | 28050 | 28000 | 912 |
| 406 | 20240328 | 120500 | 97632669700 | 28000 | 28050 | 28050 | 27950 | 2832 |
| 407 | 20240328 | 120400 | 97553316700 | 28050 | 27950 | 28050 | 27950 | 4884 |
| 408 | 20240328 | 120300 | 97416568250 | 28000 | 28000 | 28000 | 27950 | 935 |
| 409 | 20240328 | 120200 | 97390424750 | 27950 | 28000 | 28000 | 27950 | 4383 |
| 410 | 20240328 | 120100 | 97267781250 | 27950 | 28000 | 28000 | 27950 | 2248 |
| 411 | 20240328 | 120000 | 97204894050 | 28000 | 28000 | 28000 | 27950 | 1669 |
| 412 | 20240328 | 115900 | 97158180100 | 27950 | 27900 | 28000 | 27900 | 1308 |
| 413 | 20240328 | 115800 | 97121635150 | 27900 | 27900 | 27950 | 27900 | 2298 |
| 414 | 20240328 | 115700 | 97057444450 | 27900 | 27850 | 27950 | 27850 | 1427 |
| 415 | 20240328 | 115600 | 97017621650 | 27850 | 27900 | 27900 | 27850 | 622 |
| 416 | 20240328 | 115500 | 97000275600 | 27850 | 27900 | 27900 | 27850 | 1685 |
| 417 | 20240328 | 115400 | 96953328550 | 27900 | 27900 | 27950 | 27850 | 1744 |
| 418 | 20240328 | 115300 | 96904616400 | 27900 | 27950 | 27950 | 27900 | 579 |
| 419 | 20240328 | 115200 | 96888456950 | 27950 | 27950 | 27950 | 27850 | 6482 |
| 420 | 20240328 | 115100 | 96707681750 | 27950 | 27950 | 27950 | 27900 | 1660 |
| 421 | 20240328 | 115000 | 96661303300 | 27900 | 27950 | 27950 | 27900 | 1542 |
| 422 | 20240328 | 114900 | 96618252300 | 27900 | 27850 | 27900 | 27850 | 1380 |
| 423 | 20240328 | 114800 | 96579770000 | 27850 | 27800 | 27900 | 27800 | 1645 |
| 424 | 20240328 | 114700 | 96533902900 | 27850 | 27850 | 27850 | 27800 | 421 |
| 425 | 20240328 | 114600 | 96522189450 | 27850 | 27800 | 27850 | 27800 | 1989 |
| 426 | 20240328 | 114500 | 96466859250 | 27800 | 27750 | 27900 | 27750 | 6226 |
| 427 | 20240328 | 114400 | 96293591350 | 27800 | 27850 | 27850 | 27800 | 3974 |
| 428 | 20240328 | 114300 | 96183048900 | 27800 | 27800 | 27850 | 27800 | 923 |
| 429 | 20240328 | 114200 | 96157363250 | 27800 | 27750 | 27850 | 27750 | 1576 |
| 430 | 20240328 | 114100 | 96113507800 | 27750 | 27800 | 27850 | 27750 | 1993 |
| 431 | 20240328 | 114000 | 96058127400 | 27800 | 27800 | 27850 | 27800 | 1553 |
| 432 | 20240328 | 113900 | 96014934550 | 27800 | 27800 | 27800 | 27750 | 1322 |
| 433 | 20240328 | 113800 | 95978197000 | 27800 | 27850 | 27900 | 27800 | 8319 |
| 434 | 20240328 | 113700 | 95746597350 | 27850 | 27850 | 27900 | 27850 | 3889 |
| 435 | 20240328 | 113600 | 95638196400 | 27850 | 27850 | 27900 | 27850 | 1368 |
| 436 | 20240328 | 113500 | 95600076050 | 27850 | 27850 | 27900 | 27850 | 1996 |
| 437 | 20240328 | 113400 | 95544454400 | 27900 | 27850 | 27900 | 27850 | 1595 |
| 438 | 20240328 | 113300 | 95499974300 | 27850 | 27900 | 27900 | 27850 | 1798 |
| 439 | 20240328 | 113200 | 95449838850 | 27900 | 27800 | 27900 | 27800 | 4684 |
| 440 | 20240328 | 113100 | 95319411400 | 27850 | 27800 | 27850 | 27750 | 3167 |
| 441 | 20240328 | 113000 | 95231391450 | 27800 | 27750 | 27800 | 27700 | 4588 |
| 442 | 20240328 | 112900 | 95104063950 | 27750 | 27800 | 27800 | 27750 | 5337 |
