31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 183200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 3 | 20240327 | 183100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240327 | 183000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240327 | 182900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240327 | 182800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240327 | 182700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240327 | 182600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240327 | 182500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240327 | 182400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240327 | 182300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240327 | 182200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240327 | 182100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240327 | 182000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240327 | 181900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240327 | 181800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240327 | 181700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240327 | 181600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240327 | 181500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240327 | 181400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240327 | 181300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240327 | 181200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240327 | 181100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240327 | 181000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240327 | 180900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240327 | 180800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240327 | 180700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240327 | 180600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240327 | 180500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240327 | 180400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240327 | 180300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240327 | 180200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 33 | 20240327 | 180100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240327 | 180000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240327 | 175900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240327 | 175800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240327 | 175700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240327 | 175600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240327 | 175500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240327 | 175400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240327 | 175300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240327 | 175200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240327 | 175100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240327 | 175000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240327 | 174900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240327 | 174800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240327 | 174700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240327 | 174600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240327 | 174500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240327 | 174400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240327 | 174300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240327 | 174200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240327 | 174100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240327 | 174000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240327 | 173900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240327 | 173800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240327 | 173700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240327 | 173600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240327 | 173500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240327 | 173400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240327 | 173300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240327 | 173200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 63 | 20240327 | 173100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240327 | 173000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240327 | 172900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240327 | 172800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240327 | 