33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 3 | 20240327 | 184500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240327 | 184400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240327 | 184300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240327 | 184200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240327 | 184100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240327 | 184000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240327 | 183900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240327 | 183800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240327 | 183700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240327 | 183600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240327 | 183500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240327 | 183400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240327 | 183300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240327 | 183200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240327 | 183100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240327 | 183000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240327 | 182900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240327 | 182800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240327 | 182700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240327 | 182600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240327 | 182500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240327 | 182400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240327 | 182300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240327 | 182200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240327 | 182100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240327 | 182000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240327 | 181900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240327 | 181800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240327 | 181700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240327 | 181600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 33 | 20240327 | 181500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240327 | 181400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240327 | 181300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240327 | 181200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240327 | 181100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240327 | 181000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240327 | 180900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240327 | 180800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240327 | 180700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240327 | 180600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240327 | 180500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240327 | 180400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240327 | 180300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240327 | 180200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240327 | 180100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240327 | 180000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240327 | 175900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240327 | 175800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240327 | 175700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240327 | 175600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240327 | 175500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240327 | 175400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240327 | 175300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240327 | 175200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240327 | 175100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240327 | 175000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240327 | 174900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240327 | 174800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240327 | 174700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240327 | 174600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 63 | 20240327 | 174500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240327 | 174400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240327 | 174300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240327 | 174200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240327 | 174100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240327 | 174000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240327 | 173900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240327 | 173800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240327 | 173700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240327 | 173600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240327 | 173500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240327 | 173400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240327 | 173300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240327 | 173200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240327 | 173100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240327 | 173000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240327 | 172900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240327 | 172800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240327 | 172700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240327 | 172600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240327 | 172500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240327 | 172400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240327 | 