| 443 | 20240328 | 112800 | 94955901350 | 27800 | 27800 | 27850 | 27750 | 4494 |
| 444 | 20240328 | 112700 | 94830934550 | 27800 | 27800 | 27850 | 27650 | 30681 |
| 445 | 20240328 | 112600 | 93980129900 | 27800 | 27800 | 27850 | 27800 | 10453 |
| 446 | 20240328 | 112500 | 93689503900 | 27850 | 27900 | 27900 | 27800 | 18451 |
| 447 | 20240328 | 112400 | 93175779250 | 27900 | 27900 | 27950 | 27900 | 13545 |
| 448 | 20240328 | 112300 | 92797848650 | 27900 | 27950 | 27950 | 27900 | 752 |
| 449 | 20240328 | 112200 | 92776857900 | 27950 | 27950 | 27950 | 27900 | 5165 |
| 450 | 20240328 | 112100 | 92632666350 | 27900 | 27950 | 27950 | 27900 | 1880 |
| 451 | 20240328 | 112000 | 92580189000 | 27950 | 28000 | 28000 | 27900 | 6189 |
| 452 | 20240328 | 111900 | 92407147050 | 28000 | 27950 | 28000 | 27950 | 2598 |
| 453 | 20240328 | 111800 | 92334484200 | 28000 | 28000 | 28000 | 27950 | 2090 |
| 454 | 20240328 | 111700 | 92276046650 | 27950 | 27950 | 28000 | 27950 | 2640 |
| 455 | 20240328 | 111600 | 92202199900 | 28000 | 28000 | 28000 | 27950 | 1625 |
| 456 | 20240328 | 111500 | 92156734400 | 28000 | 28000 | 28050 | 27950 | 1904 |
| 457 | 20240328 | 111400 | 92103383250 | 28000 | 27950 | 28050 | 27950 | 1797 |
| 458 | 20240328 | 111300 | 92053089200 | 27950 | 27950 | 28000 | 27950 | 2108 |
| 459 | 20240328 | 111200 | 91994147250 | 27950 | 28000 | 28050 | 27950 | 1978 |
| 460 | 20240328 | 111100 | 91938773050 | 28000 | 28050 | 28050 | 28000 | 1431 |
| 461 | 20240328 | 111000 | 91898661800 | 28000 | 28000 | 28050 | 28000 | 964 |
| 462 | 20240328 | 110900 | 91871660250 | 27950 | 28000 | 28050 | 27950 | 1734 |
| 463 | 20240328 | 110800 | 91823098650 | 28000 | 28000 | 28050 | 28000 | 1885 |
| 464 | 20240328 | 110700 | 91770267550 | 28000 | 28050 | 28050 | 27950 | 1655 |
| 465 | 20240328 | 110600 | 91723926800 | 27950 | 28050 | 28050 | 27950 | 6395 |
| 466 | 20240328 | 110500 | 91544892250 | 28000 | 28000 | 28050 | 28000 | 1540 |
| 467 | 20240328 | 110400 | 91501712400 | 28000 | 28000 | 28050 | 28000 | 2584 |
| 468 | 20240328 | 110300 | 91429309850 | 28000 | 28100 | 28100 | 28000 | 1536 |
| 469 | 20240328 | 110200 | 91386243200 | 28050 | 28100 | 28100 | 28000 | 1774 |
| 470 | 20240328 | 110100 | 91336472750 | 28100 | 28100 | 28100 | 28050 | 1632 |
| 471 | 20240328 | 110000 | 91290630900 | 28100 | 28100 | 28100 | 28050 | 2400 |
| 472 | 20240328 | 105900 | 91223231400 | 28100 | 28050 | 28100 | 28050 | 1554 |
| 473 | 20240328 | 105800 | 91179579300 | 28100 | 28050 | 28100 | 28050 | 1231 |
| 474 | 20240328 | 105700 | 91145021400 | 28100 | 28050 | 28100 | 28050 | 2146 |
| 475 | 20240328 | 105600 | 91084762550 | 28050 | 28150 | 28150 | 28050 | 3033 |
| 476 | 20240328 | 105500 | 90999528050 | 28150 | 28150 | 28150 | 28100 | 727 |
| 477 | 20240328 | 105400 | 90979081700 | 28150 | 28150 | 28150 | 28050 | 2113 |
| 478 | 20240328 | 105300 | 90919643750 | 28100 | 28150 | 28150 | 28050 | 4732 |
| 479 | 20240328 | 105200 | 90786630700 | 28150 | 28150 | 28150 | 28100 | 4148 |
| 480 | 20240328 | 105100 | 90669886650 | 28150 | 28100 | 28150 | 28050 | 4690 |