172700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240327 | 172600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240327 | 172500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240327 | 172400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240327 | 172300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240327 | 172200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240327 | 172100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240327 | 172000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240327 | 171900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240327 | 171800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240327 | 171700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240327 | 171600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240327 | 171500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240327 | 171400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240327 | 171300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240327 | 171200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240327 | 171100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240327 | 171000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240327 | 170900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240327 | 170800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240327 | 170700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240327 | 170600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240327 | 170500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240327 | 170400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240327 | 170300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240327 | 170200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 93 | 20240327 | 170100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240327 | 170000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240327 | 165900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240327 | 165800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240327 | 165700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240327 | 165600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240327 | 165500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240327 | 165400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240327 | 165300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240327 | 165200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240327 | 165100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240327 | 165000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240327 | 164900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240327 | 164800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240327 | 164700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240327 | 164600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240327 | 164500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240327 | 164400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240327 | 164300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240327 | 164200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240327 | 164100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240327 | 164000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240327 | 163900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240327 | 163800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240327 | 163700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240327 | 163600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240327 | 163500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240327 | 163400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240327 | 163300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240327 | 163200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 123 | 20240327 | 163100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240327 | 163000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240327 | 162900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240327 | 162800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240327 | 162700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240327 | 162600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240327 | 162500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240327 | 162400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240327 | 162300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240327 | 162200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240327 | 162100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240327 | 162000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240327 | 161900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240327 | 161800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240327 | 161700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240327 | 161600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240327 | 161500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240327 | 161400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240327 | 161300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240327 | 161200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240327 | 161100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240327 | 161000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240327 | 160900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240327 | 160800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240327 | 160700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240327 | 160600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240327 | 160500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240327 | 160400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240327 | 160300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240327 | 160200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 153 | 20240327 | 160100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240327 | 160000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240327 | 155900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240327 | 155800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240327 | 155700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240327 | 155600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240327 | 155500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240327 | 155400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240327 | 155300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240327 | 155200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240327 | 155100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240327 | 155000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240327 | 154900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240327 | 154800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240327 | 154700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240327 | 154600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240327 | 154500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240327 | 154400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240327 | 154300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240327 | 154200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240327 | 154100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240327 | 154000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240327 | 153900 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240327 | 153800 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240327 | 153700 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240327 | 153600 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240327 | 153500 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240327 | 153400 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240327 | 153300 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240327 | 153200 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 183 | 20240327 | 153100 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240327 | 153000 | 11511994600 | 44100 | 44100 | 44100 | 44100 | 4484 |
| 185 | 20240327 | 152900 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240327 | 152800 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240327 | 152700 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240327 | 152600 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240327 | 152500 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240327 | 152400 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240327 | 152300 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240327 | 152200 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240327 | 152100 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240327 | 152000 | 11314250200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240327 | 151900 | 11314250200 | 44200 | 44200 | 44200 | 44150 | 626 |
| 196 | 20240327 | 151800 | 11286610550 | 44150 | 44150 | 44200 | 44150 | 105 |
| 197 | 20240327 | 151700 | 11281972350 | 44150 | 44200 | 44250 | 44150 | 305 |
| 198 | 20240327 | 151600 | 11268483900 | 44250 | 44100 | 44250 | 44100 | 2597 |
