34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 3 | 20240327 | 191300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20240327 | 191200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20240327 | 191100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20240327 | 191000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20240327 | 190900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20240327 | 190800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20240327 | 190700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20240327 | 190600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20240327 | 190500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20240327 | 190400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20240327 | 190300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20240327 | 190200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20240327 | 190100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20240327 | 190000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20240327 | 185900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20240327 | 185800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20240327 | 185700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20240327 | 185600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20240327 | 185500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20240327 | 185400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20240327 | 185300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20240327 | 185200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20240327 | 185100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20240327 | 185000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20240327 | 184900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20240327 | 184800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20240327 | 184700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20240327 | 184600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20240327 | 184500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20240327 | 184400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 33 | 20240327 | 184300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20240327 | 184200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20240327 | 184100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20240327 | 184000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20240327 | 183900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20240327 | 183800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20240327 | 183700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20240327 | 183600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20240327 | 183500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20240327 | 183400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20240327 | 183300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20240327 | 183200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20240327 | 183100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20240327 | 183000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20240327 | 182900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20240327 | 182800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20240327 | 182700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20240327 | 182600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20240327 | 182500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20240327 | 182400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20240327 | 182300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20240327 | 182200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20240327 | 182100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20240327 | 182000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20240327 | 181900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20240327 | 181800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20240327 | 181700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20240327 | 181600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20240327 | 181500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20240327 | 181400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 63 | 20240327 | 181300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20240327 | 181200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20240327 | 181100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20240327 | 181000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20240327 | 180900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20240327 | 180800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20240327 | 180700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20240327 | 180600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20240327 | 180500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20240327 | 180400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20240327 | 180300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20240327 | 180200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20240327 | 180100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20240327 | 180000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20240327 | 175900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20240327 | 175800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20240327 | 175700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20240327 | 175600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20240327 | 175500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20240327 | 175400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20240327 | 175300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20240327 | 175200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20240327 | 175100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20240327 | 