32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 3 | 20240327 | 185300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240327 | 185200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240327 | 185100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240327 | 185000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240327 | 184900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240327 | 184800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240327 | 184700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240327 | 184600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240327 | 184500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240327 | 184400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240327 | 184300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240327 | 184200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240327 | 184100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240327 | 184000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240327 | 183900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240327 | 183800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240327 | 183700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240327 | 183600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240327 | 183500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240327 | 183400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240327 | 183300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240327 | 183200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240327 | 183100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240327 | 183000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240327 | 182900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240327 | 182800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240327 | 182700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240327 | 182600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240327 | 182500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240327 | 182400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 33 | 20240327 | 182300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240327 | 182200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240327 | 182100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240327 | 182000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240327 | 181900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240327 | 181800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240327 | 181700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240327 | 181600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240327 | 181500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240327 | 181400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240327 | 181300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240327 | 181200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240327 | 181100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240327 | 181000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240327 | 180900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240327 | 180800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240327 | 180700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240327 | 180600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240327 | 180500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240327 | 180400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240327 | 180300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240327 | 180200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240327 | 180100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240327 | 180000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240327 | 175900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240327 | 175800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240327 | 175700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240327 | 175600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240327 | 175500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240327 | 175400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 63 | 20240327 | 175300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240327 | 175200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240327 | 175100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240327 | 175000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240327 | 174900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240327 | 174800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240327 | 174700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240327 | 174600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240327 | 174500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240327 | 174400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240327 | 174300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240327 | 174200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240327 | 174100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240327 | 174000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240327 | 173900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240327 | 173800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240327 | 173700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240327 | 173600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240327 | 173500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240327 | 173400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240327 | 173300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240327 | 173200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240327 | 173100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240327 | 173000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240327 | 172900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240327 | 172800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240327 | 172700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240327 | 172600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240327 | 172500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240327 | 172400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 93 | 20240327 | 172300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240327 | 172200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240327 | 172100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240327 | 172000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240327 | 171900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240327 | 171800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240327 | 171700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240327 | 171600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240327 | 171500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240327 | 171400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240327 | 171300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240327 | 171200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240327 | 171100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240327 | 171000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240327 | 170900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240327 | 170800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240327 | 170700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240327 | 170600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240327 | 170500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240327 | 170400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240327 | 170300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240327 | 170200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240327 | 170100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240327 | 170000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240327 | 165900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240327 | 165800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240327 | 165700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240327 | 165600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240327 | 165500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240327 | 165400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 123 | 20240327 | 165300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240327 | 165200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240327 | 165100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240327 | 165000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240327 | 164900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240327 | 164800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240327 | 164700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240327 | 164600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240327 | 164500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240327 | 164400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240327 | 164300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240327 | 164200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240327 | 164100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240327 | 164000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240327 | 163900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240327 | 163800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240327 | 163700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240327 | 163600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240327 | 163500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240327 | 163400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240327 | 163300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240327 | 163200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240327 | 163100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240327 | 163000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240327 | 162900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240327 | 162800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240327 | 162700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240327 | 162600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240327 | 162500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240327 | 162400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 153 | 20240327 | 162300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240327 | 162200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240327 | 162100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240327 | 162000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240327 | 161900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240327 | 161800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240327 | 161700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240327 | 161600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240327 | 161500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240327 | 161400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240327 | 161300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240327 | 161200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240327 | 161100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240327 | 161000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240327 | 160900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240327 | 160800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240327 | 160700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240327 | 160600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240327 | 160500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240327 | 160400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240327 | 160300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240327 | 160200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240327 | 160100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240327 | 160000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240327 | 155900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240327 | 155800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240327 | 155700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240327 | 155600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240327 | 155500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240327 | 155400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 183 | 20240327 | 155300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240327 | 155200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240327 | 155100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240327 | 155000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240327 | 154900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240327 | 154800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240327 | 154700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240327 | 154600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240327 | 154500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240327 | 154400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240327 | 154300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240327 | 154200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240327 | 154100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240327 | 154000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240327 | 153900 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240327 | 153800 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240327 | 153700 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240327 | 153600 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240327 | 153500 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240327 | 153400 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240327 | 153300 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240327 | 153200 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240327 | 153100 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240327 | 153000 | 8987743200 | 44400 | 44400 | 44400 | 44400 | 5038 |
| 207 | 20240327 | 152900 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240327 | 152800 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240327 | 152700 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240327 | 152600 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240327 | 152500 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240327 | 152400 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 213 | 20240327 | 152300 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240327 | 152200 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240327 | 152100 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20240327 | 152000 | 8764056000 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20240327 | 151900 | 8764056000 | 44400 | 44350 | 44400 | 44300 | 457 |
| 218 | 20240327 | 151800 | 8743789400 | 44350 | 44350 | 44400 | 44300 | 559 |
| 219 | 20240327 | 151700 | 8719011900 | 44400 | 44300 | 44400 | 44300 | 350 |
| 220 | 20240327 | 151600 | 8703490600 | 44300 | 44350 | 44400 | 44300 | 855 |
| 221 | 20240327 | 151500 | 8665551650 | 44400 | 44350 | 44400 | 44350 | 641 |
| 222 | 20240327 | 151400 | 8637118100 | 44250 | 44200 | 44350 | 44200 | 728 |
| 223 | 20240327 | 151300 | 8604894400 | 44150 | 44150 | 44200 | 44150 | 88 |
| 224 | 20240327 | 151200 | 8601006050 | 44200 | 44150 | 44200 | 44150 | 100 |
| 225 | 20240327 | 151100 | 8596586700 | 44150 | 44150 | 44200 | 44100 | 788 |
| 226 | 20240327 | 151000 | 8561796500 | 44200 | 44150 | 44200 | 44150 | 297 |
| 227 | 20240327 | 150900 | 8548678800 | 44150 | 44150 | 44250 | 44150 | 184 |
| 228 | 20240327 | 150800 | 8540538300 | 44150 | 44200 | 44200 | 44150 | 556 |
| 229 | 20240327 | 150700 | 8515978950 | 44200 | 44150 | 44200 | 44150 | 564 |
| 230 | 20240327 | 150600 | 8491068750 | 44100 | 44250 | 44250 | 44100 | 1256 |
| 231 | 20240327 | 150500 | 8435580800 | 44200 | 44200 | 44250 | 44200 | 173 |
| 232 | 20240327 | 150400 | 8427931150 | 44200 | 44250 | 44250 | 44200 | 181 |
| 233 | 20240327 | 150300 | 8419922400 | 44300 | 44300 | 44350 | 44300 | 172 |
| 234 | 20240327 | 150200 | 8412302600 | 44350 | 44300 | 44350 | 44300 | 138 |
| 235 | 20240327 | 150100 | 8406188650 | 44300 | 44300 | 44350 | 44300 | 530 |
| 236 | 20240327 | 150000 | 8382699450 | 44300 | 44250 | 44350 | 44250 | 266 |
| 237 | 20240327 | 145900 | 8370903150 | 44300 | 44200 | 44300 | 44200 | 1175 |
| 238 | 20240327 | 145800 | 8318884450 | 44200 | 44200 | 44200 | 44200 | 43 |
| 239 | 20240327 | 145700 | 8316983850 | 44200 | 44200 | 44200 | 44200 | 7 |
| 240 | 20240327 | 145600 | 8316674450 | 44200 | 44200 | 44250 | 44200 | 258 |
| 241 | 20240327 | 145500 | 8305266800 | 44150 | 44100 | 44200 | 44100 | 195 |
| 242 | 20240327 | 145400 | 8296649900 | 44150 | 44150 | 44200 | 44100 | 207 |