| 481 | 20240328 | 105000 | 90538093550 | 28050 | 28100 | 28100 | 28050 | 2164 |
| 482 | 20240328 | 104900 | 90477346150 | 28100 | 28000 | 28100 | 27950 | 5182 |
| 483 | 20240328 | 104800 | 90332130150 | 28000 | 28000 | 28000 | 27950 | 3116 |
| 484 | 20240328 | 104700 | 90244889900 | 27950 | 27950 | 28000 | 27900 | 2420 |
| 485 | 20240328 | 104600 | 90177196250 | 27950 | 27900 | 28000 | 27900 | 4281 |
| 486 | 20240328 | 104500 | 90057559650 | 27950 | 27900 | 27950 | 27900 | 3296 |
| 487 | 20240328 | 104400 | 89965528850 | 27900 | 28000 | 28000 | 27900 | 3663 |
| 488 | 20240328 | 104300 | 89863151300 | 27950 | 27900 | 28000 | 27900 | 1277 |
| 489 | 20240328 | 104200 | 89827432600 | 27900 | 27900 | 27950 | 27900 | 8259 |
| 490 | 20240328 | 104100 | 89596648600 | 27900 | 27950 | 27950 | 27850 | 4964 |
| 491 | 20240328 | 104000 | 89458135600 | 27950 | 27900 | 27950 | 27850 | 3102 |
| 492 | 20240328 | 103900 | 89371533200 | 27900 | 27900 | 27950 | 27850 | 4244 |
| 493 | 20240328 | 103800 | 89253135100 | 27950 | 27950 | 27950 | 27850 | 8429 |
| 494 | 20240328 | 103700 | 89017922250 | 27950 | 27900 | 27950 | 27900 | 3407 |
| 495 | 20240328 | 103600 | 88922779750 | 27900 | 27950 | 27950 | 27900 | 3644 |
| 496 | 20240328 | 103500 | 88821075550 | 27950 | 27950 | 28000 | 27950 | 4341 |
| 497 | 20240328 | 103400 | 88699734300 | 28000 | 28050 | 28050 | 27950 | 4561 |
| 498 | 20240328 | 103300 | 88572180750 | 27950 | 28000 | 28100 | 27950 | 5270 |
| 499 | 20240328 | 103200 | 88424588650 | 28050 | 28050 | 28100 | 28000 | 2849 |
| 500 | 20240328 | 103100 | 88344702050 | 28050 | 28000 | 28100 | 28000 | 5560 |
| 501 | 20240328 | 103000 | 88188739800 | 28000 | 28050 | 28100 | 28000 | 5393 |
| 502 | 20240328 | 102900 | 88037573800 | 28050 | 28000 | 28050 | 28000 | 3158 |
| 503 | 20240328 | 102800 | 87949093100 | 28000 | 28050 | 28050 | 28000 | 3247 |
| 504 | 20240328 | 102700 | 87858061300 | 28050 | 28050 | 28100 | 28000 | 5584 |
| 505 | 20240328 | 102600 | 87701467650 | 28050 | 28050 | 28050 | 27950 | 5060 |
| 506 | 20240328 | 102500 | 87559768200 | 28000 | 28000 | 28050 | 27900 | 10734 |
| 507 | 20240328 | 102400 | 87259539500 | 28050 | 27900 | 28050 | 27900 | 5387 |
| 508 | 20240328 | 102300 | 87108796000 | 27950 | 28050 | 28050 | 27900 | 7967 |
| 509 | 20240328 | 102200 | 86886159900 | 28000 | 27900 | 28050 | 27900 | 15927 |
| 510 | 20240328 | 102100 | 86441106450 | 27900 | 28050 | 28050 | 27900 | 43410 |
| 511 | 20240328 | 102000 | 85226973300 | 28000 | 28150 | 28150 | 28000 | 28688 |
| 512 | 20240328 | 101900 | 84421677200 | 28150 | 28150 | 28200 | 28100 | 4475 |
| 513 | 20240328 | 101800 | 84295739000 | 28150 | 28150 | 28200 | 28100 | 3198 |
| 514 | 20240328 | 101700 | 84205701600 | 28150 | 28200 | 28200 | 28100 | 4482 |
| 515 | 20240328 | 101600 | 84079542150 | 28200 | 28150 | 28200 | 28100 | 7684 |
| 516 | 20240328 | 101500 | 83863448350 | 28150 | 28200 | 28200 | 28150 | 8475 |
| 517 | 20240328 | 101400 | 83624798450 | 28200 | 28200 | 28250 | 28150 | 3267 |