175000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20240327 | 174900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20240327 | 174800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20240327 | 174700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20240327 | 174600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20240327 | 174500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20240327 | 174400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 93 | 20240327 | 174300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20240327 | 174200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20240327 | 174100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20240327 | 174000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20240327 | 173900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20240327 | 173800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20240327 | 173700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20240327 | 173600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20240327 | 173500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20240327 | 173400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20240327 | 173300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20240327 | 173200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20240327 | 173100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20240327 | 173000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20240327 | 172900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20240327 | 172800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20240327 | 172700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20240327 | 172600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20240327 | 172500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20240327 | 172400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20240327 | 172300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20240327 | 172200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20240327 | 172100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20240327 | 172000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20240327 | 171900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20240327 | 171800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20240327 | 171700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20240327 | 171600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20240327 | 171500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20240327 | 171400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 123 | 20240327 | 171300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20240327 | 171200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20240327 | 171100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20240327 | 171000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20240327 | 170900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20240327 | 170800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20240327 | 170700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20240327 | 170600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20240327 | 170500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20240327 | 170400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20240327 | 170300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20240327 | 170200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20240327 | 170100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20240327 | 170000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20240327 | 165900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20240327 | 165800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20240327 | 165700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20240327 | 165600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20240327 | 165500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20240327 | 165400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20240327 | 165300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20240327 | 165200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20240327 | 165100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20240327 | 165000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20240327 | 164900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20240327 | 164800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20240327 | 164700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20240327 | 164600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20240327 | 164500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20240327 | 164400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 153 | 20240327 | 164300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20240327 | 164200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20240327 | 164100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20240327 | 164000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20240327 | 163900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20240327 | 163800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20240327 | 163700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20240327 | 163600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20240327 | 163500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20240327 | 163400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20240327 | 163300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20240327 | 163200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20240327 | 163100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20240327 | 163000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20240327 | 162900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20240327 | 162800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20240327 | 162700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20240327 | 162600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20240327 | 162500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20240327 | 162400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20240327 | 162300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20240327 | 162200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20240327 | 162100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20240327 | 162000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20240327 | 161900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20240327 | 161800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20240327 | 161700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20240327 | 161600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20240327 | 161500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20240327 | 161400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 183 | 20240327 | 161300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20240327 | 161200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20240327 | 161100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20240327 | 161000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20240327 | 160900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20240327 | 160800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20240327 | 160700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20240327 | 160600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20240327 | 160500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240327 | 160400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240327 | 160300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240327 | 160200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240327 | 160100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240327 | 160000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240327 | 155900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240327 | 155800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240327 | 155700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240327 | 155600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240327 | 155500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240327 | 155400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20240327 | 155300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20240327 | 155200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20240327 | 155100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20240327 | 155000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20240327 | 154900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20240327 | 154800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20240327 | 154700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20240327 | 154600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20240327 | 154500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20240327 | 154400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 213 | 20240327 | 154300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20240327 | 154200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20240327 | 154100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20240327 | 154000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20240327 | 153900 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20240327 | 153800 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20240327 | 153700 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20240327 | 153600 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20240327 | 153500 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20240327 | 153400 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20240327 | 153300 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20240327 | 153200 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20240327 | 153100 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20240327 | 153000 | 78137854800 | 28200 | 28200 | 28200 | 28200 | 27381 |
| 227 | 20240327 | 152900 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240327 | 152800 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240327 | 152700 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240327 | 152600 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240327 | 152500 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240327 | 152400 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240327 | 152300 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240327 | 152200 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240327 | 152100 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240327 | 152000 | 77365710600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240327 | 151900 | 77365710600 | 28150 | 28200 | 28200 | 28100 | 7200 |
| 238 | 20240327 | 151800 | 77163165600 | 28200 | 28200 | 28200 | 28150 | 3635 |
| 239 | 20240327 | 151700 | 77060697800 | 28150 | 28100 | 28200 | 28100 | 1774 |
| 240 | 20240327 | 151600 | 77010754150 | 28100 | 28100 | 28200 | 28100 | 7835 |
| 241 | 20240327 | 151500 | 76790326450 | 28150 | 28150 | 28200 | 28100 | 5052 |
| 242 | 20240327 | 151400 | 76648224950 | 28150 | 28200 | 28200 | 28100 | 6312 |
| 243 | 20240327 | 151300 | 76470504050 | 28150 | 28100 | 28200 | 28100 | 9135 |
| 244 | 20240327 | 151200 | 76213434800 | 28100 | 28150 | 28150 | 28100 | 2690 |
| 245 | 20240327 | 151100 | 76137812250 | 28100 | 28150 | 28150 | 28100 | 1281 |
| 246 | 20240327 | 151000 | 76101792900 | 28150 | 28150 | 28150 | 28050 | 2860 |
| 247 | 20240327 | 150900 | 76021413900 | 28100 | 28050 | 28150 | 28050 | 2537 |
| 248 | 20240327 | 150800 | 75950102450 | 28100 | 28150 | 28150 | 28100 | 3498 |
| 249 | 20240327 | 150700 | 75851799800 | 28100 | 28100 | 28150 | 28050 | 2172 |
| 250 | 20240327 | 150600 | 75790792200 | 28100 | 28150 | 28150 | 28050 | 6933 |
| 251 | 20240327 | 150500 | 75595898050 | 28100 | 28150 | 28150 | 28100 | 1267 |
| 252 | 20240327 | 150400 | 75560263450 | 28150 | 28150 | 28150 | 28100 | 6324 |