| 243 | 20240327 | 145300 | 8287509400 | 44150 | 44200 | 44200 | 44150 | 376 |
| 244 | 20240327 | 145200 | 8270896100 | 44200 | 44150 | 44200 | 44150 | 205 |
| 245 | 20240327 | 145100 | 8261842250 | 44100 | 44150 | 44150 | 44100 | 71 |
| 246 | 20240327 | 145000 | 8258708450 | 44150 | 44150 | 44200 | 44150 | 563 |
| 247 | 20240327 | 144900 | 8233828650 | 44150 | 44000 | 44150 | 44000 | 358 |
| 248 | 20240327 | 144800 | 8218046800 | 44100 | 44050 | 44100 | 44000 | 304 |
| 249 | 20240327 | 144700 | 8204654900 | 44050 | 44100 | 44100 | 44050 | 136 |
| 250 | 20240327 | 144600 | 8198663950 | 44050 | 44050 | 44050 | 44050 | 196 |
| 251 | 20240327 | 144500 | 8190030150 | 44050 | 44050 | 44050 | 44050 | 8 |
| 252 | 20240327 | 144400 | 8189677750 | 44050 | 44050 | 44050 | 44000 | 1601 |
| 253 | 20240327 | 144300 | 8119221850 | 44050 | 44050 | 44050 | 44050 | 550 |
| 254 | 20240327 | 144200 | 8094994350 | 44050 | 44050 | 44100 | 44050 | 127 |
| 255 | 20240327 | 144100 | 8089398450 | 44050 | 44100 | 44100 | 44050 | 197 |
| 256 | 20240327 | 144000 | 8080711050 | 44100 | 44050 | 44100 | 44050 | 36 |
| 257 | 20240327 | 143900 | 8079125150 | 44100 | 44050 | 44100 | 44050 | 87 |
| 258 | 20240327 | 143800 | 8075292700 | 44050 | 44050 | 44100 | 44050 | 141 |
| 259 | 20240327 | 143700 | 8069081600 | 44050 | 44000 | 44100 | 44000 | 364 |
| 260 | 20240327 | 143600 | 8053039800 | 44000 | 43950 | 44000 | 43900 | 2429 |
| 261 | 20240327 | 143500 | 7946235900 | 44000 | 44000 | 44000 | 44000 | 1625 |
| 262 | 20240327 | 143400 | 7874735900 | 44000 | 44050 | 44050 | 44000 | 61 |
| 263 | 20240327 | 143300 | 7872049400 | 44050 | 44100 | 44100 | 44000 | 2279 |
| 264 | 20240327 | 143200 | 7771702400 | 44100 | 44100 | 44100 | 44100 | 643 |
| 265 | 20240327 | 143100 | 7743346100 | 44150 | 44100 | 44150 | 44100 | 193 |
| 266 | 20240327 | 143000 | 7734834250 | 44150 | 44200 | 44250 | 44100 | 2169 |
| 267 | 20240327 | 142900 | 7638972550 | 44200 | 44200 | 44250 | 44200 | 112 |
| 268 | 20240327 | 142800 | 7634021850 | 44200 | 44200 | 44200 | 44200 | 331 |
| 269 | 20240327 | 142700 | 7619391650 | 44250 | 44200 | 44250 | 44200 | 211 |
| 270 | 20240327 | 142600 | 7610064650 | 44200 | 44250 | 44250 | 44200 | 75 |
| 271 | 20240327 | 142500 | 7606749600 | 44250 | 44250 | 44250 | 44200 | 455 |
| 272 | 20240327 | 142400 | 7586616300 | 44250 | 44250 | 44300 | 44250 | 88 |
| 273 | 20240327 | 142300 | 7582721900 | 44250 | 44200 | 44250 | 44200 | 270 |
| 274 | 20240327 | 142200 | 7570776550 | 44200 | 44250 | 44250 | 44200 | 115 |
| 275 | 20240327 | 142100 | 7565693050 | 44250 | 44200 | 44250 | 44200 | 401 |
| 276 | 20240327 | 142000 | 7547968150 | 44200 | 44200 | 44200 | 44200 | 120 |
| 277 | 20240327 | 141900 | 7542664150 | 44200 | 44200 | 44250 | 44200 | 135 |
| 278 | 20240327 | 141800 | 7536692450 | 44200 | 44250 | 44250 | 44200 | 841 |
| 279 | 20240327 | 141700 | 7499486050 | 44300 | 44300 | 44350 | 44300 | 309 |
| 280 | 20240327 | 141600 | 7485796750 | 44350 | 44300 | 44350 | 44300 | 123 |
| 281 | 20240327 | 141500 | 7480343550 | 44300 | 44300 | 44300 | 44300 | 298 |
| 282 | 20240327 | 141400 | 7467142150 | 44350 | 44350 | 44350 | 44350 | 647 |
| 283 | 20240327 | 141300 | 7438447700 | 44350 | 44400 | 44400 | 44350 | 390 |
| 284 | 20240327 | 141200 | 7421132050 | 44450 | 44450 | 44450 | 44400 | 131 |
| 285 | 20240327 | 141100 | 7415310800 | 44450 | 44450 | 44450 | 44400 | 126 |
| 286 | 20240327 | 141000 | 7409711250 | 44450 | 44400 | 44450 | 44400 | 123 |
| 287 | 20240327 | 140900 | 7404245100 | 44450 | 44450 | 44450 | 44400 | 76 |
| 288 | 20240327 | 140800 | 7400867250 | 44450 | 44400 | 44450 | 44400 | 113 |
| 289 | 20240327 | 140700 | 7395844450 | 44400 | 44350 | 44400 | 44300 | 408 |
| 290 | 20240327 | 140600 | 7377745150 | 44350 | 44300 | 44350 | 44300 | 76 |
| 291 | 20240327 | 140500 | 7374377350 | 44300 | 44350 | 44350 | 44300 | 355 |
| 292 | 20240327 | 140400 | 7358635950 | 44300 | 44300 | 44350 | 44300 | 32 |
| 293 | 20240327 | 140300 | 7357217850 | 44300 | 44350 | 44350 | 44300 | 147 |
| 294 | 20240327 | 140200 | 7350702050 | 44350 | 44400 | 44400 | 44350 | 165 |
| 295 | 20240327 | 140100 | 7343383150 | 44350 | 44400 | 44400 | 44350 | 151 |
| 296 | 20240327 | 140000 | 7336683700 | 44400 | 44350 | 44400 | 44350 | 41 |
| 297 | 20240327 | 135900 | 7334865250 | 44400 | 44350 | 44400 | 44350 | 86 |
| 298 | 20240327 | 135800 | 7331047400 | 44400 | 44350 | 44400 | 44350 | 621 |
| 299 | 20240327 | 135700 | 7303475100 | 44300 | 44300 | 44350 | 44300 | 302 |
| 300 | 20240327 | 135600 | 7290083750 | 44300 | 44300 | 44300 | 44250 | 183 |
| 301 | 20240327 | 135500 | 7281977450 | 44300 | 44300 | 44300 | 44300 | 26 |
| 302 | 20240327 | 135400 | 7280825650 | 44300 | 44300 | 44300 | 44250 | 288 |
| 303 | 20240327 | 135300 | 7268068200 | 44300 | 44300 | 44350 | 44300 | 495 |
| 304 | 20240327 | 135200 | 7246138050 | 44300 | 44300 | 44350 | 44300 | 72 |
| 305 | 20240327 | 135100 | 7242948050 | 44300 | 44300 | 44350 | 44300 | 95 |
| 306 | 20240327 | 135000 | 7238737750 | 44300 | 44350 | 44350 | 44300 | 38 |
| 307 | 20240327 | 134900 | 7237053450 | 44350 | 44350 | 44350 | 44300 | 316 |
| 308 | 20240327 | 134800 | 7223038900 | 44400 | 44300 | 44400 | 44300 | 402 |
| 309 | 20240327 | 134700 | 7205222900 | 44350 | 44350 | 44350 | 44300 | 331 |
| 310 | 20240327 | 134600 | 7190544800 | 44300 | 44300 | 44300 | 44300 | 72 |
| 311 | 20240327 | 134500 | 7187355200 | 44300 | 44300 | 44300 | 44250 | 221 |
| 312 | 20240327 | 134400 | 7177570950 | 44300 | 44300 | 44300 | 44300 | 78 |
| 313 | 20240327 | 134300 | 7174115550 | 44300 | 44350 | 44350 | 44300 | 214 |