172300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240327 | 172200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240327 | 172100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240327 | 172000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240327 | 171900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240327 | 171800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240327 | 171700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240327 | 171600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 93 | 20240327 | 171500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240327 | 171400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240327 | 171300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240327 | 171200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240327 | 171100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240327 | 171000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240327 | 170900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240327 | 170800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240327 | 170700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240327 | 170600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240327 | 170500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240327 | 170400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240327 | 170300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240327 | 170200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240327 | 170100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240327 | 170000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240327 | 165900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240327 | 165800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240327 | 165700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240327 | 165600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240327 | 165500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240327 | 165400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240327 | 165300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240327 | 165200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240327 | 165100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240327 | 165000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240327 | 164900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240327 | 164800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240327 | 164700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240327 | 164600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 123 | 20240327 | 164500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240327 | 164400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240327 | 164300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240327 | 164200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240327 | 164100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240327 | 164000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240327 | 163900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240327 | 163800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240327 | 163700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240327 | 163600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240327 | 163500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240327 | 163400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240327 | 163300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240327 | 163200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240327 | 163100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240327 | 163000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240327 | 162900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240327 | 162800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240327 | 162700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240327 | 162600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240327 | 162500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240327 | 162400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240327 | 162300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240327 | 162200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240327 | 162100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240327 | 162000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240327 | 161900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240327 | 161800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240327 | 161700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240327 | 161600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 153 | 20240327 | 161500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240327 | 161400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240327 | 161300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240327 | 161200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240327 | 161100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240327 | 161000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240327 | 160900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240327 | 160800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240327 | 160700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240327 | 160600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240327 | 160500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240327 | 160400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240327 | 160300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240327 | 160200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240327 | 160100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240327 | 