| 199 | 20240327 | 151500 | 11153727800 | 44150 | 44100 | 44150 | 44100 | 328 |
| 200 | 20240327 | 151400 | 11139253350 | 44100 | 44150 | 44150 | 44100 | 584 |
| 201 | 20240327 | 151300 | 11113495500 | 44100 | 44100 | 44150 | 44100 | 620 |
| 202 | 20240327 | 151200 | 11086151600 | 44100 | 44100 | 44150 | 44100 | 648 |
| 203 | 20240327 | 151100 | 11057572850 | 44100 | 44100 | 44150 | 44100 | 519 |
| 204 | 20240327 | 151000 | 11034676600 | 44100 | 44100 | 44150 | 44100 | 499 |
| 205 | 20240327 | 150900 | 11012655650 | 44100 | 44100 | 44150 | 44100 | 368 |
| 206 | 20240327 | 150800 | 10996419200 | 44100 | 44100 | 44150 | 44100 | 1673 |
| 207 | 20240327 | 150700 | 10922609800 | 44100 | 44100 | 44150 | 44100 | 387 |
| 208 | 20240327 | 150600 | 10905536350 | 44100 | 44100 | 44150 | 44100 | 223 |
| 209 | 20240327 | 150500 | 10895698200 | 44100 | 44100 | 44150 | 44100 | 302 |
| 210 | 20240327 | 150400 | 10882379950 | 44100 | 44100 | 44150 | 44100 | 326 |
| 211 | 20240327 | 150300 | 10867998850 | 44150 | 44100 | 44150 | 44100 | 360 |
| 212 | 20240327 | 150200 | 10852116800 | 44100 | 44150 | 44150 | 44100 | 601 |
| 213 | 20240327 | 150100 | 10825605400 | 44150 | 44100 | 44150 | 44100 | 702 |
| 214 | 20240327 | 150000 | 10794623800 | 44100 | 44100 | 44150 | 44100 | 304 |
| 215 | 20240327 | 145900 | 10781214900 | 44100 | 44150 | 44150 | 44100 | 3616 |
| 216 | 20240327 | 145800 | 10621579350 | 44150 | 44150 | 44200 | 44150 | 188 |
| 217 | 20240327 | 145700 | 10613278450 | 44150 | 44150 | 44200 | 44150 | 548 |
| 218 | 20240327 | 145600 | 10589072950 | 44150 | 44200 | 44200 | 44150 | 186 |
| 219 | 20240327 | 145500 | 10580860550 | 44200 | 44150 | 44200 | 44150 | 382 |
| 220 | 20240327 | 145400 | 10563992400 | 44200 | 44150 | 44200 | 44150 | 470 |
| 221 | 20240327 | 145300 | 10543230900 | 44150 | 44150 | 44200 | 44150 | 208 |
| 222 | 20240327 | 145200 | 10534046300 | 44150 | 44200 | 44200 | 44150 | 540 |
| 223 | 20240327 | 145100 | 10510204600 | 44150 | 44150 | 44200 | 44100 | 667 |
| 224 | 20240327 | 145000 | 10480759550 | 44150 | 44150 | 44200 | 44150 | 358 |
| 225 | 20240327 | 144900 | 10464952800 | 44150 | 44200 | 44200 | 44150 | 755 |
| 226 | 20240327 | 144800 | 10431615800 | 44200 | 44150 | 44200 | 44150 | 334 |
| 227 | 20240327 | 144700 | 10416856250 | 44200 | 44150 | 44200 | 44100 | 173 |
| 228 | 20240327 | 144600 | 10409217050 | 44200 | 44100 | 44200 | 44100 | 255 |
| 229 | 20240327 | 144500 | 10397957600 | 44150 | 44100 | 44200 | 44100 | 4614 |
| 230 | 20240327 | 144400 | 10194280000 | 44100 | 44100 | 44150 | 44100 | 254 |
| 231 | 20240327 | 144300 | 10183077950 | 44150 | 44100 | 44150 | 44050 | 72 |
| 232 | 20240327 | 144200 | 10179901100 | 44100 | 44100 | 44150 | 44100 | 409 |
| 233 | 20240327 | 144100 | 10161863600 | 44100 | 44100 | 44150 | 44050 | 2696 |
| 234 | 20240327 | 144000 | 10042970300 | 44100 | 44100 | 44150 | 44100 | 192 |
| 235 | 20240327 | 143900 | 10034501950 | 44150 | 44100 | 44150 | 44100 | 242 |
| 236 | 20240327 | 143800 | 10023828550 | 44100 | 44100 | 44150 | 44100 | 563 |
| 237 | 20240327 | 143700 | 9998998150 | 44100 | 44100 | 44150 | 44100 | 297 |
| 238 | 20240327 | 143600 | 9985893600 | 44150 | 44100 | 44150 | 44100 | 324 |
| 239 | 20240327 | 143500 | 9971602050 | 44100 | 44000 | 44150 | 44000 | 1805 |
| 240 | 20240327 | 143400 | 9892018700 | 44000 | 44000 | 44050 | 44000 | 431 |
| 241 | 20240327 | 143300 | 9873048500 | 44000 | 44000 | 44050 | 44000 | 276 |
| 242 | 20240327 | 143200 | 9860892400 | 44000 | 44050 | 44100 | 44000 | 1075 |
| 243 | 20240327 | 143100 | 9813538600 | 44050 | 44050 | 44100 | 44050 | 229 |
| 244 | 20240327 | 143000 | 9803448850 | 44050 | 44100 | 44100 | 44050 | 453 |
| 245 | 20240327 | 142900 | 9783489100 | 44050 | 44100 | 44100 | 44050 | 140 |
| 246 | 20240327 | 142800 | 9777319850 | 44050 | 44100 | 44100 | 44050 | 404 |
| 247 | 20240327 | 142700 | 9759520850 | 44050 | 44050 | 44050 | 44000 | 467 |
| 248 | 20240327 | 142600 | 9738952000 | 44050 | 44000 | 44100 | 44000 | 480 |
| 249 | 20240327 | 142500 | 9717815200 | 44000 | 43950 | 44050 | 43950 | 822 |
| 250 | 20240327 | 142400 | 9681625800 | 43950 | 44000 | 44050 | 43950 | 948 |
| 251 | 20240327 | 142300 | 9639913800 | 44000 | 43950 | 44050 | 43950 | 857 |
| 252 | 20240327 | 142200 | 9602208300 | 43950 | 44000 | 44000 | 43950 | 179 |
| 253 | 20240327 | 142100 | 9594334750 | 44000 | 43950 | 44000 | 43950 | 353 |
| 254 | 20240327 | 142000 | 9578816300 | 43950 | 43950 | 44000 | 43950 | 361 |
| 255 | 20240327 | 141900 | 9562933450 | 44050 | 44050 | 44100 | 44000 | 1884 |