| 314 | 20240327 | 134200 | 7164626500 | 44350 | 44350 | 44350 | 44300 | 113 |
| 315 | 20240327 | 134100 | 7159615400 | 44350 | 44350 | 44400 | 44250 | 88 |
| 316 | 20240327 | 134000 | 7155713400 | 44250 | 44300 | 44350 | 44250 | 164 |
| 317 | 20240327 | 133900 | 7148449750 | 44300 | 44200 | 44300 | 44150 | 214 |
| 318 | 20240327 | 133800 | 7138979600 | 44250 | 44200 | 44250 | 44150 | 53 |
| 319 | 20240327 | 133700 | 7136636600 | 44250 | 44250 | 44250 | 44150 | 303 |
| 320 | 20240327 | 133600 | 7123240750 | 44250 | 44250 | 44250 | 44250 | 22 |
| 321 | 20240327 | 133500 | 7122267250 | 44300 | 44300 | 44300 | 44250 | 102 |
| 322 | 20240327 | 133400 | 7117749800 | 44200 | 44350 | 44350 | 44200 | 45 |
| 323 | 20240327 | 133300 | 7115756700 | 44350 | 44250 | 44400 | 44250 | 151 |
| 324 | 20240327 | 133200 | 7109066050 | 44250 | 44200 | 44250 | 44150 | 281 |
| 325 | 20240327 | 133100 | 7096636700 | 44200 | 44200 | 44250 | 44200 | 100 |
| 326 | 20240327 | 133000 | 7092216600 | 44200 | 44200 | 44250 | 44200 | 166 |
| 327 | 20240327 | 132900 | 7084879150 | 44250 | 44200 | 44250 | 44200 | 56 |
| 328 | 20240327 | 132800 | 7082403850 | 44200 | 44250 | 44250 | 44200 | 86 |
| 329 | 20240327 | 132700 | 7078602550 | 44200 | 44150 | 44250 | 44150 | 158 |
| 330 | 20240327 | 132600 | 7071618950 | 44150 | 44150 | 44150 | 44150 | 47 |
| 331 | 20240327 | 132500 | 7069543900 | 44150 | 44200 | 44250 | 44150 | 1057 |
| 332 | 20240327 | 132400 | 7022776750 | 44200 | 44200 | 44250 | 44150 | 327 |
| 333 | 20240327 | 132300 | 7008322650 | 44200 | 44250 | 44250 | 44200 | 132 |
| 334 | 20240327 | 132200 | 7002486850 | 44200 | 44200 | 44250 | 44200 | 64 |
| 335 | 20240327 | 132100 | 6999657650 | 44200 | 44250 | 44250 | 44200 | 36 |
| 336 | 20240327 | 132000 | 6998064850 | 44200 | 44150 | 44200 | 44150 | 423 |
| 337 | 20240327 | 131900 | 6979375550 | 44100 | 44050 | 44150 | 44000 | 1466 |
| 338 | 20240327 | 131800 | 6914782700 | 44050 | 44000 | 44050 | 43950 | 759 |
| 339 | 20240327 | 131700 | 6881380200 | 44000 | 44050 | 44050 | 43950 | 506 |
| 340 | 20240327 | 131600 | 6859116200 | 43950 | 44050 | 44050 | 43950 | 593 |
| 341 | 20240327 | 131500 | 6833014800 | 44100 | 44000 | 44100 | 44000 | 335 |
| 342 | 20240327 | 131400 | 6818250300 | 44000 | 44150 | 44200 | 43950 | 6627 |
| 343 | 20240327 | 131300 | 6526483200 | 44150 | 44300 | 44300 | 44150 | 63 |
| 344 | 20240327 | 131200 | 6523697100 | 44250 | 44250 | 44350 | 44250 | 664 |
| 345 | 20240327 | 131100 | 6494307400 | 44200 | 44250 | 44250 | 44200 | 819 |
| 346 | 20240327 | 131000 | 6458099450 | 44200 | 44250 | 44250 | 44200 | 1232 |
| 347 | 20240327 | 130900 | 6403641350 | 44250 | 44300 | 44300 | 44250 | 117 |
| 348 | 20240327 | 130800 | 6398464050 | 44250 | 44250 | 44300 | 44250 | 85 |
| 349 | 20240327 | 130700 | 6394701750 | 44250 | 44250 | 44300 | 44200 | 423 |
| 350 | 20240327 | 130600 | 6375979650 | 44200 | 44250 | 44250 | 44200 | 17 |
| 351 | 20240327 | 130500 | 6375227450 | 44250 | 44300 | 44300 | 44200 | 678 |
| 352 | 20240327 | 130400 | 6345220250 | 44300 | 44300 | 44350 | 44250 | 180 |
| 353 | 20240327 | 130300 | 6337240750 | 44300 | 44300 | 44350 | 44300 | 89 |
| 354 | 20240327 | 130200 | 6333297050 | 44300 | 44300 | 44350 | 44300 | 135 |
| 355 | 20240327 | 130100 | 6327312700 | 44300 | 44300 | 44300 | 44250 | 176 |
| 356 | 20240327 | 130000 | 6319517050 | 44300 | 44250 | 44300 | 44200 | 206 |
| 357 | 20240327 | 125900 | 6310399700 | 44200 | 44250 | 44250 | 44200 | 552 |
| 358 | 20240327 | 125800 | 6285974800 | 44250 | 44250 | 44250 | 44250 | 46 |
| 359 | 20240327 | 125700 | 6283939300 | 44250 | 44250 | 44300 | 44250 | 28 |
| 360 | 20240327 | 125600 | 6282700250 | 44250 | 44200 | 44250 | 44150 | 82 |
| 361 | 20240327 | 125500 | 6279075850 | 44200 | 44250 | 44250 | 44200 | 154 |
| 362 | 20240327 | 125400 | 6272267750 | 44250 | 44150 | 44250 | 44150 | 185 |
| 363 | 20240327 | 125300 | 6264082950 | 44200 | 44150 | 44200 | 44100 | 678 |
| 364 | 20240327 | 125200 | 6234150750 | 44150 | 44250 | 44250 | 44150 | 102 |
| 365 | 20240327 | 125100 | 6229643800 | 44250 | 44300 | 44300 | 44200 | 25 |
| 366 | 20240327 | 125000 | 6228537600 | 44300 | 44150 | 44300 | 44150 | 348 |
| 367 | 20240327 | 124900 | 6213146750 | 44150 | 44150 | 44200 | 44150 | 107 |
| 368 | 20240327 | 124800 | 6208422600 | 44150 | 44100 | 44200 | 44100 | 187 |
| 369 | 20240327 | 124700 | 6200174700 | 44100 | 44150 | 44200 | 44100 | 1034 |
| 370 | 20240327 | 124600 | 6154537700 | 44100 | 44100 | 44150 | 44100 | 319 |
| 371 | 20240327 | 124500 | 6140458900 | 44150 | 44100 | 44150 | 44100 | 745 |
| 372 | 20240327 | 124400 | 6107596850 | 44100 | 44200 | 44200 | 44100 | 2884 |
| 373 | 20240327 | 124300 | 5980245400 | 44200 | 44200 | 44250 | 44200 | 270 |
| 374 | 20240327 | 124200 | 5968311200 | 44200 | 44250 | 44250 | 44200 | 281 |
| 375 | 20240327 | 124100 | 5955890450 | 44200 | 44300 | 44300 | 44200 | 165 |
| 376 | 20240327 | 124000 | 5948585350 | 44300 | 44300 | 44300 | 44250 | 179 |
| 377 | 20240327 | 123900 | 5940655700 | 44300 | 44200 | 44300 | 44200 | 401 |
| 378 | 20240327 | 123800 | 5922914700 | 44200 | 44250 | 44300 | 44200 | 658 |
| 379 | 20240327 | 123700 | 5893807900 | 44250 | 44300 | 44300 | 44250 | 1004 |
| 380 | 20240327 | 123600 | 5849375850 | 44300 | 44300 | 44300 | 44250 | 252 |
| 381 | 20240327 | 123500 | 5838212800 | 44300 | 44300 | 44350 | 44300 | 94 |
| 382 | 20240327 | 123400 | 5834048200 | 44350 | 44350 | 44350 | 44300 | 289 |
| 383 | 20240327 | 123300 | 5821245300 | 44300 | 44300 | 44350 | 44300 | 510 |
| 384 | 20240327 | 123200 | 5798635500 | 44300 | 44350 | 44350 | 44300 | 164 |