160000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240327 | 155900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240327 | 155800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240327 | 155700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240327 | 155600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240327 | 155500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240327 | 155400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240327 | 155300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240327 | 155200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240327 | 155100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240327 | 155000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240327 | 154900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240327 | 154800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240327 | 154700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240327 | 154600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 183 | 20240327 | 154500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240327 | 154400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240327 | 154300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240327 | 154200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240327 | 154100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240327 | 154000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240327 | 153900 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240327 | 153800 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240327 | 153700 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240327 | 153600 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240327 | 153500 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240327 | 153400 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240327 | 153300 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240327 | 153200 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240327 | 153100 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240327 | 153000 | 606789825000 | 43750 | 43750 | 43750 | 43750 | 210485 |
| 199 | 20240327 | 152900 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240327 | 152800 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240327 | 152700 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240327 | 152600 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240327 | 152500 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240327 | 152400 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240327 | 152300 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240327 | 152200 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240327 | 152100 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240327 | 152000 | 597581106250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240327 | 151900 | 597581106250 | 43800 | 43500 | 43800 | 43500 | 101191 |
| 210 | 20240327 | 151800 | 593158020350 | 43550 | 43650 | 43650 | 43500 | 47161 |
| 211 | 20240327 | 151700 | 591103765500 | 43600 | 43800 | 43800 | 43500 | 73126 |
| 212 | 20240327 | 151600 | 587915890800 | 43750 | 43800 | 43800 | 43650 | 41261 |
| 213 | 20240327 | 151500 | 586111424500 | 43800 | 43800 | 43900 | 43700 | 44980 |
| 214 | 20240327 | 151400 | 584141013550 | 43850 | 43950 | 43950 | 43800 | 47854 |
| 215 | 20240327 | 151300 | 582040845400 | 43950 | 43750 | 43950 | 43700 | 135808 |
| 216 | 20240327 | 151200 | 576080281050 | 43750 | 43500 | 43800 | 43450 | 91605 |
| 217 | 20240327 | 151100 | 572081480000 | 43450 | 43500 | 43600 | 43450 | 34033 |
| 218 | 20240327 | 151000 | 570599298850 | 43550 | 43350 | 43550 | 43300 | 46117 |
| 219 | 20240327 | 150900 | 568596797350 | 43300 | 43400 | 43400 | 43300 | 24311 |
| 220 | 20240327 | 150800 | 567542937550 | 43350 | 43500 | 43550 | 43350 | 26267 |
| 221 | 20240327 | 150700 | 566402068400 | 43500 | 43300 | 43550 | 43300 | 28254 |
| 222 | 20240327 | 150600 | 565174075800 | 43350 | 43500 | 43550 | 43300 | 24531 |
| 223 | 20240327 | 150500 | 564109154700 | 43500 | 43650 | 43650 | 43500 | 29096 |
| 224 | 20240327 | 150400 | 562841304050 | 43600 | 43450 | 43700 | 43400 | 80738 |
| 225 | 20240327 | 150300 | 559322536250 | 43450 | 43400 | 43550 | 43400 | 35042 |
| 226 | 20240327 | 150200 | 557798723200 | 43400 | 43350 | 43550 | 43300 | 96248 |
| 227 | 20240327 | 150100 | 553617524750 | 43350 | 42900 | 43400 | 42900 | 94222 |
| 228 | 20240327 | 150000 | 549545953400 | 42900 | 43050 | 43150 | 42850 | 75774 |
| 229 | 20240327 | 145900 | 546287855700 | 43050 | 43200 | 43250 | 42950 | 131870 |
| 230 | 20240327 | 145800 | 540613231550 | 43250 | 43150 | 43300 | 43100 | 35589 |
| 231 | 20240327 | 145700 | 539076167500 | 43200 | 43400 | 43450 | 43100 | 49753 |
| 232 | 20240327 | 145600 | 536925498300 | 43400 | 43450 | 43450 | 43350 | 17871 |
| 233 | 20240327 | 145500 | 536149635700 | 43400 | 43250 | 43500 | 43200 | 83350 |
| 234 | 20240327 | 145400 | 532535511950 | 43250 | 43250 | 43350 | 43200 | 42566 |
| 235 | 20240327 | 145300 | 530694119150 | 43200 | 43200 | 43300 | 43150 | 64041 |
| 236 | 20240327 | 145200 | 527925726900 | 43200 | 43450 | 43500 | 43200 | 35401 |
| 237 | 20240327 | 145100 | 526391904600 | 43450 | 43350 | 43500 | 43350 | 30509 |
| 238 | 20240327 | 145000 | 525066182000 | 43350 | 43150 | 43450 | 43150 | 54940 |
| 239 | 20240327 | 144900 | 522684681400 | 43200 | 43400 | 43450 | 43150 | 75530 |
| 240 | 20240327 | 144800 | 519416705600 | 43400 | 43500 | 43550 | 43300 | 41534 |
| 241 | 20240327 | 144700 | 517613390250 | 43550 | 43450 | 43600 | 43300 | 48409 |
| 242 | 20240327 | 144600 | 515510305450 | 43400 | 43650 | 43650 | 43300 | 79726 |
| 243 | 20240327 | 144500 | 512049811050 | 43600 | 43500 | 43700 | 43500 | 27221 |