| 253 | 20240327 | 150300 | 75382539550 | 28150 | 28100 | 28200 | 28100 | 2376 |
| 254 | 20240327 | 150200 | 75315703650 | 28150 | 28150 | 28200 | 28100 | 3134 |
| 255 | 20240327 | 150100 | 75227524250 | 28100 | 28100 | 28200 | 28100 | 2678 |
| 256 | 20240327 | 150000 | 75152193500 | 28100 | 28100 | 28200 | 28100 | 1586 |
| 257 | 20240327 | 145900 | 75107589450 | 28100 | 28100 | 28150 | 28100 | 3074 |
| 258 | 20240327 | 145800 | 75021122400 | 28100 | 28150 | 28150 | 28100 | 1682 |
| 259 | 20240327 | 145700 | 74973845650 | 28100 | 28100 | 28200 | 28100 | 2422 |
| 260 | 20240327 | 145600 | 74905735450 | 28100 | 28150 | 28200 | 28100 | 1766 |
| 261 | 20240327 | 145500 | 74856071250 | 28100 | 28100 | 28200 | 28100 | 3288 |
| 262 | 20240327 | 145400 | 74763609500 | 28100 | 28200 | 28200 | 28100 | 3226 |
| 263 | 20240327 | 145300 | 74672764800 | 28150 | 28150 | 28200 | 28100 | 1800 |
| 264 | 20240327 | 145200 | 74622130150 | 28150 | 28100 | 28150 | 28100 | 1954 |
| 265 | 20240327 | 145100 | 74567187500 | 28100 | 28100 | 28200 | 28100 | 5049 |
| 266 | 20240327 | 145000 | 74425070900 | 28100 | 28100 | 28150 | 28100 | 1016 |
| 267 | 20240327 | 144900 | 74396511650 | 28150 | 28150 | 28150 | 28100 | 4988 |
| 268 | 20240327 | 144800 | 74256277400 | 28100 | 28100 | 28150 | 28100 | 2534 |
| 269 | 20240327 | 144700 | 74184980050 | 28100 | 28150 | 28200 | 28100 | 4017 |
| 270 | 20240327 | 144600 | 74071858100 | 28100 | 28100 | 28200 | 28100 | 6274 |
| 271 | 20240327 | 144500 | 73895304300 | 28100 | 28150 | 28200 | 28100 | 2305 |
| 272 | 20240327 | 144400 | 73830469850 | 28150 | 28150 | 28200 | 28100 | 2770 |
| 273 | 20240327 | 144300 | 73752533750 | 28100 | 28150 | 28200 | 28100 | 3569 |
| 274 | 20240327 | 144200 | 73652051200 | 28150 | 28150 | 28200 | 28150 | 3178 |
| 275 | 20240327 | 144100 | 73562462050 | 28150 | 28150 | 28200 | 28100 | 4969 |
| 276 | 20240327 | 144000 | 73422603450 | 28200 | 28200 | 28200 | 28150 | 2450 |
| 277 | 20240327 | 143900 | 73353614400 | 28150 | 28150 | 28200 | 28100 | 1202 |
| 278 | 20240327 | 143800 | 73319776300 | 28150 | 28100 | 28200 | 28100 | 2686 |
| 279 | 20240327 | 143700 | 73244177950 | 28150 | 28150 | 28200 | 28050 | 4177 |
| 280 | 20240327 | 143600 | 73126546000 | 28200 | 28050 | 28200 | 28050 | 8241 |
| 281 | 20240327 | 143500 | 72894784100 | 28050 | 28100 | 28100 | 28050 | 1409 |
| 282 | 20240327 | 143400 | 72855234050 | 28000 | 28050 | 28150 | 28000 | 1886 |
| 283 | 20240327 | 143300 | 72802294250 | 28050 | 28100 | 28150 | 28050 | 6467 |
| 284 | 20240327 | 143200 | 72620647350 | 28050 | 28150 | 28150 | 28050 | 2687 |
| 285 | 20240327 | 143100 | 72545122200 | 28100 | 28100 | 28150 | 28100 | 3541 |
| 286 | 20240327 | 143000 | 72445549350 | 28100 | 28100 | 28150 | 28100 | 1809 |
| 287 | 20240327 | 142900 | 72394671650 | 28150 | 28000 | 28200 | 28000 | 14237 |
| 288 | 20240327 | 142800 | 71994532250 | 28000 | 27950 | 28050 | 27950 | 2555 |
| 289 | 20240327 | 142700 | 71923096550 | 27950 | 27950 | 28050 | 27950 | 2184 |
| 290 | 20240327 | 142600 | 71862008050 | 28000 | 27950 | 28050 | 27950 | 2356 |
| 291 | 20240327 | 142500 | 71796084800 | 28000 | 27950 | 28000 | 27950 | 2395 |
| 292 | 20240327 | 142400 | 71729124200 | 27950 | 28050 | 28050 | 27950 | 4050 |
| 293 | 20240327 | 142300 | 71615839350 | 28000 | 27950 | 28050 | 27950 | 2571 |
| 294 | 20240327 | 142200 | 71543869000 | 27950 | 28000 | 28000 | 27950 | 2777 |
| 295 | 20240327 | 142100 | 71466198800 | 27950 | 27950 | 28000 | 27950 | 2522 |
| 296 | 20240327 | 142000 | 71395694350 | 28000 | 28000 | 28000 | 27950 | 1295 |
| 297 | 20240327 | 141900 | 71359463900 | 27950 | 27950 | 28000 | 27950 | 3005 |
| 298 | 20240327 | 141800 | 71275418350 | 27950 | 27950 | 28000 | 27950 | 1576 |
| 299 | 20240327 | 141700 | 71231360550 | 28000 | 27950 | 28050 | 27950 | 2151 |
| 300 | 20240327 | 141600 | 71171163700 | 28000 | 28000 | 28000 | 27950 | 1525 |
| 301 | 20240327 | 141500 | 71128518900 | 27950 | 28000 | 28050 | 27950 | 2544 |
| 302 | 20240327 | 141400 | 71057299500 | 28050 | 28000 | 28050 | 28000 | 843 |
| 303 | 20240327 | 141300 | 71033676900 | 28050 | 28000 | 28050 | 27950 | 1236 |
| 304 | 20240327 | 141200 | 70999062700 | 28000 | 27950 | 28050 | 27950 | 5027 |
| 305 | 20240327 | 141100 | 70858278650 | 28000 | 28000 | 28000 | 27950 | 1052 |
| 306 | 20240327 | 141000 | 70828853500 | 27950 | 27950 | 28000 | 27900 | 3061 |
| 307 | 20240327 | 140900 | 70743300200 | 27950 | 28050 | 28050 | 27950 | 3012 |
| 308 | 20240327 | 140800 | 70658937000 | 28050 | 28050 | 28050 | 28000 | 1340 |
| 309 | 20240327 | 140700 | 70621404550 | 28050 | 27950 | 28050 | 27950 | 4235 |
| 310 | 20240327 | 140600 | 70502882950 | 27950 | 27950 | 28000 | 27950 | 1754 |
| 311 | 20240327 | 140500 | 70453843100 | 27950 | 28000 | 28050 | 27950 | 982 |
| 312 | 20240327 | 140400 | 70426347900 | 28000 | 28000 | 28050 | 27950 | 1169 |
| 313 | 20240327 | 140300 | 70393590250 | 27950 | 27950 | 28050 | 27950 | 2768 |
| 314 | 20240327 | 140200 | 70316138950 | 27950 | 28000 | 28050 | 27950 | 2774 |
| 315 | 20240327 | 140100 | 70238522300 | 27950 | 27950 | 28000 | 27950 | 875 |
| 316 | 20240327 | 140000 | 70214045900 | 27950 | 28000 | 28050 | 27950 | 3543 |
| 317 | 20240327 | 135900 | 70114861700 | 28000 | 28000 | 28050 | 28000 | 1489 |
| 318 | 20240327 | 135800 | 70073166450 | 28000 | 28050 | 28050 | 28000 | 1697 |
| 319 | 20240327 | 135700 | 70025628900 | 28000 | 28000 | 28050 | 28000 | 2334 |
| 320 | 20240327 | 135600 | 69960271450 | 28050 | 28000 | 28050 | 28000 | 5017 |
| 321 | 20240327 | 135500 | 69819777200 | 27950 | 28000 | 28000 | 27950 | 2057 |
| 322 | 20240327 | 135400 | 69762235500 | 28000 | 27950 | 28000 | 27950 | 1550 |
| 323 | 20240327 | 135300 | 69718909450 | 28000 | 28000 | 28050 | 27950 | 1504 |
| 324 | 20240327 | 135200 | 69676840850 | 28000 | 28000 | 28050 | 27950 | 1937 |
| 325 | 20240327 | 135100 | 69622614400 | 28000 | 28050 | 28050 | 27950 | 1545 |