| 256 | 20240327 | 141800 | 9480006400 | 44050 | 44000 | 44050 | 44000 | 627 |
| 257 | 20240327 | 141700 | 9452390450 | 44050 | 44100 | 44100 | 44000 | 623 |
| 258 | 20240327 | 141600 | 9424941750 | 44100 | 44050 | 44100 | 44050 | 194 |
| 259 | 20240327 | 141500 | 9416394100 | 44050 | 44100 | 44100 | 44050 | 394 |
| 260 | 20240327 | 141400 | 9399027500 | 44050 | 44100 | 44150 | 44050 | 348 |
| 261 | 20240327 | 141300 | 9383681800 | 44100 | 44100 | 44150 | 44000 | 3174 |
| 262 | 20240327 | 141200 | 9243767200 | 44050 | 44000 | 44100 | 44000 | 506 |
| 263 | 20240327 | 141100 | 9221483700 | 44000 | 44000 | 44100 | 44000 | 490 |
| 264 | 20240327 | 141000 | 9199910800 | 44000 | 44000 | 44100 | 43950 | 2300 |
| 265 | 20240327 | 140900 | 9098625850 | 44000 | 44000 | 44050 | 44000 | 202 |
| 266 | 20240327 | 140800 | 9089735450 | 44000 | 44050 | 44100 | 44000 | 596 |
| 267 | 20240327 | 140700 | 9063484500 | 44050 | 43950 | 44100 | 43950 | 2759 |
| 268 | 20240327 | 140600 | 8941954300 | 44000 | 43950 | 44000 | 43900 | 4431 |
| 269 | 20240327 | 140500 | 8747101500 | 43950 | 43950 | 44000 | 43950 | 315 |
| 270 | 20240327 | 140400 | 8733254900 | 43950 | 44000 | 44000 | 43950 | 125 |
| 271 | 20240327 | 140300 | 8727758300 | 44000 | 43950 | 44000 | 43950 | 987 |
| 272 | 20240327 | 140200 | 8684339500 | 43950 | 43950 | 44000 | 43950 | 257 |
| 273 | 20240327 | 140100 | 8673043550 | 44000 | 43950 | 44000 | 43900 | 218 |
| 274 | 20240327 | 140000 | 8663461050 | 43950 | 44050 | 44050 | 43950 | 353 |
| 275 | 20240327 | 135900 | 8647933650 | 44000 | 44000 | 44050 | 43950 | 255 |
| 276 | 20240327 | 135800 | 8636717100 | 43950 | 44000 | 44000 | 43900 | 2644 |
| 277 | 20240327 | 135700 | 8520486550 | 44000 | 43950 | 44000 | 43950 | 131 |
| 278 | 20240327 | 135600 | 8514724900 | 44000 | 43950 | 44000 | 43950 | 150 |
| 279 | 20240327 | 135500 | 8508130400 | 43950 | 44000 | 44000 | 43950 | 149 |
| 280 | 20240327 | 135400 | 8501579850 | 44000 | 43950 | 44000 | 43950 | 288 |
| 281 | 20240327 | 135300 | 8488913500 | 43950 | 43950 | 44000 | 43950 | 316 |
| 282 | 20240327 | 135200 | 8475021600 | 43950 | 43950 | 44000 | 43950 | 265 |
| 283 | 20240327 | 135100 | 8463372200 | 43950 | 44000 | 44000 | 43950 | 82 |
| 284 | 20240327 | 135000 | 8459766150 | 43950 | 43900 | 44050 | 43900 | 1831 |
| 285 | 20240327 | 134900 | 8379215500 | 43950 | 44000 | 44000 | 43900 | 309 |
| 286 | 20240327 | 134800 | 8365630300 | 43950 | 43950 | 44000 | 43900 | 1464 |
| 287 | 20240327 | 134700 | 8301264000 | 43950 | 44000 | 44000 | 43900 | 633 |
| 288 | 20240327 | 134600 | 8273441200 | 43950 | 43950 | 44000 | 43950 | 700 |
| 289 | 20240327 | 134500 | 8242656400 | 43950 | 43900 | 43950 | 43850 | 1463 |
| 290 | 20240327 | 134400 | 8178399650 | 43950 | 43900 | 43950 | 43850 | 2845 |
| 291 | 20240327 | 134300 | 8053481100 | 43900 | 43850 | 43900 | 43800 | 675 |
| 292 | 20240327 | 134200 | 8023881550 | 43850 | 43800 | 43900 | 43800 | 199 |
| 293 | 20240327 | 134100 | 8015156300 | 43850 | 43850 | 43850 | 43800 | 309 |
| 294 | 20240327 | 134000 | 8001609000 | 43850 | 43850 | 43900 | 43750 | 590 |
| 295 | 20240327 | 133900 | 7975757400 | 43850 | 43850 | 43900 | 43800 | 195 |
| 296 | 20240327 | 133800 | 7967205950 | 43850 | 43900 | 43900 | 43800 | 232 |
| 297 | 20240327 | 133700 | 7957033100 | 43850 | 43850 | 43900 | 43800 | 421 |
| 298 | 20240327 | 133600 | 7938580050 | 43900 | 43900 | 43900 | 43800 | 488 |
| 299 | 20240327 | 133500 | 7917180850 | 43850 | 43900 | 43900 | 43850 | 905 |
| 300 | 20240327 | 133400 | 7877493650 | 43900 | 43800 | 43900 | 43800 | 2238 |
| 301 | 20240327 | 133300 | 7779429750 | 43850 | 43800 | 43850 | 43800 | 99 |
| 302 | 20240327 | 133200 | 7775092000 | 43800 | 43850 | 43850 | 43800 | 92 |
| 303 | 20240327 | 133100 | 7771059200 | 43850 | 43850 | 43900 | 43800 | 379 |
| 304 | 20240327 | 133000 | 7754438450 | 43850 | 43850 | 43900 | 43800 | 1105 |
| 305 | 20240327 | 132900 | 7706006300 | 43800 | 43850 | 43850 | 43800 | 119 |
| 306 | 20240327 | 132800 | 7700792450 | 43800 | 43750 | 43850 | 43750 | 1831 |
| 307 | 20240327 | 132700 | 7620566200 | 43800 | 43800 | 43800 | 43750 | 68 |
| 308 | 20240327 | 132600 | 7617588500 | 43800 | 43750 | 43800 | 43750 | 259 |
| 309 | 20240327 | 132500 | 7606249550 | 43750 | 43750 | 43800 | 43750 | 279 |
| 310 | 20240327 | 132400 | 7594040950 | 43750 | 43850 | 43850 | 43750 | 291 |
| 311 | 20240327 | 132300 | 7581295250 | 43800 | 43750 | 43850 | 43750 | 250 |
| 312 | 20240327 | 132200 | 7570346400 | 43800 | 43800 | 43850 | 43800 | 168 |