| 244 | 20240327 | 144400 | 510862761400 | 43550 | 43550 | 43700 | 43500 | 31977 |
| 245 | 20240327 | 144300 | 509469094850 | 43500 | 43550 | 43800 | 43400 | 67394 |
| 246 | 20240327 | 144200 | 506533657450 | 43400 | 43800 | 44100 | 43350 | 162345 |
| 247 | 20240327 | 144100 | 499433947900 | 43850 | 43750 | 43850 | 43700 | 29132 |
| 248 | 20240327 | 144000 | 498158140650 | 43700 | 43700 | 43850 | 43700 | 39544 |
| 249 | 20240327 | 143900 | 496428260550 | 43700 | 43850 | 43900 | 43700 | 19683 |
| 250 | 20240327 | 143800 | 495565750700 | 43850 | 43950 | 43950 | 43650 | 36318 |
| 251 | 20240327 | 143700 | 493975321950 | 43950 | 43700 | 43950 | 43700 | 40263 |
| 252 | 20240327 | 143600 | 492210865500 | 43700 | 44000 | 44000 | 43700 | 40846 |
| 253 | 20240327 | 143500 | 490420488850 | 44000 | 44200 | 44200 | 43850 | 46431 |
| 254 | 20240327 | 143400 | 488375352850 | 44200 | 44150 | 44200 | 44000 | 35317 |
| 255 | 20240327 | 143300 | 486818903250 | 44150 | 43900 | 44300 | 43800 | 154118 |
| 256 | 20240327 | 143200 | 480017556850 | 43900 | 43750 | 43950 | 43650 | 47967 |
| 257 | 20240327 | 143100 | 477917121000 | 43750 | 43850 | 43850 | 43400 | 129193 |
| 258 | 20240327 | 143000 | 472285659750 | 43850 | 44100 | 44100 | 43750 | 37326 |
| 259 | 20240327 | 142900 | 470645442650 | 44100 | 43850 | 44150 | 43750 | 63985 |
| 260 | 20240327 | 142800 | 467832323950 | 43800 | 44000 | 44000 | 43750 | 39286 |
| 261 | 20240327 | 142700 | 466109835550 | 44000 | 43750 | 44100 | 43700 | 62704 |
| 262 | 20240327 | 142600 | 463354500050 | 43800 | 43750 | 43950 | 43700 | 61165 |
| 263 | 20240327 | 142500 | 460674163300 | 43750 | 43800 | 44000 | 43700 | 51492 |
| 264 | 20240327 | 142400 | 458417453100 | 43850 | 44200 | 44200 | 43800 | 38744 |
| 265 | 20240327 | 142300 | 456714312550 | 44150 | 43950 | 44250 | 43800 | 83221 |
| 266 | 20240327 | 142200 | 453051045650 | 43950 | 43950 | 44050 | 43850 | 48016 |
| 267 | 20240327 | 142100 | 450941499600 | 44000 | 44300 | 44300 | 43950 | 48747 |
| 268 | 20240327 | 142000 | 448791332100 | 44250 | 44350 | 44350 | 44150 | 55756 |
| 269 | 20240327 | 141900 | 446323499100 | 44350 | 44000 | 44400 | 43900 | 104606 |
| 270 | 20240327 | 141800 | 441698908750 | 44000 | 44100 | 44200 | 43950 | 73574 |
| 271 | 20240327 | 141700 | 438456019600 | 44100 | 43850 | 44250 | 43850 | 115620 |
| 272 | 20240327 | 141600 | 433361731500 | 43850 | 43900 | 43950 | 43550 | 171233 |
| 273 | 20240327 | 141500 | 425868818300 | 43900 | 44400 | 44400 | 43750 | 160078 |
| 274 | 20240327 | 141400 | 418818624050 | 44400 | 44650 | 44650 | 44250 | 104190 |
| 275 | 20240327 | 141300 | 414191492800 | 44650 | 44550 | 44800 | 44500 | 150334 |
| 276 | 20240327 | 141200 | 407473831150 | 44550 | 44500 | 44750 | 44450 | 184621 |
| 277 | 20240327 | 141100 | 399240149950 | 44500 | 44100 | 44500 | 44100 | 114818 |
| 278 | 20240327 | 141000 | 394160789450 | 44050 | 44350 | 44500 | 43800 | 192875 |
| 279 | 20240327 | 140900 | 385640818950 | 44350 | 44450 | 44650 | 44300 | 182262 |
| 280 | 20240327 | 140800 | 377532347500 | 44500 | 44150 | 44650 | 44100 | 285024 |
| 281 | 20240327 | 140700 | 364886868250 | 44150 | 44150 | 44400 | 44000 | 216101 |
| 282 | 20240327 | 140600 | 355324716550 | 44100 | 43900 | 44400 | 43800 | 329504 |
| 283 | 20240327 | 140500 | 340785467750 | 43900 | 43050 | 44000 | 43050 | 441879 |
| 284 | 20240327 | 140400 | 321514636850 | 43050 | 42950 | 43300 | 42850 | 141880 |
| 285 | 20240327 | 140300 | 315400892450 | 42900 | 42950 | 43050 | 42700 | 123641 |
| 286 | 20240327 | 140200 | 310099057100 | 43000 | 43100 | 43300 | 42900 | 173704 |
| 287 | 20240327 | 140100 | 302605165200 | 43100 | 42500 | 43100 | 42450 | 159901 |
| 288 | 20240327 | 140000 | 295749800750 | 42500 | 42600 | 42700 | 42450 | 127402 |
| 289 | 20240327 | 135900 | 290332734800 | 42550 | 43000 | 43250 | 42400 | 230407 |
| 290 | 20240327 | 135800 | 280463129850 | 42950 | 43450 | 43600 | 42850 | 306390 |
| 291 | 20240327 | 135700 | 267213676850 | 43500 | 42550 | 43500 | 42550 | 331377 |
| 292 | 20240327 | 135600 | 252937424700 | 42550 | 42750 | 42800 | 42350 | 162008 |
| 293 | 20240327 | 135500 | 246040201300 | 42750 | 42700 | 42850 | 42650 | 182831 |
| 294 | 20240327 | 135400 | 238228757350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240327 | 135300 | 238228757350 | 42700 | 42600 | 42700 | 42550 | 161810 |
| 296 | 20240327 | 135200 | 231327121800 | 42600 | 41900 | 42600 | 41900 | 307004 |
| 297 | 20240327 | 135100 | 218355629000 | 41900 | 41900 | 41950 | 41550 | 102647 |
| 298 | 20240327 | 135000 | 214066568400 | 41900 | 41800 | 41950 | 41800 | 110929 |
| 299 | 20240327 | 134900 | 209422261950 | 41800 | 41500 | 41850 | 41450 | 140178 |
| 300 | 20240327 | 134800 | 203584581750 | 41500 | 41400 | 41500 | 41350 | 68314 |
| 301 | 20240327 | 134700 | 200753823950 | 41350 | 41300 | 41400 | 41250 | 76887 |
| 302 | 20240327 | 134600 | 197575382750 | 41350 | 40950 | 41350 | 40900 | 156879 |
| 303 | 20240327 | 134500 | 191126430650 | 40950 | 40900 | 41000 | 40850 | 22798 |
| 304 | 20240327 | 134400 | 190193022150 | 40900 | 40950 | 41000 | 40800 | 38418 |
| 305 | 20240327 | 134300 | 188621167250 | 40950 | 40850 | 41000 | 40800 | 30869 |
| 306 | 20240327 | 134200 | 187357718250 | 40850 | 40750 | 40900 | 40700 | 32881 |
| 307 | 20240327 | 134100 | 186017118050 | 40800 | 40800 | 40850 | 40700 | 28567 |
| 308 | 20240327 | 134000 | 184852016100 | 40850 | 41000 | 41000 | 40800 | 85475 |
| 309 | 20240327 | 133900 | 181352785700 | 41000 | 40900 | 41000 | 40800 | 90511 |
| 310 | 20240327 | 133800 | 177650277400 | 40850 | 40700 | 40900 | 40650 | 78396 |
| 311 | 20240327 | 133700 | 174451478000 | 40700 | 40650 | 40700 | 40600 | 33062 |