| 326 | 20240327 | 135000 | 69579356350 | 28000 | 28000 | 28100 | 28000 | 8778 |
| 327 | 20240327 | 134900 | 69333476700 | 28000 | 28000 | 28050 | 28000 | 2051 |
| 328 | 20240327 | 134800 | 69275991700 | 28000 | 28000 | 28050 | 28000 | 1267 |
| 329 | 20240327 | 134700 | 69240501600 | 28050 | 28000 | 28050 | 28000 | 4253 |
| 330 | 20240327 | 134600 | 69121322750 | 28000 | 28000 | 28100 | 28000 | 2397 |
| 331 | 20240327 | 134500 | 69054148000 | 28000 | 28000 | 28100 | 28000 | 1766 |
| 332 | 20240327 | 134400 | 69004656150 | 28050 | 28100 | 28100 | 28000 | 3929 |
| 333 | 20240327 | 134300 | 68894383300 | 28100 | 28000 | 28100 | 28000 | 2619 |
| 334 | 20240327 | 134200 | 68820929600 | 28050 | 28000 | 28050 | 28000 | 3214 |
| 335 | 20240327 | 134100 | 68730830150 | 28000 | 28050 | 28050 | 27950 | 1806 |
| 336 | 20240327 | 134000 | 68680256350 | 27950 | 28000 | 28050 | 27900 | 7262 |
| 337 | 20240327 | 133900 | 68477047150 | 27900 | 27950 | 28000 | 27900 | 2075 |
| 338 | 20240327 | 133800 | 68419042900 | 28000 | 27950 | 28000 | 27950 | 2730 |
| 339 | 20240327 | 133700 | 68342726200 | 27950 | 27900 | 28000 | 27900 | 2390 |
| 340 | 20240327 | 133600 | 68275948250 | 27900 | 28000 | 28000 | 27900 | 1820 |
| 341 | 20240327 | 133500 | 68225115100 | 28000 | 27950 | 28000 | 27900 | 1477 |
| 342 | 20240327 | 133400 | 68183876350 | 27950 | 27900 | 27950 | 27900 | 1611 |
| 343 | 20240327 | 133300 | 68138899200 | 27900 | 27950 | 27950 | 27900 | 1873 |
| 344 | 20240327 | 133200 | 68086608950 | 27900 | 27950 | 27950 | 27900 | 894 |
| 345 | 20240327 | 133100 | 68061653600 | 27950 | 27900 | 28000 | 27900 | 2937 |
| 346 | 20240327 | 133000 | 67979611600 | 27900 | 27900 | 27950 | 27850 | 2515 |
| 347 | 20240327 | 132900 | 67909447000 | 27950 | 27900 | 27950 | 27900 | 4818 |
| 348 | 20240327 | 132800 | 67774812900 | 27900 | 27850 | 27950 | 27850 | 1182 |
| 349 | 20240327 | 132700 | 67741847750 | 27850 | 27950 | 27950 | 27850 | 1522 |
| 350 | 20240327 | 132600 | 67699399200 | 27950 | 27900 | 27950 | 27900 | 2742 |
| 351 | 20240327 | 132500 | 67622887850 | 27900 | 27850 | 27950 | 27850 | 2271 |
| 352 | 20240327 | 132400 | 67559574500 | 27850 | 27900 | 27950 | 27850 | 2889 |
| 353 | 20240327 | 132300 | 67478974650 | 27900 | 27850 | 27950 | 27800 | 9056 |
| 354 | 20240327 | 132200 | 67226439100 | 27900 | 27850 | 27900 | 27850 | 838 |
| 355 | 20240327 | 132100 | 67203097850 | 27850 | 27850 | 27900 | 27850 | 3223 |
| 356 | 20240327 | 132000 | 67113238150 | 27850 | 27800 | 27900 | 27800 | 3023 |
| 357 | 20240327 | 131900 | 67029057650 | 27850 | 27800 | 27850 | 27800 | 1635 |
| 358 | 20240327 | 131800 | 66983590500 | 27800 | 27850 | 27850 | 27800 | 2047 |
| 359 | 20240327 | 131700 | 66926659950 | 27800 | 27850 | 27850 | 27800 | 796 |
| 360 | 20240327 | 131600 | 66904517650 | 27850 | 27750 | 27850 | 27750 | 1632 |
| 361 | 20240327 | 131500 | 66859183000 | 27800 | 27750 | 27850 | 27750 | 2527 |
| 362 | 20240327 | 131400 | 66789029550 | 27750 | 27750 | 27800 | 27750 | 1019 |
| 363 | 20240327 | 131300 | 66760747050 | 27750 | 27750 | 27850 | 27750 | 2876 |
| 364 | 20240327 | 131200 | 66680854050 | 27750 | 27800 | 27800 | 27750 | 2749 |
| 365 | 20240327 | 131100 | 66604520350 | 27800 | 27800 | 27850 | 27800 | 1324 |
| 366 | 20240327 | 131000 | 66567695750 | 27800 | 27800 | 27900 | 27800 | 3094 |
| 367 | 20240327 | 130900 | 66481569500 | 27800 | 27850 | 27900 | 27800 | 2729 |
| 368 | 20240327 | 130800 | 66405670650 | 27850 | 27800 | 27850 | 27800 | 1208 |
| 369 | 20240327 | 130700 | 66372053700 | 27800 | 27850 | 27850 | 27800 | 2031 |
| 370 | 20240327 | 130600 | 66315561450 | 27850 | 27800 | 27900 | 27800 | 6033 |
| 371 | 20240327 | 130500 | 66147706600 | 27800 | 27800 | 27850 | 27800 | 4681 |
| 372 | 20240327 | 130400 | 66017542750 | 27850 | 27800 | 27850 | 27800 | 2550 |
| 373 | 20240327 | 130300 | 65946638400 | 27800 | 27800 | 27900 | 27800 | 3717 |
| 374 | 20240327 | 130200 | 65843252950 | 27800 | 27800 | 27850 | 27800 | 1816 |
| 375 | 20240327 | 130100 | 65792740950 | 27800 | 27800 | 27850 | 27800 | 1282 |
| 376 | 20240327 | 130000 | 65757090000 | 27800 | 27900 | 27950 | 27800 | 6917 |
| 377 | 20240327 | 125900 | 65564218850 | 27900 | 27850 | 27900 | 27850 | 2877 |
| 378 | 20240327 | 125800 | 65484058200 | 27900 | 27850 | 27900 | 27850 | 2311 |
| 379 | 20240327 | 125700 | 65419685950 | 27900 | 27900 | 27900 | 27850 | 3352 |
| 380 | 20240327 | 125600 | 65326311050 | 27850 | 27850 | 27850 | 27800 | 4193 |
| 381 | 20240327 | 125500 | 65209579350 | 27850 | 27800 | 27850 | 27800 | 859 |
| 382 | 20240327 | 125400 | 65185683150 | 27850 | 27850 | 27900 | 27800 | 4391 |
| 383 | 20240327 | 125300 | 65063529050 | 27850 | 27850 | 27900 | 27850 | 1683 |
| 384 | 20240327 | 125200 | 65016615750 | 27800 | 27800 | 27900 | 27800 | 1622 |
| 385 | 20240327 | 125100 | 64971461700 | 27800 | 27850 | 27900 | 27800 | 6268 |
| 386 | 20240327 | 125000 | 64796944900 | 27800 | 27800 | 27850 | 27800 | 2283 |
| 387 | 20240327 | 124900 | 64733415400 | 27850 | 27900 | 27900 | 27800 | 3917 |
| 388 | 20240327 | 124800 | 64624478450 | 27850 | 27900 | 27950 | 27800 | 12853 |
| 389 | 20240327 | 124700 | 64266490500 | 27900 | 27900 | 27950 | 27900 | 2408 |
| 390 | 20240327 | 124600 | 64199273250 | 27900 | 27900 | 27950 | 27900 | 2680 |
| 391 | 20240327 | 124500 | 64124494850 | 27950 | 27900 | 28000 | 27850 | 2473 |
| 392 | 20240327 | 124400 | 64055504750 | 27950 | 28000 | 28000 | 27850 | 1553 |
| 393 | 20240327 | 124300 | 64012193250 | 28000 | 27900 | 28000 | 27850 | 2563 |
| 394 | 20240327 | 124200 | 63940659900 | 27900 | 27900 | 27950 | 27900 | 994 |
| 395 | 20240327 | 124100 | 63912924350 | 27900 | 27950 | 28000 | 27900 | 1501 |
| 396 | 20240327 | 124000 | 63871024750 | 27950 | 27900 | 28000 | 27900 | 2263 |
| 397 | 20240327 | 123900 | 63807876050 | 27900 | 27950 | 28000 | 27900 | 1625 |
| 398 | 20240327 | 123800 | 63762533250 | 27950 | 27850 | 28000 | 27850 | 5387 |