| 518 | 20240328 | 101300 | 83532692550 | 28200 | 28150 | 28250 | 28150 | 8479 |
| 519 | 20240328 | 101200 | 83293663450 | 28150 | 28200 | 28200 | 28150 | 6382 |
| 520 | 20240328 | 101100 | 83113901800 | 28200 | 28250 | 28300 | 28150 | 7188 |
| 521 | 20240328 | 101000 | 82911234750 | 28250 | 28300 | 28350 | 28200 | 4283 |
| 522 | 20240328 | 100900 | 82790169100 | 28300 | 28300 | 28400 | 28300 | 14698 |
| 523 | 20240328 | 100800 | 82373932000 | 28300 | 28250 | 28300 | 28200 | 3381 |
| 524 | 20240328 | 100700 | 82278371250 | 28300 | 28250 | 28300 | 28150 | 6119 |
| 525 | 20240328 | 100600 | 82105609300 | 28300 | 28250 | 28300 | 28200 | 5755 |
| 526 | 20240328 | 100500 | 81943041800 | 28200 | 28200 | 28250 | 28150 | 4538 |
| 527 | 20240328 | 100400 | 81815002600 | 28200 | 28150 | 28200 | 28150 | 5286 |
| 528 | 20240328 | 100300 | 81666120950 | 28200 | 28250 | 28250 | 28150 | 2579 |
| 529 | 20240328 | 100200 | 81593458300 | 28250 | 28200 | 28250 | 28100 | 15951 |
| 530 | 20240328 | 100100 | 81144332800 | 28150 | 28300 | 28300 | 28150 | 22733 |
| 531 | 20240328 | 100000 | 80503715700 | 28300 | 28250 | 28300 | 28250 | 3121 |
| 532 | 20240328 | 095900 | 80415452800 | 28250 | 28200 | 28300 | 28150 | 10946 |
| 533 | 20240328 | 095800 | 80106093850 | 28200 | 28250 | 28300 | 28150 | 10496 |
| 534 | 20240328 | 095700 | 79809961300 | 28200 | 28250 | 28300 | 28150 | 14948 |
| 535 | 20240328 | 095600 | 79388222950 | 28200 | 28300 | 28300 | 28200 | 5773 |
| 536 | 20240328 | 095500 | 79225080150 | 28300 | 28300 | 28300 | 28150 | 33540 |
| 537 | 20240328 | 095400 | 78278713900 | 28250 | 28350 | 28400 | 28250 | 23177 |
| 538 | 20240328 | 095300 | 77622518900 | 28400 | 28450 | 28450 | 28350 | 4077 |
| 539 | 20240328 | 095200 | 77506708050 | 28450 | 28450 | 28450 | 28400 | 3068 |
| 540 | 20240328 | 095100 | 77419485150 | 28400 | 28450 | 28500 | 28400 | 4677 |
| 541 | 20240328 | 095000 | 77286457200 | 28500 | 28400 | 28550 | 28350 | 29098 |
| 542 | 20240328 | 094900 | 76458137450 | 28400 | 28400 | 28450 | 28350 | 3909 |
| 543 | 20240328 | 094800 | 76347196850 | 28400 | 28400 | 28450 | 28350 | 4290 |
| 544 | 20240328 | 094700 | 76225346500 | 28400 | 28400 | 28450 | 28350 | 7742 |
| 545 | 20240328 | 094600 | 76005611100 | 28450 | 28450 | 28500 | 28400 | 3594 |
| 546 | 20240328 | 094500 | 75903438350 | 28450 | 28500 | 28500 | 28350 | 20286 |
| 547 | 20240328 | 094400 | 75326790150 | 28500 | 28450 | 28500 | 28450 | 2977 |
| 548 | 20240328 | 094300 | 75242005450 | 28500 | 28450 | 28500 | 28450 | 5333 |
| 549 | 20240328 | 094200 | 75090156850 | 28500 | 28550 | 28550 | 28400 | 14143 |
| 550 | 20240328 | 094100 | 74687471900 | 28500 | 28550 | 28600 | 28500 | 19386 |
| 551 | 20240328 | 094000 | 74134499750 | 28550 | 28400 | 28550 | 28400 | 43845 |
| 552 | 20240328 | 093900 | 72884531000 | 28450 | 28400 | 28500 | 28400 | 9361 |
| 553 | 20240328 | 093800 | 72618249750 | 28450 | 28250 | 28450 | 28250 | 16562 |
| 554 | 20240328 | 093700 | 72148775900 | 28300 | 28350 | 28400 | 28200 | 15984 |