| 312 | 20240327 | 133600 | 173107122950 | 40600 | 40600 | 40700 | 40550 | 36552 |
| 313 | 20240327 | 133500 | 171621329200 | 40600 | 40600 | 40700 | 40550 | 62744 |
| 314 | 20240327 | 133400 | 169072001500 | 40600 | 40250 | 40600 | 40200 | 97365 |
| 315 | 20240327 | 133300 | 165134308950 | 40250 | 40300 | 40300 | 40200 | 5409 |
| 316 | 20240327 | 133200 | 164916560000 | 40250 | 40250 | 40300 | 40200 | 6455 |
| 317 | 20240327 | 133100 | 164656665600 | 40250 | 40200 | 40250 | 40150 | 7019 |
| 318 | 20240327 | 133000 | 164374442850 | 40150 | 40100 | 40200 | 40050 | 8615 |
| 319 | 20240327 | 132900 | 164028593450 | 40100 | 40250 | 40250 | 40100 | 12781 |
| 320 | 20240327 | 132800 | 163515433300 | 40250 | 40300 | 40300 | 40200 | 6918 |
| 321 | 20240327 | 132700 | 163236948350 | 40300 | 40350 | 40350 | 40250 | 10537 |
| 322 | 20240327 | 132600 | 162812029800 | 40300 | 40350 | 40350 | 40250 | 16432 |
| 323 | 20240327 | 132500 | 162149452800 | 40300 | 40250 | 40350 | 40200 | 23860 |
| 324 | 20240327 | 132400 | 161188591750 | 40250 | 40250 | 40250 | 40200 | 5781 |
| 325 | 20240327 | 132300 | 160956115750 | 40250 | 40200 | 40300 | 40200 | 8071 |
| 326 | 20240327 | 132200 | 160631337700 | 40250 | 40200 | 40250 | 40150 | 10187 |
| 327 | 20240327 | 132100 | 160221572100 | 40200 | 40100 | 40200 | 40100 | 8585 |
| 328 | 20240327 | 132000 | 159876932100 | 40150 | 40100 | 40150 | 40100 | 8007 |
| 329 | 20240327 | 131900 | 159555511650 | 40100 | 40100 | 40150 | 40050 | 5863 |
| 330 | 20240327 | 131800 | 159320397250 | 40100 | 40100 | 40150 | 40100 | 5248 |
| 331 | 20240327 | 131700 | 159109886400 | 40100 | 40050 | 40150 | 40050 | 11354 |
| 332 | 20240327 | 131600 | 158654715700 | 40050 | 40150 | 40150 | 40000 | 25172 |
| 333 | 20240327 | 131500 | 157646218550 | 40100 | 40250 | 40250 | 40100 | 15344 |
| 334 | 20240327 | 131400 | 157029697550 | 40300 | 40150 | 40300 | 40150 | 19103 |
| 335 | 20240327 | 131300 | 156260929100 | 40150 | 40100 | 40200 | 40100 | 9057 |
| 336 | 20240327 | 131200 | 155897177150 | 40100 | 40250 | 40250 | 40050 | 14141 |
| 337 | 20240327 | 131100 | 155329660450 | 40200 | 40250 | 40300 | 40200 | 19322 |
| 338 | 20240327 | 131000 | 154551704200 | 40250 | 40400 | 40450 | 40200 | 24542 |
| 339 | 20240327 | 130900 | 153562152100 | 40450 | 40400 | 40500 | 40350 | 76224 |
| 340 | 20240327 | 130800 | 150480630950 | 40400 | 40150 | 40400 | 40150 | 58923 |
| 341 | 20240327 | 130700 | 148106190800 | 40200 | 40050 | 40200 | 40000 | 20984 |
| 342 | 20240327 | 130600 | 147263941250 | 40000 | 40050 | 40100 | 40000 | 5550 |
| 343 | 20240327 | 130500 | 147041578050 | 40050 | 40100 | 40150 | 40050 | 10215 |
| 344 | 20240327 | 130400 | 146632013900 | 40150 | 40050 | 40150 | 40000 | 15184 |
| 345 | 20240327 | 130300 | 146023492400 | 40000 | 40150 | 40150 | 40000 | 8386 |
| 346 | 20240327 | 130200 | 145687442250 | 40100 | 40000 | 40150 | 39900 | 15640 |
| 347 | 20240327 | 130100 | 145061667450 | 40000 | 40150 | 40150 | 39950 | 11935 |
| 348 | 20240327 | 130000 | 144583652700 | 40150 | 40150 | 40200 | 40050 | 15052 |
| 349 | 20240327 | 125900 | 143979579400 | 40100 | 40150 | 40150 | 39800 | 49124 |
| 350 | 20240327 | 125800 | 142015864650 | 40100 | 40150 | 40200 | 40100 | 20292 |
| 351 | 20240327 | 125700 | 141200967500 | 40150 | 40200 | 40300 | 40150 | 30523 |
| 352 | 20240327 | 125600 | 139972819750 | 40200 | 40300 | 40350 | 40150 | 35954 |
| 353 | 20240327 | 125500 | 138525165100 | 40300 | 40150 | 40300 | 40150 | 36214 |
| 354 | 20240327 | 125400 | 137068142500 | 40200 | 40250 | 40300 | 40100 | 51109 |
| 355 | 20240327 | 125300 | 135010987800 | 40250 | 40150 | 40350 | 40100 | 93074 |
| 356 | 20240327 | 125200 | 131265303450 | 40200 | 39900 | 40250 | 39850 | 179605 |
| 357 | 20240327 | 125100 | 124072974200 | 39900 | 39850 | 39900 | 39750 | 32275 |
| 358 | 20240327 | 125000 | 122787059050 | 39800 | 39600 | 39850 | 39600 | 44783 |
| 359 | 20240327 | 124900 | 121006501100 | 39650 | 39650 | 39700 | 39600 | 10082 |
| 360 | 20240327 | 124800 | 120606776850 | 39600 | 39600 | 39650 | 39550 | 10051 |
| 361 | 20240327 | 124700 | 120208674850 | 39600 | 39450 | 39600 | 39400 | 19904 |
| 362 | 20240327 | 124600 | 119422661900 | 39450 | 39400 | 39450 | 39350 | 1958 |
| 363 | 20240327 | 124500 | 119345492200 | 39400 | 39450 | 39450 | 39350 | 1488 |
| 364 | 20240327 | 124400 | 119286894900 | 39450 | 39350 | 39450 | 39300 | 3297 |
| 365 | 20240327 | 124300 | 119157082400 | 39350 | 39400 | 39450 | 39300 | 5638 |
| 366 | 20240327 | 124200 | 118935148450 | 39450 | 39400 | 39450 | 39350 | 1482 |
| 367 | 20240327 | 124100 | 118876730600 | 39450 | 39400 | 39450 | 39400 | 2245 |
| 368 | 20240327 | 124000 | 118788243200 | 39450 | 39450 | 39450 | 39350 | 5381 |
| 369 | 20240327 | 123900 | 118576200900 | 39450 | 39450 | 39450 | 39350 | 2505 |
| 370 | 20240327 | 123800 | 118477496750 | 39450 | 39350 | 39500 | 39300 | 9803 |
| 371 | 20240327 | 123700 | 118091047300 | 39350 | 39400 | 39400 | 39350 | 3245 |
| 372 | 20240327 | 123600 | 117963312050 | 39400 | 39400 | 39400 | 39350 | 3473 |
| 373 | 20240327 | 123500 | 117826614650 | 39350 | 39450 | 39450 | 39350 | 1710 |
| 374 | 20240327 | 123400 | 117759230900 | 39450 | 39450 | 39450 | 39400 | 1563 |
| 375 | 20240327 | 123300 | 117697634850 | 39450 | 39400 | 39450 | 39350 | 2422 |
| 376 | 20240327 | 123200 | 117602233750 | 39400 | 39450 | 39450 | 39350 | 4094 |
| 377 | 20240327 | 123100 | 117440937050 | 39450 | 39450 | 39500 | 39400 | 3149 |
| 378 | 20240327 | 123000 | 117316788200 | 39400 | 39400 | 39450 | 39400 | 1483 |
| 379 | 20240327 | 122900 | 117258296450 | 39450 | 39500 | 39500 | 39400 | 1829 |