| 399 | 20240327 | 123700 | 63612103500 | 27850 | 27850 | 27900 | 27850 | 1014 |
| 400 | 20240327 | 123600 | 63583854800 | 27850 | 27850 | 27950 | 27850 | 2429 |
| 401 | 20240327 | 123500 | 63516110400 | 27900 | 27850 | 27950 | 27850 | 2207 |
| 402 | 20240327 | 123400 | 63454564450 | 27900 | 27900 | 27900 | 27850 | 1050 |
| 403 | 20240327 | 123300 | 63425318300 | 27850 | 27900 | 27950 | 27850 | 1206 |
| 404 | 20240327 | 123200 | 63391722600 | 27850 | 27850 | 27950 | 27850 | 1326 |
| 405 | 20240327 | 123100 | 63354756550 | 27900 | 27850 | 27900 | 27850 | 1328 |
| 406 | 20240327 | 123000 | 63317765500 | 27900 | 27900 | 27950 | 27850 | 3367 |
| 407 | 20240327 | 122900 | 63223858750 | 27850 | 27900 | 27900 | 27850 | 1717 |
| 408 | 20240327 | 122800 | 63175976700 | 27850 | 27900 | 27900 | 27850 | 2741 |
| 409 | 20240327 | 122700 | 63099622100 | 27850 | 27900 | 27900 | 27850 | 3150 |
| 410 | 20240327 | 122600 | 63011878450 | 27900 | 27850 | 27950 | 27850 | 2838 |
| 411 | 20240327 | 122500 | 62932778650 | 27900 | 27850 | 27900 | 27850 | 1667 |
| 412 | 20240327 | 122400 | 62886304100 | 27850 | 27900 | 27950 | 27850 | 2795 |
| 413 | 20240327 | 122300 | 62808398750 | 27900 | 27900 | 27900 | 27850 | 1651 |
| 414 | 20240327 | 122200 | 62762378150 | 27900 | 27850 | 27900 | 27850 | 1858 |
| 415 | 20240327 | 122100 | 62710586400 | 27850 | 27850 | 27950 | 27850 | 3267 |
| 416 | 20240327 | 122000 | 62619559850 | 27850 | 27950 | 27950 | 27850 | 1300 |
| 417 | 20240327 | 121900 | 62583302950 | 27900 | 27900 | 27950 | 27900 | 1734 |
| 418 | 20240327 | 121800 | 62534869050 | 27900 | 27950 | 27950 | 27850 | 2029 |
| 419 | 20240327 | 121700 | 62478324350 | 27950 | 27950 | 27950 | 27900 | 557 |
| 420 | 20240327 | 121600 | 62462778150 | 27900 | 27850 | 27950 | 27850 | 2002 |
| 421 | 20240327 | 121500 | 62406952800 | 27850 | 27900 | 27900 | 27850 | 2519 |
| 422 | 20240327 | 121400 | 62336761650 | 27850 | 27900 | 27900 | 27850 | 999 |
| 423 | 20240327 | 121300 | 62308925300 | 27900 | 27850 | 27900 | 27850 | 2056 |
| 424 | 20240327 | 121200 | 62251636850 | 27850 | 27850 | 27950 | 27850 | 1948 |
| 425 | 20240327 | 121100 | 62197364500 | 27850 | 27850 | 27950 | 27850 | 1020 |
| 426 | 20240327 | 121000 | 62168928000 | 27900 | 27850 | 27950 | 27850 | 1836 |
| 427 | 20240327 | 120900 | 62117692800 | 27900 | 27850 | 27950 | 27850 | 2344 |
| 428 | 20240327 | 120800 | 62052356400 | 27850 | 27900 | 27950 | 27850 | 2987 |
| 429 | 20240327 | 120700 | 61969129400 | 27850 | 27850 | 27900 | 27850 | 1353 |
| 430 | 20240327 | 120600 | 61931415750 | 27850 | 27850 | 27950 | 27850 | 3916 |
| 431 | 20240327 | 120500 | 61822165650 | 27850 | 27950 | 27950 | 27850 | 1321 |
| 432 | 20240327 | 120400 | 61785336300 | 27950 | 27850 | 28000 | 27850 | 1552 |
| 433 | 20240327 | 120300 | 61742058100 | 27850 | 27900 | 28000 | 27850 | 2535 |
| 434 | 20240327 | 120200 | 61671293500 | 27900 | 27850 | 27950 | 27850 | 1482 |
| 435 | 20240327 | 120100 | 61629925300 | 27900 | 27800 | 27950 | 27800 | 942 |
| 436 | 20240327 | 120000 | 61603641750 | 27800 | 27900 | 27950 | 27800 | 2953 |
| 437 | 20240327 | 115900 | 61521429750 | 27900 | 27900 | 27900 | 27850 | 4553 |
| 438 | 20240327 | 115800 | 61394610100 | 27900 | 27900 | 27950 | 27900 | 972 |
| 439 | 20240327 | 115700 | 61367470050 | 27900 | 27900 | 27950 | 27900 | 1333 |
| 440 | 20240327 | 115600 | 61330275650 | 27900 | 27900 | 28000 | 27850 | 3615 |
| 441 | 20240327 | 115500 | 61229363300 | 27950 | 27900 | 28000 | 27850 | 7227 |
| 442 | 20240327 | 115400 | 61027836000 | 27900 | 27900 | 27950 | 27850 | 1880 |
| 443 | 20240327 | 115300 | 60975387750 | 27950 | 27900 | 27950 | 27900 | 1468 |
| 444 | 20240327 | 115200 | 60934411700 | 27900 | 27900 | 27950 | 27900 | 1616 |
| 445 | 20240327 | 115100 | 60889314750 | 27900 | 27950 | 28000 | 27900 | 4969 |
| 446 | 20240327 | 115000 | 60750519700 | 28000 | 28050 | 28050 | 27950 | 4721 |
| 447 | 20240327 | 114900 | 60618362450 | 28000 | 28000 | 28050 | 28000 | 4897 |
| 448 | 20240327 | 114800 | 60481234000 | 28000 | 28050 | 28050 | 28000 | 2805 |
| 449 | 20240327 | 114700 | 60402650950 | 28050 | 28100 | 28100 | 28050 | 2386 |
| 450 | 20240327 | 114600 | 60335720050 | 28050 | 28000 | 28100 | 28000 | 1767 |
| 451 | 20240327 | 114500 | 60286171450 | 28000 | 28050 | 28100 | 28000 | 4206 |
| 452 | 20240327 | 114400 | 60168168300 | 28050 | 28100 | 28100 | 28050 | 1748 |
| 453 | 20240327 | 114300 | 60119119400 | 28100 | 28050 | 28150 | 28050 | 977 |
| 454 | 20240327 | 114200 | 60091678600 | 28050 | 28000 | 28150 | 28000 | 5053 |
| 455 | 20240327 | 114100 | 59949808550 | 28000 | 28050 | 28050 | 28000 | 1724 |
| 456 | 20240327 | 114000 | 59901501600 | 28050 | 28150 | 28150 | 28000 | 7584 |
| 457 | 20240327 | 113900 | 59688430050 | 28150 | 28050 | 28200 | 28050 | 7585 |
| 458 | 20240327 | 113800 | 59475086100 | 28100 | 28050 | 28100 | 28000 | 2422 |
| 459 | 20240327 | 113700 | 59407175300 | 28050 | 28050 | 28050 | 28000 | 3324 |
| 460 | 20240327 | 113600 | 59313998250 | 28050 | 28050 | 28150 | 28000 | 8274 |
| 461 | 20240327 | 113500 | 59081807650 | 28050 | 28000 | 28150 | 28000 | 11114 |
| 462 | 20240327 | 113400 | 58769785350 | 28000 | 27950 | 28050 | 27950 | 20694 |
| 463 | 20240327 | 113300 | 58190366500 | 28000 | 27950 | 28000 | 27950 | 11069 |
| 464 | 20240327 | 113200 | 57880568050 | 28000 | 27900 | 28000 | 27850 | 11988 |
| 465 | 20240327 | 113100 | 57545743300 | 27850 | 27850 | 27900 | 27800 | 3786 |
| 466 | 20240327 | 113000 | 57440322050 | 27850 | 27800 | 27850 | 27750 | 4338 |
| 467 | 20240327 | 112900 | 57319754050 | 27750 | 27800 | 27800 | 27700 | 3158 |
| 468 | 20240327 | 112800 | 57232146950 | 27750 | 27800 | 27800 | 27700 | 3706 |
| 469 | 20240327 | 112700 | 57129292150 | 27750 | 27800 | 27800 | 27750 | 6651 |
| 470 | 20240327 | 112600 | 56944698550 | 27800 | 27750 | 27800 | 27750 | 2899 |
| 471 | 20240327 | 112500 | 56864178850 | 27700 | 27750 | 27800 | 27700 | 5141 |