| 385 | 20240327 | 123100 | 5791369950 | 44300 | 44350 | 44350 | 44300 | 594 |
| 386 | 20240327 | 123000 | 5765052650 | 44350 | 44350 | 44350 | 44350 | 102 |
| 387 | 20240327 | 122900 | 5760528950 | 44350 | 44350 | 44350 | 44300 | 218 |
| 388 | 20240327 | 122800 | 5750865350 | 44350 | 44550 | 44550 | 44350 | 6055 |
| 389 | 20240327 | 122700 | 5481648850 | 44550 | 44550 | 44600 | 44550 | 132 |
| 390 | 20240327 | 122600 | 5475766850 | 44550 | 44600 | 44600 | 44550 | 158 |
| 391 | 20240327 | 122500 | 5468726200 | 44550 | 44550 | 44600 | 44550 | 53 |
| 392 | 20240327 | 122400 | 5466363850 | 44550 | 44550 | 44600 | 44550 | 351 |
| 393 | 20240327 | 122300 | 5450714400 | 44550 | 44600 | 44650 | 44550 | 957 |
| 394 | 20240327 | 122200 | 5408032950 | 44600 | 44600 | 44650 | 44600 | 287 |
| 395 | 20240327 | 122100 | 5395224650 | 44600 | 44600 | 44650 | 44600 | 125 |
| 396 | 20240327 | 122000 | 5389649400 | 44600 | 44650 | 44650 | 44600 | 257 |
| 397 | 20240327 | 121900 | 5378176200 | 44650 | 44650 | 44650 | 44650 | 499 |
| 398 | 20240327 | 121800 | 5355895850 | 44650 | 44600 | 44700 | 44600 | 300 |
| 399 | 20240327 | 121700 | 5342506450 | 44650 | 44650 | 44650 | 44650 | 307 |
| 400 | 20240327 | 121600 | 5328798900 | 44650 | 44700 | 44700 | 44650 | 48 |
| 401 | 20240327 | 121500 | 5326654350 | 44700 | 44750 | 44750 | 44700 | 178 |
| 402 | 20240327 | 121400 | 5318696850 | 44750 | 44750 | 44750 | 44750 | 53 |
| 403 | 20240327 | 121300 | 5316325100 | 44800 | 44800 | 44800 | 44750 | 169 |
| 404 | 20240327 | 121200 | 5308761700 | 44800 | 44800 | 44850 | 44750 | 1076 |
| 405 | 20240327 | 121100 | 5260551650 | 44850 | 44850 | 44850 | 44800 | 230 |
| 406 | 20240327 | 121000 | 5250242000 | 44850 | 44800 | 44950 | 44800 | 373 |
| 407 | 20240327 | 120900 | 5233500950 | 44850 | 44800 | 44850 | 44800 | 93 |
| 408 | 20240327 | 120800 | 5229333000 | 44800 | 44800 | 44850 | 44800 | 85 |
| 409 | 20240327 | 120700 | 5225524750 | 44700 | 44700 | 44750 | 44700 | 173 |
| 410 | 20240327 | 120600 | 5217783750 | 44750 | 44750 | 44750 | 44750 | 62 |
| 411 | 20240327 | 120500 | 5215009250 | 44750 | 44750 | 44750 | 44750 | 7 |
| 412 | 20240327 | 120400 | 5214696000 | 44800 | 44800 | 44850 | 44750 | 219 |
| 413 | 20240327 | 120300 | 5204882600 | 44800 | 44850 | 44850 | 44800 | 167 |
| 414 | 20240327 | 120200 | 5197395850 | 44850 | 44850 | 44850 | 44800 | 81 |
| 415 | 20240327 | 120100 | 5193764050 | 44850 | 44900 | 44900 | 44850 | 200 |
| 416 | 20240327 | 120000 | 5184791250 | 44900 | 45000 | 45000 | 44900 | 311 |
| 417 | 20240327 | 115900 | 5170800600 | 44950 | 44900 | 44950 | 44850 | 138 |
| 418 | 20240327 | 115800 | 5164602300 | 44850 | 44750 | 44850 | 44750 | 972 |
| 419 | 20240327 | 115700 | 5121053800 | 44750 | 44800 | 44800 | 44750 | 146 |
| 420 | 20240327 | 115600 | 5114513650 | 44800 | 44750 | 44800 | 44750 | 70 |
| 421 | 20240327 | 115500 | 5111377750 | 44750 | 44750 | 44750 | 44700 | 63 |
| 422 | 20240327 | 115400 | 5108558700 | 44750 | 44850 | 44850 | 44700 | 55 |
| 423 | 20240327 | 115300 | 5106098450 | 44800 | 44700 | 44850 | 44700 | 764 |
| 424 | 20240327 | 115200 | 5071924900 | 44700 | 44650 | 44700 | 44650 | 295 |
| 425 | 20240327 | 115100 | 5058747650 | 44650 | 44700 | 44700 | 44650 | 549 |
| 426 | 20240327 | 115000 | 5034208250 | 44700 | 44700 | 44750 | 44700 | 465 |
| 427 | 20240327 | 114900 | 5013422250 | 44700 | 44650 | 44700 | 44600 | 524 |
| 428 | 20240327 | 114800 | 4990035250 | 44700 | 44700 | 44750 | 44650 | 412 |
| 429 | 20240327 | 114700 | 4971618300 | 44700 | 44650 | 44750 | 44550 | 674 |
| 430 | 20240327 | 114600 | 4941510550 | 44650 | 44600 | 44650 | 44550 | 617 |
| 431 | 20240327 | 114500 | 4913990800 | 44650 | 44600 | 44650 | 44550 | 221 |
| 432 | 20240327 | 114400 | 4904132000 | 44550 | 44600 | 44600 | 44550 | 441 |
| 433 | 20240327 | 114300 | 4884483450 | 44600 | 44600 | 44600 | 44600 | 326 |
| 434 | 20240327 | 114200 | 4869943850 | 44600 | 44650 | 44650 | 44600 | 301 |
| 435 | 20240327 | 114100 | 4856505650 | 44600 | 44600 | 44600 | 44550 | 167 |
| 436 | 20240327 | 114000 | 4849057550 | 44650 | 44650 | 44650 | 44550 | 185 |
| 437 | 20240327 | 113900 | 4840805000 | 44600 | 44600 | 44650 | 44550 | 239 |
| 438 | 20240327 | 113800 | 4830143900 | 44600 | 44550 | 44600 | 44550 | 210 |
| 439 | 20240327 | 113700 | 4820786350 | 44550 | 44650 | 44650 | 44550 | 859 |
| 440 | 20240327 | 113600 | 4782501400 | 44650 | 44650 | 44700 | 44600 | 420 |
| 441 | 20240327 | 113500 | 4763744950 | 44650 | 44700 | 44750 | 44650 | 555 |
| 442 | 20240327 | 113400 | 4738960400 | 44700 | 44700 | 44750 | 44600 | 970 |
| 443 | 20240327 | 113300 | 4695621050 | 44650 | 44650 | 44750 | 44650 | 319 |
| 444 | 20240327 | 113200 | 4681375050 | 44650 | 44800 | 44800 | 44650 | 584 |
| 445 | 20240327 | 113100 | 4655288700 | 44800 | 44700 | 44800 | 44700 | 385 |
| 446 | 20240327 | 113000 | 4638066800 | 44650 | 44700 | 44700 | 44650 | 477 |
| 447 | 20240327 | 112900 | 4616764100 | 44650 | 44550 | 44700 | 44550 | 626 |
| 448 | 20240327 | 112800 | 4588828450 | 44550 | 44600 | 44600 | 44550 | 236 |
| 449 | 20240327 | 112700 | 4578307050 | 44600 | 44600 | 44600 | 44550 | 244 |
| 450 | 20240327 | 112600 | 4567425550 | 44600 | 44700 | 44700 | 44500 | 1249 |
| 451 | 20240327 | 112500 | 4511833000 | 44650 | 44700 | 44700 | 44550 | 677 |
| 452 | 20240327 | 112400 | 4481631550 | 44700 | 44700 | 44750 | 44650 | 818 |
| 453 | 20240327 | 112300 | 4445098800 | 44700 | 44750 | 44750 | 44700 | 133 |
| 454 | 20240327 | 112200 | 4439149750 | 44750 | 44850 | 44850 | 44750 | 34 |
| 455 | 20240327 | 112100 | 4437625900 | 44850 | 44850 | 44850 | 44850 | 204 |