| 380 | 20240327 | 122800 | 117186121150 | 39500 | 39450 | 39500 | 39450 | 2533 |
| 381 | 20240327 | 122700 | 117086105650 | 39500 | 39350 | 39500 | 39350 | 6860 |
| 382 | 20240327 | 122600 | 116815804300 | 39350 | 39400 | 39450 | 39350 | 2978 |
| 383 | 20240327 | 122500 | 116698517300 | 39400 | 39400 | 39450 | 39400 | 4525 |
| 384 | 20240327 | 122400 | 116520194500 | 39450 | 39450 | 39500 | 39400 | 2006 |
| 385 | 20240327 | 122300 | 116441075400 | 39450 | 39500 | 39500 | 39400 | 4159 |
| 386 | 20240327 | 122200 | 116277019700 | 39450 | 39500 | 39500 | 39450 | 3118 |
| 387 | 20240327 | 122100 | 116153959000 | 39500 | 39450 | 39500 | 39400 | 3962 |
| 388 | 20240327 | 122000 | 115997605650 | 39400 | 39450 | 39500 | 39400 | 3797 |
| 389 | 20240327 | 121900 | 115847830450 | 39450 | 39350 | 39450 | 39350 | 4985 |
| 390 | 20240327 | 121800 | 115651252700 | 39400 | 39400 | 39400 | 39350 | 2768 |
| 391 | 20240327 | 121700 | 115542245050 | 39350 | 39350 | 39400 | 39350 | 2610 |
| 392 | 20240327 | 121600 | 115439455650 | 39350 | 39350 | 39400 | 39350 | 2635 |
| 393 | 20240327 | 121500 | 115335733250 | 39400 | 39400 | 39450 | 39350 | 3145 |
| 394 | 20240327 | 121400 | 115211827950 | 39400 | 39350 | 39450 | 39350 | 2759 |
| 395 | 20240327 | 121300 | 115103056400 | 39350 | 39450 | 39450 | 39350 | 2844 |
| 396 | 20240327 | 121200 | 114990967050 | 39400 | 39400 | 39450 | 39350 | 1943 |
| 397 | 20240327 | 121100 | 114914384350 | 39350 | 39550 | 39550 | 39350 | 6779 |
| 398 | 20240327 | 121000 | 114646707450 | 39550 | 39450 | 39550 | 39400 | 5537 |
| 399 | 20240327 | 120900 | 114428002350 | 39400 | 39250 | 39450 | 39250 | 7542 |
| 400 | 20240327 | 120800 | 114131141250 | 39250 | 39300 | 39350 | 39250 | 9594 |
| 401 | 20240327 | 120700 | 113754049400 | 39300 | 39350 | 39400 | 39300 | 5105 |
| 402 | 20240327 | 120600 | 113553184500 | 39350 | 39400 | 39450 | 39300 | 8430 |
| 403 | 20240327 | 120500 | 113221452850 | 39450 | 39500 | 39500 | 39400 | 9281 |
| 404 | 20240327 | 120400 | 112855263250 | 39500 | 39500 | 39550 | 39450 | 9103 |
| 405 | 20240327 | 120300 | 112495634750 | 39450 | 39550 | 39600 | 39450 | 14060 |
| 406 | 20240327 | 120200 | 111940052500 | 39550 | 39650 | 39650 | 39550 | 6950 |
| 407 | 20240327 | 120100 | 111664889850 | 39600 | 39650 | 39650 | 39600 | 3901 |
| 408 | 20240327 | 120000 | 111510290100 | 39650 | 39700 | 39750 | 39600 | 11533 |
| 409 | 20240327 | 115900 | 111052724000 | 39750 | 39650 | 39750 | 39600 | 9739 |
| 410 | 20240327 | 115800 | 110666153450 | 39650 | 39650 | 39750 | 39550 | 25284 |
| 411 | 20240327 | 115700 | 109663873800 | 39600 | 39700 | 39700 | 39600 | 5491 |
| 412 | 20240327 | 115600 | 109446147850 | 39700 | 39650 | 39700 | 39600 | 8019 |
| 413 | 20240327 | 115500 | 109128163550 | 39600 | 39550 | 39650 | 39500 | 5408 |
| 414 | 20240327 | 115400 | 108913989350 | 39550 | 39500 | 39600 | 39400 | 13654 |
| 415 | 20240327 | 115300 | 108375039300 | 39500 | 39650 | 39650 | 39500 | 16558 |
| 416 | 20240327 | 115200 | 107719915400 | 39600 | 39800 | 39800 | 39600 | 13992 |
| 417 | 20240327 | 115100 | 107164850700 | 39800 | 39600 | 39800 | 39550 | 8229 |
| 418 | 20240327 | 115000 | 106838517700 | 39550 | 39850 | 39850 | 39550 | 29256 |
| 419 | 20240327 | 114900 | 105675689450 | 39850 | 39850 | 39900 | 39700 | 41024 |
| 420 | 20240327 | 114800 | 104041898500 | 39900 | 39750 | 39900 | 39750 | 67769 |
| 421 | 20240327 | 114700 | 101342837200 | 39750 | 39400 | 39800 | 39400 | 102930 |
| 422 | 20240327 | 114600 | 97268710300 | 39400 | 39400 | 39450 | 39400 | 4807 |
| 423 | 20240327 | 114500 | 97079194850 | 39400 | 39400 | 39450 | 39350 | 11945 |
| 424 | 20240327 | 114400 | 96608550950 | 39450 | 39200 | 39450 | 39200 | 14770 |
| 425 | 20240327 | 114300 | 96027337750 | 39200 | 39300 | 39350 | 39200 | 8605 |
| 426 | 20240327 | 114200 | 95689464800 | 39350 | 39350 | 39350 | 39250 | 8937 |
| 427 | 20240327 | 114100 | 95338225100 | 39350 | 39450 | 39500 | 39350 | 18796 |
| 428 | 20240327 | 114000 | 94596769900 | 39500 | 39250 | 39500 | 39250 | 47880 |
| 429 | 20240327 | 113900 | 92710505200 | 39300 | 39250 | 39300 | 39200 | 21063 |
| 430 | 20240327 | 113800 | 91883355550 | 39300 | 39200 | 39300 | 39150 | 12665 |
| 431 | 20240327 | 113700 | 91386612050 | 39200 | 39050 | 39200 | 39050 | 10451 |
| 432 | 20240327 | 113600 | 90977659600 | 39050 | 39000 | 39100 | 39000 | 5048 |
| 433 | 20240327 | 113500 | 90780544550 | 39050 | 39050 | 39050 | 39000 | 5073 |
| 434 | 20240327 | 113400 | 90582463950 | 39050 | 39050 | 39050 | 39000 | 3909 |
| 435 | 20240327 | 113300 | 90429888800 | 39000 | 39000 | 39050 | 39000 | 1785 |
| 436 | 20240327 | 113200 | 90360207900 | 39050 | 39050 | 39050 | 39000 | 1755 |
| 437 | 20240327 | 113100 | 90291700600 | 39000 | 39050 | 39050 | 39000 | 1246 |
| 438 | 20240327 | 113000 | 90243064150 | 39050 | 39000 | 39050 | 39000 | 2359 |
| 439 | 20240327 | 112900 | 90151012650 | 39050 | 39050 | 39050 | 39000 | 1709 |
| 440 | 20240327 | 112800 | 90084310900 | 39050 | 39000 | 39050 | 39000 | 3964 |
| 441 | 20240327 | 112700 | 89929632750 | 39050 | 38950 | 39050 | 38900 | 5127 |
| 442 | 20240327 | 112600 | 89729678250 | 38950 | 38850 | 38950 | 38850 | 11204 |
| 443 | 20240327 | 112500 | 89293802550 | 38900 | 38900 | 38900 | 38800 | 2404 |
| 444 | 20240327 | 112400 | 89200363700 | 38900 | 38850 | 38900 | 38800 | 4666 |
| 445 | 20240327 | 112300 | 89019058850 | 38850 | 38900 | 38900 | 38800 | 2867 |
| 446 | 20240327 | 112200 | 88907641750 | 38900 | 38900 | 38900 | 38850 | 2706 |
| 447 | 20240327 | 112100 | 88802436150 | 38900 | 38900 | 38950 | 38850 | 3523 |
| 448 | 20240327 | 112000 | 88665391600 | 38900 | 38750 | 38900 | 38700 | 10643 |
| 449 | 20240327 | 111900 | 88252228000 | 38750 | 38750 | 38800 | 38700 | 3903 |