| 472 | 20240327 | 112400 | 56721568600 | 27700 | 27700 | 27750 | 27700 | 3240 |
| 473 | 20240327 | 112300 | 56631796800 | 27750 | 27800 | 27800 | 27700 | 1746 |
| 474 | 20240327 | 112200 | 56583384150 | 27750 | 27750 | 27800 | 27700 | 2702 |
| 475 | 20240327 | 112100 | 56508445400 | 27750 | 27700 | 27750 | 27700 | 3493 |
| 476 | 20240327 | 112000 | 56411603200 | 27750 | 27750 | 27750 | 27650 | 6489 |
| 477 | 20240327 | 111900 | 56232071050 | 27750 | 27700 | 27750 | 27650 | 3485 |
| 478 | 20240327 | 111800 | 56135461400 | 27700 | 27750 | 27800 | 27700 | 3622 |
| 479 | 20240327 | 111700 | 56034969150 | 27750 | 27750 | 27800 | 27700 | 3854 |
| 480 | 20240327 | 111600 | 55928037600 | 27700 | 27700 | 27750 | 27650 | 3803 |
| 481 | 20240327 | 111500 | 55822777700 | 27700 | 27600 | 27750 | 27600 | 4300 |
| 482 | 20240327 | 111400 | 55703754750 | 27650 | 27550 | 27650 | 27550 | 2653 |
| 483 | 20240327 | 111300 | 55630578600 | 27600 | 27600 | 27600 | 27500 | 8064 |
| 484 | 20240327 | 111200 | 55408328150 | 27550 | 27550 | 27600 | 27500 | 5425 |
| 485 | 20240327 | 111100 | 55258826150 | 27600 | 27500 | 27600 | 27450 | 3546 |
| 486 | 20240327 | 111000 | 55161192700 | 27500 | 27550 | 27550 | 27450 | 11761 |
| 487 | 20240327 | 110900 | 54837739300 | 27500 | 27450 | 27600 | 27450 | 6708 |
| 488 | 20240327 | 110800 | 54653331650 | 27450 | 27400 | 27550 | 27400 | 15113 |
| 489 | 20240327 | 110700 | 54238203250 | 27450 | 27500 | 27550 | 27350 | 51082 |
| 490 | 20240327 | 110600 | 52835811350 | 27550 | 27550 | 27600 | 27500 | 15931 |
| 491 | 20240327 | 110500 | 52396944000 | 27600 | 27650 | 27650 | 27550 | 4516 |
| 492 | 20240327 | 110400 | 52272382500 | 27600 | 27600 | 27650 | 27550 | 11389 |
| 493 | 20240327 | 110300 | 51958164750 | 27600 | 27650 | 27650 | 27550 | 6080 |
| 494 | 20240327 | 110200 | 51790334700 | 27650 | 27550 | 27650 | 27550 | 8517 |
| 495 | 20240327 | 110100 | 51555299500 | 27600 | 27600 | 27650 | 27550 | 7832 |
| 496 | 20240327 | 110000 | 51339384400 | 27550 | 27550 | 27650 | 27550 | 17168 |
| 497 | 20240327 | 105900 | 50866086500 | 27600 | 27650 | 27700 | 27500 | 56689 |
| 498 | 20240327 | 105800 | 49304804550 | 27650 | 27650 | 27700 | 27600 | 7844 |
| 499 | 20240327 | 105700 | 49088041800 | 27650 | 27700 | 27700 | 27600 | 9682 |
| 500 | 20240327 | 105600 | 48820526300 | 27650 | 27600 | 27700 | 27550 | 14516 |
| 501 | 20240327 | 105500 | 48419810150 | 27600 | 27650 | 27650 | 27550 | 19777 |
| 502 | 20240327 | 105400 | 47874796650 | 27600 | 27600 | 27650 | 27550 | 10093 |
| 503 | 20240327 | 105300 | 47596162100 | 27550 | 27700 | 27750 | 27550 | 58014 |
| 504 | 20240327 | 105200 | 45991514700 | 27700 | 27800 | 27800 | 27700 | 11414 |
| 505 | 20240327 | 105100 | 45674787900 | 27800 | 27750 | 27800 | 27750 | 7152 |
| 506 | 20240327 | 105000 | 45476278800 | 27800 | 27800 | 27800 | 27750 | 5051 |
| 507 | 20240327 | 104900 | 45336062350 | 27750 | 27800 | 27850 | 27750 | 8407 |
| 508 | 20240327 | 104800 | 45102405950 | 27800 | 27850 | 27850 | 27800 | 4954 |
| 509 | 20240327 | 104700 | 44964620850 | 27850 | 27800 | 27850 | 27800 | 3690 |
| 510 | 20240327 | 104600 | 44862022000 | 27850 | 27850 | 27900 | 27800 | 6256 |
| 511 | 20240327 | 104500 | 44687946900 | 27900 | 27850 | 27900 | 27800 | 6861 |
| 512 | 20240327 | 104400 | 44496864000 | 27850 | 27850 | 27900 | 27850 | 5157 |
| 513 | 20240327 | 104300 | 44353074050 | 27850 | 27900 | 27900 | 27800 | 7243 |
| 514 | 20240327 | 104200 | 44151577350 | 27900 | 27850 | 27950 | 27800 | 7383 |
| 515 | 20240327 | 104100 | 43945931550 | 27850 | 27950 | 27950 | 27850 | 5338 |
| 516 | 20240327 | 104000 | 43797000450 | 27950 | 27950 | 27950 | 27900 | 3968 |
| 517 | 20240327 | 103900 | 43686238650 | 27900 | 27900 | 27950 | 27850 | 6087 |
| 518 | 20240327 | 103800 | 43516355150 | 27950 | 27850 | 27950 | 27800 | 7700 |
| 519 | 20240327 | 103700 | 43301760500 | 27850 | 27850 | 27900 | 27800 | 8328 |
| 520 | 20240327 | 103600 | 43070101000 | 27850 | 27750 | 27900 | 27750 | 12205 |
| 521 | 20240327 | 103500 | 42730966900 | 27700 | 27750 | 27800 | 27700 | 10217 |
| 522 | 20240327 | 103400 | 42447357850 | 27800 | 27800 | 27800 | 27750 | 34070 |
| 523 | 20240327 | 103300 | 41501552700 | 27800 | 27800 | 27850 | 27750 | 16051 |
| 524 | 20240327 | 103200 | 41055276000 | 27800 | 27850 | 27850 | 27800 | 19564 |
| 525 | 20240327 | 103100 | 40511331450 | 27850 | 27850 | 27900 | 27800 | 6939 |
| 526 | 20240327 | 103000 | 40318327600 | 27850 | 27850 | 27900 | 27800 | 12480 |
| 527 | 20240327 | 102900 | 39970937900 | 27850 | 27900 | 27900 | 27850 | 13300 |
| 528 | 20240327 | 102800 | 39600509800 | 27900 | 27900 | 27950 | 27850 | 9723 |
| 529 | 20240327 | 102700 | 39329419950 | 27900 | 27900 | 27950 | 27850 | 11458 |
| 530 | 20240327 | 102600 | 39009829700 | 27900 | 27950 | 27950 | 27900 | 3957 |
| 531 | 20240327 | 102500 | 38899344350 | 27900 | 27950 | 27950 | 27850 | 11975 |
| 532 | 20240327 | 102400 | 38565317800 | 27900 | 27900 | 28000 | 27850 | 8996 |
| 533 | 20240327 | 102300 | 38314397100 | 27950 | 28000 | 28050 | 27850 | 78637 |
| 534 | 20240327 | 102200 | 36116433500 | 28000 | 28000 | 28100 | 28000 | 5764 |
| 535 | 20240327 | 102100 | 35954931350 | 28050 | 28050 | 28100 | 28000 | 6160 |
| 536 | 20240327 | 102000 | 35782307150 | 28000 | 28050 | 28050 | 28000 | 9085 |
| 537 | 20240327 | 101900 | 35527769000 | 28000 | 28050 | 28100 | 28000 | 3618 |
| 538 | 20240327 | 101800 | 35426384050 | 28000 | 28050 | 28150 | 28000 | 22563 |
| 539 | 20240327 | 101700 | 34793333600 | 28050 | 28100 | 28150 | 28050 | 3345 |
| 540 | 20240327 | 101600 | 34699388050 | 28150 | 28100 | 28150 | 28050 | 6402 |
| 541 | 20240327 | 101500 | 34519689150 | 28050 | 28100 | 28150 | 28050 | 9983 |
| 542 | 20240327 | 101400 | 34239208950 | 28100 | 28150 | 28150 | 28050 | 6120 |
| 543 | 20240327 | 101300 | 34067220050 | 28100 | 28100 | 28200 | 28050 | 14041 |