| 456 | 20240327 | 112000 | 4428476500 | 44850 | 44750 | 44850 | 44750 | 286 |
| 457 | 20240327 | 111900 | 4415660600 | 44800 | 44800 | 44800 | 44750 | 362 |
| 458 | 20240327 | 111800 | 4399446150 | 44750 | 44700 | 44800 | 44700 | 316 |
| 459 | 20240327 | 111700 | 4385304900 | 44750 | 44600 | 44750 | 44600 | 276 |
| 460 | 20240327 | 111600 | 4372975050 | 44600 | 44550 | 44700 | 44550 | 1788 |
| 461 | 20240327 | 111500 | 4293229300 | 44500 | 44550 | 44600 | 44500 | 766 |
| 462 | 20240327 | 111400 | 4259116100 | 44500 | 44600 | 44650 | 44500 | 950 |
| 463 | 20240327 | 111300 | 4216796700 | 44600 | 44650 | 44700 | 44600 | 103 |
| 464 | 20240327 | 111200 | 4212193500 | 44650 | 44650 | 44650 | 44600 | 157 |
| 465 | 20240327 | 111100 | 4205184800 | 44650 | 44500 | 44650 | 44500 | 663 |
| 466 | 20240327 | 111000 | 4175658700 | 44500 | 44650 | 44650 | 44500 | 2325 |
| 467 | 20240327 | 110900 | 4072116100 | 44650 | 44700 | 44700 | 44550 | 1547 |
| 468 | 20240327 | 110800 | 4003116050 | 44700 | 44750 | 44750 | 44600 | 1567 |
| 469 | 20240327 | 110700 | 3933172650 | 44750 | 44700 | 44750 | 44700 | 151 |
| 470 | 20240327 | 110600 | 3926416150 | 44750 | 44750 | 44750 | 44700 | 525 |
| 471 | 20240327 | 110500 | 3902923900 | 44700 | 44650 | 44800 | 44650 | 123 |
| 472 | 20240327 | 110400 | 3897419850 | 44750 | 44850 | 44950 | 44700 | 2619 |
| 473 | 20240327 | 110300 | 3780261150 | 45000 | 45000 | 45050 | 44800 | 546 |
| 474 | 20240327 | 110200 | 3755712500 | 45050 | 45050 | 45050 | 45000 | 223 |
| 475 | 20240327 | 110100 | 3745674100 | 45000 | 44900 | 45050 | 44900 | 501 |
| 476 | 20240327 | 110000 | 3723133550 | 44850 | 44850 | 44950 | 44850 | 103 |
| 477 | 20240327 | 105900 | 3718510150 | 44800 | 44800 | 44850 | 44750 | 445 |
| 478 | 20240327 | 105800 | 3698581900 | 44800 | 44850 | 44900 | 44800 | 133 |
| 479 | 20240327 | 105700 | 3692617050 | 44850 | 44900 | 44900 | 44800 | 130 |
| 480 | 20240327 | 105600 | 3686789300 | 44950 | 44950 | 44950 | 44850 | 195 |
| 481 | 20240327 | 105500 | 3678034250 | 45000 | 45000 | 45000 | 44900 | 189 |
| 482 | 20240327 | 105400 | 3669544550 | 45000 | 44850 | 45100 | 44850 | 453 |
| 483 | 20240327 | 105300 | 3649164000 | 44950 | 44800 | 44950 | 44800 | 426 |
| 484 | 20240327 | 105200 | 3630029650 | 44800 | 44900 | 45000 | 44800 | 1125 |
| 485 | 20240327 | 105100 | 3579573100 | 45000 | 45000 | 45000 | 44850 | 1096 |
| 486 | 20240327 | 105000 | 3530268050 | 45000 | 45100 | 45100 | 45000 | 92 |
| 487 | 20240327 | 104900 | 3526125650 | 45100 | 45100 | 45150 | 45050 | 330 |
| 488 | 20240327 | 104800 | 3511236850 | 45000 | 45000 | 45100 | 44950 | 462 |
| 489 | 20240327 | 104700 | 3490418000 | 44900 | 44850 | 45000 | 44850 | 333 |
| 490 | 20240327 | 104600 | 3475447200 | 44950 | 44850 | 44950 | 44850 | 149 |
| 491 | 20240327 | 104500 | 3468755050 | 44800 | 44850 | 44950 | 44800 | 655 |
| 492 | 20240327 | 104400 | 3439360500 | 44850 | 44800 | 44900 | 44800 | 65 |
| 493 | 20240327 | 104300 | 3436445700 | 44750 | 44750 | 44850 | 44700 | 927 |
| 494 | 20240327 | 104200 | 3394951700 | 44800 | 44750 | 44800 | 44700 | 418 |
| 495 | 20240327 | 104100 | 3376243250 | 44750 | 44700 | 44750 | 44650 | 984 |
| 496 | 20240327 | 104000 | 3332252750 | 44700 | 44650 | 44700 | 44650 | 340 |
| 497 | 20240327 | 103900 | 3317069600 | 44700 | 44700 | 44700 | 44650 | 230 |
| 498 | 20240327 | 103800 | 3306790250 | 44650 | 44750 | 44800 | 44650 | 1013 |
| 499 | 20240327 | 103700 | 3261490650 | 44750 | 44850 | 44900 | 44750 | 254 |
| 500 | 20240327 | 103600 | 3250106750 | 44800 | 44800 | 44800 | 44650 | 325 |
| 501 | 20240327 | 103500 | 3235559450 | 44800 | 44750 | 44800 | 44650 | 4014 |
| 502 | 20240327 | 103400 | 3056156150 | 44750 | 44950 | 44950 | 44750 | 1953 |
| 503 | 20240327 | 103300 | 2968581650 | 44950 | 44900 | 44950 | 44850 | 737 |
| 504 | 20240327 | 103200 | 2935485250 | 44850 | 44900 | 44950 | 44800 | 609 |
| 505 | 20240327 | 103100 | 2908154850 | 44900 | 44900 | 44950 | 44900 | 824 |
| 506 | 20240327 | 103000 | 2871152250 | 44900 | 45050 | 45100 | 44850 | 3060 |
| 507 | 20240327 | 102900 | 2733478750 | 45050 | 45200 | 45200 | 45050 | 2138 |
| 508 | 20240327 | 102800 | 2637024500 | 45200 | 45400 | 45400 | 45200 | 1616 |
| 509 | 20240327 | 102700 | 2563884150 | 45400 | 45450 | 45500 | 45400 | 446 |
| 510 | 20240327 | 102600 | 2543626900 | 45450 | 45400 | 45450 | 45400 | 15 |
| 511 | 20240327 | 102500 | 2542945200 | 45450 | 45450 | 45450 | 45400 | 219 |
| 512 | 20240327 | 102400 | 2532992450 | 45450 | 45450 | 45450 | 45450 | 46 |
| 513 | 20240327 | 102300 | 2530901750 | 45450 | 45450 | 45450 | 45400 | 565 |
| 514 | 20240327 | 102200 | 2505243050 | 45500 | 45500 | 45500 | 45500 | 221 |
| 515 | 20240327 | 102100 | 2495187550 | 45500 | 45600 | 45600 | 45500 | 373 |
| 516 | 20240327 | 102000 | 2478210000 | 45600 | 45600 | 45600 | 45550 | 761 |
| 517 | 20240327 | 101900 | 2443509300 | 45600 | 45800 | 45850 | 45600 | 829 |
| 518 | 20240327 | 101800 | 2405647650 | 45800 | 45850 | 45850 | 45800 | 37 |
| 519 | 20240327 | 101700 | 2403952950 | 45850 | 45700 | 45850 | 45700 | 458 |
| 520 | 20240327 | 101600 | 2382999350 | 45650 | 45650 | 45700 | 45600 | 172 |
| 521 | 20240327 | 101500 | 2375147150 | 45600 | 45700 | 45700 | 45600 | 396 |
| 522 | 20240327 | 101400 | 2357080650 | 45700 | 45800 | 45800 | 45700 | 208 |
| 523 | 20240327 | 101300 | 2347565450 | 45750 | 45750 | 45750 | 45750 | 51 |
| 524 | 20240327 | 101200 | 2345232200 | 45800 | 45800 | 45800 | 45800 | 23 |
| 525 | 20240327 | 101100 | 2344178800 | 45800 | 45800 | 45800 | 45800 | 116 |