| 450 | 20240327 | 111800 | 88101040800 | 38700 | 38750 | 38800 | 38700 | 3090 |
| 451 | 20240327 | 111700 | 87981357350 | 38700 | 38750 | 38750 | 38700 | 2140 |
| 452 | 20240327 | 111600 | 87898481950 | 38700 | 38750 | 38800 | 38700 | 1837 |
| 453 | 20240327 | 111500 | 87827309550 | 38750 | 38750 | 38800 | 38700 | 2441 |
| 454 | 20240327 | 111400 | 87732683250 | 38750 | 38750 | 38800 | 38650 | 5417 |
| 455 | 20240327 | 111300 | 87522775000 | 38750 | 38650 | 38750 | 38600 | 4151 |
| 456 | 20240327 | 111200 | 87362236150 | 38600 | 38600 | 38650 | 38550 | 2906 |
| 457 | 20240327 | 111100 | 87250089100 | 38650 | 38600 | 38650 | 38550 | 3707 |
| 458 | 20240327 | 111000 | 87107007850 | 38600 | 38650 | 38700 | 38600 | 3062 |
| 459 | 20240327 | 110900 | 86988687200 | 38700 | 38600 | 38700 | 38600 | 3243 |
| 460 | 20240327 | 110800 | 86863349350 | 38600 | 38600 | 38650 | 38600 | 3488 |
| 461 | 20240327 | 110700 | 86728663100 | 38600 | 38550 | 38650 | 38550 | 7306 |
| 462 | 20240327 | 110600 | 86446907800 | 38600 | 38650 | 38700 | 38550 | 6618 |
| 463 | 20240327 | 110500 | 86191229950 | 38700 | 38700 | 38750 | 38650 | 5881 |
| 464 | 20240327 | 110400 | 85963750150 | 38750 | 38750 | 38750 | 38700 | 3340 |
| 465 | 20240327 | 110300 | 85834445400 | 38750 | 38800 | 38800 | 38700 | 2641 |
| 466 | 20240327 | 110200 | 85732084000 | 38800 | 38800 | 38800 | 38750 | 2896 |
| 467 | 20240327 | 110100 | 85619738850 | 38750 | 38850 | 38850 | 38700 | 5532 |
| 468 | 20240327 | 110000 | 85405162100 | 38800 | 38700 | 38850 | 38700 | 8186 |
| 469 | 20240327 | 105900 | 85087776800 | 38750 | 38700 | 38750 | 38700 | 3323 |
| 470 | 20240327 | 105800 | 84959084100 | 38750 | 38700 | 38750 | 38700 | 2962 |
| 471 | 20240327 | 105700 | 84844338250 | 38700 | 38650 | 38750 | 38600 | 7339 |
| 472 | 20240327 | 105600 | 84560500500 | 38600 | 38600 | 38650 | 38600 | 3227 |
| 473 | 20240327 | 105500 | 84435867350 | 38600 | 38550 | 38650 | 38550 | 6342 |
| 474 | 20240327 | 105400 | 84191051700 | 38600 | 38700 | 38700 | 38550 | 15450 |
| 475 | 20240327 | 105300 | 83594885650 | 38700 | 38800 | 38800 | 38650 | 14882 |
| 476 | 20240327 | 105200 | 83018988700 | 38750 | 38800 | 38850 | 38750 | 4746 |
| 477 | 20240327 | 105100 | 82834939250 | 38800 | 38900 | 38950 | 38800 | 9848 |
| 478 | 20240327 | 105000 | 82452076650 | 38950 | 38900 | 39000 | 38850 | 19930 |
| 479 | 20240327 | 104900 | 81676642350 | 38900 | 38900 | 38950 | 38850 | 6333 |
| 480 | 20240327 | 104800 | 81430376500 | 38850 | 38700 | 38900 | 38700 | 7460 |
| 481 | 20240327 | 104700 | 81141034100 | 38700 | 38750 | 38750 | 38700 | 5916 |
| 482 | 20240327 | 104600 | 80911968800 | 38750 | 38750 | 38800 | 38700 | 3302 |
| 483 | 20240327 | 104500 | 80784021850 | 38750 | 38800 | 38800 | 38700 | 10120 |
| 484 | 20240327 | 104400 | 80391769350 | 38800 | 38850 | 38850 | 38750 | 8902 |
| 485 | 20240327 | 104300 | 80046368000 | 38800 | 38950 | 39000 | 38800 | 14587 |
| 486 | 20240327 | 104200 | 79479351300 | 38950 | 39050 | 39050 | 38900 | 16602 |
| 487 | 20240327 | 104100 | 78832314450 | 39050 | 39250 | 39250 | 39050 | 22889 |
| 488 | 20240327 | 104000 | 77936627150 | 39250 | 39250 | 39300 | 39200 | 8553 |
| 489 | 20240327 | 103900 | 77600898950 | 39200 | 39200 | 39300 | 39150 | 10660 |
| 490 | 20240327 | 103800 | 77183011700 | 39200 | 39150 | 39200 | 39100 | 4422 |
| 491 | 20240327 | 103700 | 77009859500 | 39150 | 39100 | 39200 | 39050 | 11863 |
| 492 | 20240327 | 103600 | 76545757900 | 39150 | 39250 | 39250 | 39100 | 22362 |
| 493 | 20240327 | 103500 | 75670146500 | 39250 | 39300 | 39350 | 39250 | 17347 |
| 494 | 20240327 | 103400 | 74988453100 | 39300 | 39350 | 39400 | 39300 | 12826 |
| 495 | 20240327 | 103300 | 74483646950 | 39350 | 39400 | 39400 | 39300 | 12362 |
| 496 | 20240327 | 103200 | 73996892650 | 39350 | 39300 | 39400 | 39300 | 17072 |
| 497 | 20240327 | 103100 | 73325029700 | 39350 | 39300 | 39400 | 39300 | 12436 |
| 498 | 20240327 | 103000 | 72835886300 | 39350 | 39500 | 39550 | 39300 | 44579 |
| 499 | 20240327 | 102900 | 71076514750 | 39500 | 39500 | 39500 | 39400 | 30245 |
| 500 | 20240327 | 102800 | 69882860550 | 39500 | 39250 | 39500 | 39200 | 35120 |
| 501 | 20240327 | 102700 | 68499690150 | 39250 | 39150 | 39250 | 39100 | 12016 |
| 502 | 20240327 | 102600 | 68029124250 | 39150 | 39300 | 39350 | 39100 | 30773 |
| 503 | 20240327 | 102500 | 66822138150 | 39300 | 39200 | 39350 | 39150 | 26273 |
| 504 | 20240327 | 102400 | 65790886000 | 39150 | 39250 | 39400 | 38950 | 68900 |
| 505 | 20240327 | 102300 | 63084883150 | 39250 | 39000 | 39250 | 38950 | 45568 |
| 506 | 20240327 | 102200 | 61301249200 | 38950 | 38750 | 39000 | 38700 | 21001 |
| 507 | 20240327 | 102100 | 60485447300 | 38750 | 38650 | 38750 | 38650 | 7654 |
| 508 | 20240327 | 102000 | 60189166100 | 38700 | 38750 | 38750 | 38550 | 17138 |
| 509 | 20240327 | 101900 | 59526978050 | 38700 | 39050 | 39050 | 38700 | 18309 |
| 510 | 20240327 | 101800 | 58815548950 | 39050 | 38950 | 39150 | 38900 | 43225 |
| 511 | 20240327 | 101700 | 57127518050 | 39000 | 38600 | 39150 | 38550 | 83037 |
| 512 | 20240327 | 101600 | 53892137000 | 38600 | 38300 | 38750 | 38150 | 29775 |
| 513 | 20240327 | 101500 | 52745471850 | 38300 | 38150 | 38300 | 38100 | 11773 |
| 514 | 20240327 | 101400 | 52295898950 | 38150 | 38100 | 38150 | 38050 | 3919 |
| 515 | 20240327 | 101300 | 52146585100 | 38100 | 38150 | 38150 | 38050 | 7136 |
| 516 | 20240327 | 101200 | 51874749800 | 38150 | 38050 | 38150 | 38000 | 15008 |
| 517 | 20240327 | 101100 | 51303539200 | 38050 | 38150 | 38200 | 38050 | 48911 |
| 518 | 20240327 | 101000 | 49440514700 | 38150 | 38200 | 38250 | 38150 | 10255 |