| 555 | 20240328 | 093600 | 71696608900 | 28350 | 28350 | 28400 | 28300 | 4631 |
| 556 | 20240328 | 093500 | 71565322150 | 28350 | 28400 | 28400 | 28300 | 8169 |
| 557 | 20240328 | 093400 | 71333871250 | 28400 | 28450 | 28500 | 28350 | 25496 |
| 558 | 20240328 | 093300 | 70608901600 | 28500 | 28400 | 28500 | 28350 | 19180 |
| 559 | 20240328 | 093200 | 70063577550 | 28400 | 28200 | 28400 | 28200 | 16296 |
| 560 | 20240328 | 093100 | 69602240250 | 28250 | 28250 | 28250 | 28200 | 14131 |
| 561 | 20240328 | 093000 | 69203546850 | 28200 | 28250 | 28300 | 28200 | 13245 |
| 562 | 20240328 | 092900 | 68829503250 | 28250 | 28300 | 28400 | 28200 | 41726 |
| 563 | 20240328 | 092800 | 67649862900 | 28250 | 28250 | 28300 | 28100 | 73641 |
| 564 | 20240328 | 092700 | 65572779550 | 28250 | 28450 | 28500 | 28250 | 57515 |
| 565 | 20240328 | 092600 | 63942718650 | 28500 | 28400 | 28500 | 28400 | 16021 |
| 566 | 20240328 | 092500 | 63486934200 | 28400 | 28350 | 28450 | 28300 | 16932 |
| 567 | 20240328 | 092400 | 63006405150 | 28350 | 28400 | 28500 | 28300 | 46837 |
| 568 | 20240328 | 092300 | 61677744350 | 28450 | 28400 | 28500 | 28400 | 15485 |
| 569 | 20240328 | 092200 | 61237600650 | 28450 | 28350 | 28500 | 28300 | 26304 |
| 570 | 20240328 | 092100 | 60490982100 | 28400 | 28400 | 28450 | 28300 | 33406 |
| 571 | 20240328 | 092000 | 59543572900 | 28400 | 28550 | 28600 | 28350 | 31240 |
| 572 | 20240328 | 091900 | 58654458150 | 28550 | 28350 | 28650 | 28300 | 52103 |
| 573 | 20240328 | 091800 | 57169651900 | 28350 | 28400 | 28500 | 28300 | 70572 |
| 574 | 20240328 | 091700 | 55167882800 | 28400 | 28600 | 28650 | 28400 | 56043 |
| 575 | 20240328 | 091600 | 53570604500 | 28600 | 28500 | 28650 | 28450 | 32756 |
| 576 | 20240328 | 091500 | 52637071500 | 28450 | 28700 | 28750 | 28450 | 101544 |
| 577 | 20240328 | 091400 | 49735973000 | 28700 | 28800 | 28850 | 28700 | 33637 |
| 578 | 20240328 | 091300 | 48767935450 | 28850 | 28900 | 28950 | 28800 | 36128 |
| 579 | 20240328 | 091200 | 47725232200 | 28900 | 28750 | 28950 | 28750 | 67524 |
| 580 | 20240328 | 091100 | 45776659050 | 28750 | 28750 | 28850 | 28650 | 66062 |
| 581 | 20240328 | 091000 | 43879038750 | 28800 | 28750 | 28950 | 28750 | 61739 |
| 582 | 20240328 | 090900 | 42098399950 | 28800 | 28950 | 29000 | 28750 | 58143 |
| 583 | 20240328 | 090800 | 40422247200 | 29000 | 28950 | 29050 | 28850 | 78465 |
| 584 | 20240328 | 090700 | 38149293400 | 28950 | 29050 | 29150 | 28950 | 68511 |
| 585 | 20240328 | 090600 | 36160581350 | 29100 | 29100 | 29250 | 29000 | 168568 |
| 586 | 20240328 | 090500 | 31247061150 | 29100 | 29000 | 29100 | 28800 | 134448 |
| 587 | 20240328 | 090400 | 27354771750 | 29000 | 28800 | 29200 | 28700 | 244042 |
| 588 | 20240328 | 090300 | 20283919400 | 28750 | 28700 | 28850 | 28600 | 116048 |
| 589 | 20240328 | 090200 | 16946005700 | 28700 | 28550 | 28850 | 28500 | 166099 |
| 590 | 20240328 | 090100 | 12173883950 | 28550 | 28600 | 28650 | 28350 | 121202 |
| 591 | 20240328 | 090000 | 8717900450 | 28600 | 28200 | 28900 | 28150 | 306618 |