| 526 | 20240327 | 101000 | 2338866000 | 45800 | 45750 | 45800 | 45750 | 83 |
| 527 | 20240327 | 100900 | 2335066350 | 45850 | 45850 | 45850 | 45800 | 242 |
| 528 | 20240327 | 100800 | 2323978400 | 45850 | 45900 | 45900 | 45850 | 76 |
| 529 | 20240327 | 100700 | 2320493700 | 45850 | 45850 | 45850 | 45850 | 38 |
| 530 | 20240327 | 100600 | 2318751400 | 45850 | 45850 | 45850 | 45850 | 39 |
| 531 | 20240327 | 100500 | 2316963250 | 45800 | 45800 | 45850 | 45800 | 850 |
| 532 | 20240327 | 100400 | 2278026950 | 45800 | 45750 | 45800 | 45750 | 82 |
| 533 | 20240327 | 100300 | 2274271850 | 45750 | 45750 | 45750 | 45700 | 118 |
| 534 | 20240327 | 100200 | 2268873850 | 45700 | 45700 | 45750 | 45700 | 92 |
| 535 | 20240327 | 100100 | 2264668750 | 45750 | 45700 | 45800 | 45700 | 166 |
| 536 | 20240327 | 100000 | 2257076500 | 45700 | 45400 | 45700 | 45400 | 1162 |
| 537 | 20240327 | 095900 | 2204205700 | 45400 | 45450 | 45450 | 45400 | 46 |
| 538 | 20240327 | 095800 | 2202116700 | 45400 | 45400 | 45450 | 45400 | 192 |
| 539 | 20240327 | 095700 | 2193398400 | 45400 | 45450 | 45450 | 45400 | 138 |
| 540 | 20240327 | 095600 | 2187127200 | 45450 | 45400 | 45550 | 45400 | 177 |
| 541 | 20240327 | 095500 | 2179090650 | 45400 | 45350 | 45550 | 45350 | 571 |
| 542 | 20240327 | 095400 | 2153135050 | 45300 | 45350 | 45400 | 45200 | 528 |
| 543 | 20240327 | 095300 | 2129235500 | 45400 | 45400 | 45450 | 45200 | 1685 |
| 544 | 20240327 | 095200 | 2052840750 | 45400 | 45450 | 45450 | 45400 | 283 |
| 545 | 20240327 | 095100 | 2039986200 | 45450 | 45500 | 45550 | 45450 | 753 |
| 546 | 20240327 | 095000 | 2005737200 | 45500 | 45650 | 45800 | 45500 | 226 |
| 547 | 20240327 | 094900 | 1995439150 | 45500 | 45800 | 45800 | 45350 | 3620 |
| 548 | 20240327 | 094800 | 1830545650 | 45800 | 45750 | 45800 | 45750 | 62 |
| 549 | 20240327 | 094700 | 1827709100 | 45800 | 45900 | 45900 | 45750 | 194 |
| 550 | 20240327 | 094600 | 1818828800 | 45800 | 46000 | 46050 | 45750 | 3537 |
| 551 | 20240327 | 094500 | 1656681000 | 46000 | 46050 | 46050 | 46000 | 480 |
| 552 | 20240327 | 094400 | 1634582150 | 46050 | 46100 | 46100 | 46050 | 399 |
| 553 | 20240327 | 094300 | 1616188500 | 46100 | 46100 | 46100 | 46100 | 28 |
| 554 | 20240327 | 094200 | 1614897700 | 46150 | 46150 | 46150 | 46150 | 43 |
| 555 | 20240327 | 094100 | 1612913250 | 46150 | 46150 | 46150 | 46100 | 572 |
| 556 | 20240327 | 094000 | 1586515950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 557 | 20240327 | 093900 | 1586515950 | 46300 | 46300 | 46300 | 46300 | 3 |
| 558 | 20240327 | 093800 | 1586377050 | 46200 | 46250 | 46250 | 46200 | 517 |
| 559 | 20240327 | 093700 | 1562490800 | 46150 | 46100 | 46150 | 46100 | 505 |
| 560 | 20240327 | 093600 | 1539210050 | 46150 | 46150 | 46150 | 46100 | 22 |
| 561 | 20240327 | 093500 | 1538194800 | 46150 | 46100 | 46150 | 46100 | 12 |
| 562 | 20240327 | 093400 | 1537641500 | 46100 | 46100 | 46100 | 46100 | 307 |
| 563 | 20240327 | 093300 | 1523488800 | 46100 | 46200 | 46200 | 46000 | 452 |
| 564 | 20240327 | 093200 | 1502655650 | 46200 | 46200 | 46200 | 46200 | 92 |
| 565 | 20240327 | 093100 | 1498405250 | 46250 | 46250 | 46250 | 46200 | 177 |
| 566 | 20240327 | 093000 | 1490221500 | 46200 | 46200 | 46200 | 46200 | 84 |
| 567 | 20240327 | 092900 | 1486340700 | 46200 | 46100 | 46200 | 46100 | 51 |
| 568 | 20240327 | 092800 | 1483987800 | 46050 | 46100 | 46100 | 46050 | 608 |
| 569 | 20240327 | 092700 | 1455964350 | 46100 | 46150 | 46250 | 46050 | 726 |
| 570 | 20240327 | 092600 | 1422419950 | 46050 | 46000 | 46050 | 46000 | 575 |
| 571 | 20240327 | 092500 | 1395951450 | 45950 | 46100 | 46100 | 45900 | 911 |
| 572 | 20240327 | 092400 | 1354058200 | 46100 | 46300 | 46300 | 46100 | 1536 |
| 573 | 20240327 | 092300 | 1283047000 | 46250 | 46250 | 46300 | 46250 | 920 |
| 574 | 20240327 | 092200 | 1240481850 | 46250 | 46500 | 46500 | 46250 | 865 |
| 575 | 20240327 | 092100 | 1200386850 | 46500 | 46450 | 46550 | 46400 | 760 |
| 576 | 20240327 | 092000 | 1165085350 | 46450 | 46550 | 46550 | 46450 | 1151 |
| 577 | 20240327 | 091900 | 1111543100 | 46550 | 46500 | 46600 | 46500 | 830 |
| 578 | 20240327 | 091800 | 1072908100 | 46500 | 46600 | 46600 | 46500 | 1497 |
| 579 | 20240327 | 091700 | 1003210350 | 46600 | 46600 | 46600 | 46600 | 54 |
| 580 | 20240327 | 091600 | 1000693950 | 46600 | 46600 | 46650 | 46600 | 376 |
| 581 | 20240327 | 091500 | 983159350 | 46700 | 46750 | 46750 | 46700 | 839 |
| 582 | 20240327 | 091400 | 943969700 | 46750 | 46700 | 46800 | 46700 | 580 |
| 583 | 20240327 | 091300 | 916860700 | 46700 | 46900 | 46900 | 46650 | 2041 |
| 584 | 20240327 | 091200 | 821369200 | 47000 | 46850 | 47000 | 46850 | 426 |
| 585 | 20240327 | 091100 | 801362350 | 46850 | 47150 | 47150 | 46850 | 756 |
| 586 | 20240327 | 091000 | 765827950 | 47000 | 47200 | 47200 | 47000 | 1661 |
| 587 | 20240327 | 090900 | 687513700 | 47200 | 46850 | 47200 | 46850 | 3363 |
| 588 | 20240327 | 090800 | 529633900 | 46700 | 46750 | 46900 | 46650 | 2008 |
| 589 | 20240327 | 090700 | 435687450 | 46800 | 46450 | 46900 | 46450 | 3020 |
| 590 | 20240327 | 090600 | 294731500 | 46450 | 46250 | 46450 | 46150 | 1215 |
| 591 | 20240327 | 090500 | 238547700 | 46250 | 46400 | 46400 | 46200 | 878 |
| 592 | 20240327 | 090400 | 197851600 | 46200 | 46150 | 46500 | 46150 | 644 |
| 593 | 20240327 | 090300 | 167978000 | 46100 | 46050 | 46100 | 46050 | 309 |
| 594 | 20240327 | 090200 | 153739200 | 46050 | 45850 | 46100 | 45850 | 286 |
| 595 | 20240327 | 090100 | 140576550 | 45750 | 45550 | 45750 | 45450 | 860 |
| 596 | 20240327 | 090000 | 101389950 | 45650 | 46050 | 46050 | 45600 | 2208 |