| 519 | 20240327 | 100900 | 49048868650 | 38200 | 38250 | 38250 | 38200 | 6426 |
| 520 | 20240327 | 100800 | 48803375100 | 38250 | 38250 | 38250 | 38200 | 7422 |
| 521 | 20240327 | 100700 | 48519636050 | 38250 | 38300 | 38300 | 38200 | 11053 |
| 522 | 20240327 | 100600 | 48096885700 | 38300 | 38300 | 38350 | 38250 | 4148 |
| 523 | 20240327 | 100500 | 47938018600 | 38300 | 38300 | 38300 | 38250 | 7037 |
| 524 | 20240327 | 100400 | 47668606600 | 38250 | 38250 | 38300 | 38200 | 3795 |
| 525 | 20240327 | 100300 | 47523460600 | 38250 | 38300 | 38300 | 38200 | 15216 |
| 526 | 20240327 | 100200 | 46941498150 | 38250 | 38300 | 38350 | 38250 | 5237 |
| 527 | 20240327 | 100100 | 46740985800 | 38350 | 38300 | 38350 | 38300 | 4723 |
| 528 | 20240327 | 100000 | 46560018400 | 38300 | 38350 | 38350 | 38300 | 4268 |
| 529 | 20240327 | 095900 | 46396487850 | 38350 | 38250 | 38350 | 38250 | 3021 |
| 530 | 20240327 | 095800 | 46280793250 | 38250 | 38350 | 38350 | 38250 | 18526 |
| 531 | 20240327 | 095700 | 45571263300 | 38300 | 38400 | 38400 | 38300 | 10915 |
| 532 | 20240327 | 095600 | 45153022550 | 38400 | 38300 | 38400 | 38300 | 4352 |
| 533 | 20240327 | 095500 | 44986190250 | 38300 | 38350 | 38350 | 38250 | 23029 |
| 534 | 20240327 | 095400 | 44104246250 | 38300 | 38350 | 38350 | 38300 | 9870 |
| 535 | 20240327 | 095300 | 43726136100 | 38350 | 38400 | 38400 | 38300 | 7778 |
| 536 | 20240327 | 095200 | 43427985050 | 38400 | 38400 | 38450 | 38400 | 4779 |
| 537 | 20240327 | 095100 | 43244432750 | 38450 | 38400 | 38450 | 38350 | 6689 |
| 538 | 20240327 | 095000 | 42987684950 | 38350 | 38400 | 38450 | 38350 | 4959 |
| 539 | 20240327 | 094900 | 42797375850 | 38400 | 38500 | 38500 | 38400 | 6966 |
| 540 | 20240327 | 094800 | 42529750850 | 38500 | 38500 | 38550 | 38450 | 4007 |
| 541 | 20240327 | 094700 | 42375508850 | 38500 | 38500 | 38550 | 38450 | 5681 |
| 542 | 20240327 | 094600 | 42156815600 | 38500 | 38650 | 38650 | 38450 | 14816 |
| 543 | 20240327 | 094500 | 41585219850 | 38650 | 38600 | 38650 | 38550 | 11828 |
| 544 | 20240327 | 094400 | 41128595100 | 38550 | 38500 | 38600 | 38450 | 6613 |
| 545 | 20240327 | 094300 | 40873807350 | 38500 | 38550 | 38550 | 38450 | 5444 |
| 546 | 20240327 | 094200 | 40664343350 | 38550 | 38550 | 38550 | 38500 | 4820 |
| 547 | 20240327 | 094100 | 40478733450 | 38500 | 38600 | 38600 | 38500 | 4169 |
| 548 | 20240327 | 094000 | 40318016150 | 38600 | 38650 | 38650 | 38550 | 16918 |
| 549 | 20240327 | 093900 | 39665018300 | 38600 | 38500 | 38650 | 38500 | 9620 |
| 550 | 20240327 | 093800 | 39294214450 | 38500 | 38400 | 38500 | 38350 | 5351 |
| 551 | 20240327 | 093700 | 39088743250 | 38350 | 38350 | 38400 | 38300 | 4269 |
| 552 | 20240327 | 093600 | 38924944800 | 38300 | 38350 | 38400 | 38250 | 8389 |
| 553 | 20240327 | 093500 | 38603519800 | 38350 | 38300 | 38350 | 38300 | 14589 |
| 554 | 20240327 | 093400 | 38044631950 | 38300 | 38400 | 38400 | 38300 | 15747 |
| 555 | 20240327 | 093300 | 37441043700 | 38350 | 38550 | 38550 | 38350 | 21466 |
| 556 | 20240327 | 093200 | 36615924050 | 38550 | 38750 | 38750 | 38500 | 13219 |
| 557 | 20240327 | 093100 | 36105100650 | 38750 | 38750 | 38800 | 38700 | 9181 |
| 558 | 20240327 | 093000 | 35749127550 | 38750 | 38700 | 38800 | 38650 | 11689 |
| 559 | 20240327 | 092900 | 35296422550 | 38700 | 38800 | 38850 | 38700 | 19927 |
| 560 | 20240327 | 092800 | 34524551900 | 38850 | 38800 | 38850 | 38750 | 22455 |
| 561 | 20240327 | 092700 | 33652707050 | 38800 | 38750 | 38850 | 38700 | 19497 |
| 562 | 20240327 | 092600 | 32896405300 | 38750 | 38650 | 38800 | 38650 | 16298 |
| 563 | 20240327 | 092500 | 32265603700 | 38650 | 38600 | 38700 | 38450 | 34599 |
| 564 | 20240327 | 092400 | 30931445600 | 38550 | 38550 | 38600 | 38500 | 13176 |
| 565 | 20240327 | 092300 | 30423626000 | 38550 | 38500 | 38550 | 38450 | 10078 |
| 566 | 20240327 | 092200 | 30035579150 | 38500 | 38450 | 38500 | 38400 | 10578 |
| 567 | 20240327 | 092100 | 29628716450 | 38450 | 38550 | 38550 | 38400 | 17599 |
| 568 | 20240327 | 092000 | 28951627750 | 38550 | 38550 | 38550 | 38500 | 16340 |
| 569 | 20240327 | 091900 | 28321910900 | 38550 | 38400 | 38550 | 38350 | 26945 |
| 570 | 20240327 | 091800 | 27285537850 | 38350 | 38300 | 38350 | 38250 | 21493 |
| 571 | 20240327 | 091700 | 26462129000 | 38300 | 38100 | 38300 | 38100 | 18127 |
| 572 | 20240327 | 091600 | 25769244850 | 38150 | 38000 | 38150 | 38000 | 12906 |
| 573 | 20240327 | 091500 | 25277852050 | 38000 | 38100 | 38100 | 37950 | 24949 |
| 574 | 20240327 | 091400 | 24329840750 | 38050 | 38000 | 38100 | 38000 | 14907 |
| 575 | 20240327 | 091300 | 23762582950 | 38050 | 38000 | 38050 | 37950 | 25765 |
| 576 | 20240327 | 091200 | 22783488850 | 38000 | 38200 | 38200 | 37950 | 92841 |
| 577 | 20240327 | 091100 | 19251648400 | 38150 | 38350 | 38400 | 38150 | 49665 |
| 578 | 20240327 | 091000 | 17350938200 | 38350 | 38600 | 38600 | 38300 | 31617 |
| 579 | 20240327 | 090900 | 16135964850 | 38600 | 38450 | 38600 | 38400 | 13221 |
| 580 | 20240327 | 090800 | 15626783850 | 38450 | 38350 | 38500 | 38300 | 20185 |
| 581 | 20240327 | 090700 | 14851387600 | 38400 | 38550 | 38600 | 38250 | 67701 |
| 582 | 20240327 | 090600 | 12251654700 | 38550 | 38750 | 38800 | 38550 | 39061 |
| 583 | 20240327 | 090500 | 10742378250 | 38750 | 38650 | 38850 | 38600 | 20092 |
| 584 | 20240327 | 090400 | 9964488200 | 38600 | 38850 | 38850 | 38600 | 43328 |
| 585 | 20240327 | 090300 | 8288478150 | 38850 | 39050 | 39150 | 38850 | 25075 |
| 586 | 20240327 | 090200 | 7310931300 | 39050 | 39100 | 39150 | 39050 | 31755 |
| 587 | 20240327 | 090100 | 6069001050 | 39100 | 38800 | 39150 | 38700 | 37880 |
| 588 | 20240327 | 090000 | 4595277200 | 38750 | 38850 | 38850 | 38600 | 103363 |