| 544 | 20240327 | 101200 | 33673023900 | 28150 | 28150 | 28200 | 28100 | 9267 |
| 545 | 20240327 | 101100 | 33412387100 | 28100 | 28100 | 28150 | 28050 | 14715 |
| 546 | 20240327 | 101000 | 32998994300 | 28150 | 28250 | 28300 | 28100 | 17938 |
| 547 | 20240327 | 100900 | 32493464500 | 28200 | 28200 | 28300 | 28200 | 6847 |
| 548 | 20240327 | 100800 | 32300190600 | 28250 | 28300 | 28350 | 28200 | 1897 |
| 549 | 20240327 | 100700 | 32246574100 | 28300 | 28250 | 28300 | 28200 | 3630 |
| 550 | 20240327 | 100600 | 32144031650 | 28250 | 28400 | 28400 | 28200 | 12911 |
| 551 | 20240327 | 100500 | 31778607250 | 28350 | 28350 | 28400 | 28350 | 2749 |
| 552 | 20240327 | 100400 | 31700592800 | 28400 | 28400 | 28400 | 28350 | 2279 |
| 553 | 20240327 | 100300 | 31635893950 | 28350 | 28400 | 28450 | 28300 | 4809 |
| 554 | 20240327 | 100200 | 31499441900 | 28350 | 28400 | 28400 | 28350 | 2416 |
| 555 | 20240327 | 100100 | 31430910350 | 28350 | 28400 | 28450 | 28350 | 2501 |
| 556 | 20240327 | 100000 | 31359904500 | 28400 | 28300 | 28450 | 28250 | 9391 |
| 557 | 20240327 | 095900 | 31093492150 | 28250 | 28250 | 28350 | 28250 | 5967 |
| 558 | 20240327 | 095800 | 30924656550 | 28250 | 28300 | 28300 | 28250 | 2265 |
| 559 | 20240327 | 095700 | 30860644200 | 28300 | 28300 | 28350 | 28250 | 2958 |
| 560 | 20240327 | 095600 | 30776924050 | 28300 | 28300 | 28350 | 28250 | 10124 |
| 561 | 20240327 | 095500 | 30490613400 | 28250 | 28300 | 28300 | 28250 | 5066 |
| 562 | 20240327 | 095400 | 30347434650 | 28300 | 28250 | 28300 | 28200 | 3734 |
| 563 | 20240327 | 095300 | 30241982000 | 28250 | 28200 | 28300 | 28200 | 3458 |
| 564 | 20240327 | 095200 | 30144255550 | 28200 | 28300 | 28300 | 28150 | 15033 |
| 565 | 20240327 | 095100 | 29719966550 | 28300 | 28250 | 28300 | 28250 | 4902 |
| 566 | 20240327 | 095000 | 29581310850 | 28300 | 28250 | 28350 | 28250 | 5135 |
| 567 | 20240327 | 094900 | 29436136100 | 28300 | 28350 | 28350 | 28250 | 6241 |
| 568 | 20240327 | 094800 | 29259481950 | 28350 | 28350 | 28400 | 28300 | 18521 |
| 569 | 20240327 | 094700 | 28734293100 | 28400 | 28400 | 28450 | 28350 | 5586 |
| 570 | 20240327 | 094600 | 28575701600 | 28400 | 28400 | 28450 | 28350 | 4235 |
| 571 | 20240327 | 094500 | 28455454600 | 28400 | 28400 | 28450 | 28350 | 11743 |
| 572 | 20240327 | 094400 | 28121999450 | 28400 | 28350 | 28500 | 28350 | 26475 |
| 573 | 20240327 | 094300 | 27369547750 | 28350 | 28350 | 28400 | 28300 | 10126 |
| 574 | 20240327 | 094200 | 27082512750 | 28300 | 28200 | 28350 | 28200 | 14958 |
| 575 | 20240327 | 094100 | 26659668550 | 28200 | 28100 | 28250 | 28050 | 18555 |
| 576 | 20240327 | 094000 | 26137193400 | 28050 | 28100 | 28150 | 28050 | 17622 |
| 577 | 20240327 | 093900 | 25642108250 | 28100 | 28150 | 28200 | 28050 | 15384 |
| 578 | 20240327 | 093800 | 25209778100 | 28200 | 28100 | 28200 | 28100 | 10003 |
| 579 | 20240327 | 093700 | 24928199750 | 28150 | 28050 | 28150 | 28000 | 13900 |
| 580 | 20240327 | 093600 | 24537955100 | 28050 | 28100 | 28100 | 28000 | 5255 |
| 581 | 20240327 | 093500 | 24390739650 | 28100 | 27950 | 28100 | 27950 | 12184 |
| 582 | 20240327 | 093400 | 24049462400 | 27950 | 27950 | 28000 | 27900 | 26645 |
| 583 | 20240327 | 093300 | 23305247400 | 28000 | 28050 | 28100 | 27900 | 33161 |
| 584 | 20240327 | 093200 | 22376810600 | 28050 | 28050 | 28150 | 28050 | 15808 |
| 585 | 20240327 | 093100 | 21933069800 | 28050 | 28150 | 28150 | 28050 | 11194 |
| 586 | 20240327 | 093000 | 21618671050 | 28150 | 28200 | 28250 | 28100 | 9582 |
| 587 | 20240327 | 092900 | 21348793400 | 28200 | 28150 | 28250 | 28100 | 18677 |
| 588 | 20240327 | 092800 | 20822823750 | 28100 | 28200 | 28200 | 28100 | 14420 |
| 589 | 20240327 | 092700 | 20416727150 | 28150 | 28050 | 28250 | 28000 | 16108 |
| 590 | 20240327 | 092600 | 19963262350 | 28050 | 28050 | 28100 | 27900 | 66681 |
| 591 | 20240327 | 092500 | 18097279650 | 28050 | 28200 | 28300 | 28000 | 40953 |
| 592 | 20240327 | 092400 | 16946570050 | 28200 | 28300 | 28400 | 28200 | 33821 |
| 593 | 20240327 | 092300 | 15990865200 | 28350 | 28350 | 28400 | 28300 | 15543 |
| 594 | 20240327 | 092200 | 15550663050 | 28300 | 28350 | 28400 | 28300 | 12203 |
| 595 | 20240327 | 092100 | 15205025900 | 28350 | 28400 | 28400 | 28300 | 14788 |
| 596 | 20240327 | 092000 | 14785608950 | 28400 | 28300 | 28400 | 28200 | 21978 |
| 597 | 20240327 | 091900 | 14164255300 | 28250 | 28500 | 28550 | 28250 | 42623 |
| 598 | 20240327 | 091800 | 12953932400 | 28400 | 28400 | 28500 | 28350 | 21017 |
| 599 | 20240327 | 091700 | 12357378100 | 28400 | 28500 | 28550 | 28350 | 22220 |
| 600 | 20240327 | 091600 | 11725502050 | 28450 | 28450 | 28600 | 28400 | 19930 |
| 601 | 20240327 | 091500 | 11157704950 | 28550 | 28650 | 28700 | 28300 | 74496 |
| 602 | 20240327 | 091400 | 9037143500 | 28600 | 28650 | 28700 | 28500 | 32684 |
| 603 | 20240327 | 091300 | 8103063600 | 28650 | 28650 | 28750 | 28600 | 11318 |
| 604 | 20240327 | 091200 | 7778524650 | 28700 | 28750 | 28750 | 28550 | 39907 |
| 605 | 20240327 | 091100 | 6635516800 | 28750 | 28750 | 28850 | 28700 | 17143 |
| 606 | 20240327 | 091000 | 6142806350 | 28750 | 28900 | 28900 | 28750 | 28207 |
| 607 | 20240327 | 090900 | 5330473450 | 28900 | 29000 | 29000 | 28850 | 14454 |
| 608 | 20240327 | 090800 | 4912604150 | 29100 | 29000 | 29100 | 28950 | 7445 |
| 609 | 20240327 | 090700 | 4696702300 | 29000 | 29050 | 29100 | 28950 | 10986 |
| 610 | 20240327 | 090600 | 4377783300 | 29050 | 29250 | 29350 | 29050 | 15480 |
| 611 | 20240327 | 090500 | 3925921450 | 29250 | 29100 | 29300 | 29050 | 11996 |
| 612 | 20240327 | 090400 | 3575538000 | 29100 | 28950 | 29200 | 28900 | 20605 |
| 613 | 20240327 | 090300 | 2978046500 | 28950 | 29150 | 29150 | 28850 | 12769 |
| 614 | 20240327 | 090200 | 2608314050 | 29050 | 28900 | 29200 | 28850 | 20341 |
| 615 | 20240327 | 090100 | 2019184350 | 28900 | 28850 | 29050 | 28800 | 35556 |
| 616 | 20240327 | 090000 | 992738950 | 28900 | 29150 | 29150 | 28800 | 33699 |