| 313 | 20240327 | 132100 | 7562987950 | 43800 | 43800 | 43850 | 43750 | 602 |
| 314 | 20240327 | 132000 | 7536619650 | 43800 | 43750 | 43850 | 43700 | 345 |
| 315 | 20240327 | 131900 | 7521510550 | 43750 | 43700 | 43800 | 43700 | 248 |
| 316 | 20240327 | 131800 | 7510660950 | 43750 | 43800 | 43800 | 43700 | 844 |
| 317 | 20240327 | 131700 | 7473736150 | 43750 | 43800 | 43800 | 43750 | 60 |
| 318 | 20240327 | 131600 | 7471111000 | 43750 | 43700 | 43850 | 43700 | 1079 |
| 319 | 20240327 | 131500 | 7423854800 | 43750 | 43750 | 43800 | 43700 | 333 |
| 320 | 20240327 | 131400 | 7409291900 | 43800 | 43750 | 43800 | 43700 | 322 |
| 321 | 20240327 | 131300 | 7395205000 | 43750 | 43750 | 43800 | 43750 | 257 |
| 322 | 20240327 | 131200 | 7383961200 | 43750 | 43700 | 43750 | 43700 | 247 |
| 323 | 20240327 | 131100 | 7373156550 | 43700 | 43700 | 43750 | 43700 | 324 |
| 324 | 20240327 | 131000 | 7358986000 | 43700 | 43750 | 43800 | 43700 | 2315 |
| 325 | 20240327 | 130900 | 7257708800 | 43800 | 43800 | 43800 | 43750 | 656 |
| 326 | 20240327 | 130800 | 7228976100 | 43800 | 43800 | 43850 | 43800 | 35 |
| 327 | 20240327 | 130700 | 7227443050 | 43800 | 43800 | 43800 | 43800 | 271 |
| 328 | 20240327 | 130600 | 7215573250 | 43800 | 43800 | 43800 | 43800 | 22 |
| 329 | 20240327 | 130500 | 7214609650 | 43850 | 43800 | 43850 | 43800 | 164 |
| 330 | 20240327 | 130400 | 7207421150 | 43800 | 43800 | 43850 | 43800 | 87 |
| 331 | 20240327 | 130300 | 7203608250 | 43800 | 43800 | 43850 | 43800 | 246 |
| 332 | 20240327 | 130200 | 7192833300 | 43800 | 43800 | 43800 | 43800 | 82 |
| 333 | 20240327 | 130100 | 7189241700 | 43800 | 43800 | 43800 | 43800 | 67 |
| 334 | 20240327 | 130000 | 7186307100 | 43800 | 43800 | 43850 | 43800 | 90 |
| 335 | 20240327 | 125900 | 7182365000 | 43800 | 43850 | 43850 | 43800 | 152 |
| 336 | 20240327 | 125800 | 7175701350 | 43850 | 43800 | 43900 | 43750 | 898 |
| 337 | 20240327 | 125700 | 7136331850 | 43800 | 43750 | 43800 | 43750 | 967 |
| 338 | 20240327 | 125600 | 7093982750 | 43750 | 43750 | 43800 | 43750 | 149 |
| 339 | 20240327 | 125500 | 7087463700 | 43750 | 43750 | 43800 | 43750 | 105 |
| 340 | 20240327 | 125400 | 7082867800 | 43750 | 43850 | 43850 | 43750 | 238 |
| 341 | 20240327 | 125300 | 7072443850 | 43750 | 43800 | 43800 | 43750 | 334 |
| 342 | 20240327 | 125200 | 7057814700 | 43800 | 43800 | 43800 | 43800 | 50 |
| 343 | 20240327 | 125100 | 7055624700 | 43800 | 43800 | 43850 | 43800 | 328 |
| 344 | 20240327 | 125000 | 7041248250 | 43800 | 43800 | 43850 | 43800 | 185 |
| 345 | 20240327 | 124900 | 7033140600 | 43800 | 43800 | 43800 | 43750 | 1283 |
| 346 | 20240327 | 124800 | 6976947250 | 43750 | 43800 | 43800 | 43750 | 65 |
| 347 | 20240327 | 124700 | 6974102500 | 43750 | 43750 | 43800 | 43750 | 123 |
| 348 | 20240327 | 124600 | 6968721200 | 43750 | 43750 | 43800 | 43750 | 54 |
| 349 | 20240327 | 124500 | 6966358450 | 43750 | 43750 | 43800 | 43750 | 149 |
| 350 | 20240327 | 124400 | 6959839650 | 43800 | 43750 | 43800 | 43750 | 765 |
| 351 | 20240327 | 124300 | 6926370750 | 43750 | 43800 | 43800 | 43750 | 397 |
| 352 | 20240327 | 124200 | 6909001800 | 43750 | 43750 | 43750 | 43750 | 10 |
| 353 | 20240327 | 124100 | 6908564300 | 43750 | 43800 | 43800 | 43750 | 83 |
| 354 | 20240327 | 124000 | 6904930800 | 43800 | 43750 | 43800 | 43750 | 237 |
| 355 | 20240327 | 123900 | 6894559400 | 43750 | 43800 | 43850 | 43750 | 157 |
| 356 | 20240327 | 123800 | 6887683850 | 43800 | 43800 | 43800 | 43800 | 424 |
| 357 | 20240327 | 123700 | 6869112650 | 43800 | 43750 | 43850 | 43750 | 195 |
| 358 | 20240327 | 123600 | 6860570700 | 43750 | 43800 | 43800 | 43750 | 355 |
| 359 | 20240327 | 123500 | 6845025950 | 43800 | 43850 | 43850 | 43800 | 108 |
| 360 | 20240327 | 123400 | 6840291250 | 43850 | 43800 | 43900 | 43750 | 1559 |
| 361 | 20240327 | 123300 | 6771955600 | 43800 | 43800 | 43800 | 43750 | 139 |
| 362 | 20240327 | 123200 | 6765872150 | 43750 | 43800 | 43800 | 43750 | 101 |
| 363 | 20240327 | 123100 | 6761449100 | 43750 | 43750 | 43750 | 43750 | 72 |
| 364 | 20240327 | 123000 | 6758299100 | 43750 | 43750 | 43750 | 43750 | 44 |
| 365 | 20240327 | 122900 | 6756374100 | 43750 | 43800 | 43800 | 43750 | 416 |
| 366 | 20240327 | 122800 | 6738154250 | 43800 | 43800 | 43850 | 43800 | 213 |
| 367 | 20240327 | 122700 | 6728824000 | 43800 | 43800 | 43850 | 43800 | 51 |
| 368 | 20240327 | 122600 | 6726590050 | 43800 | 43700 | 43850 | 43700 | 611 |
| 369 | 20240327 | 122500 | 6699831800 | 43700 | 43800 | 43800 | 43700 | 618 |
| 370 | 20240327 | 122400 | 6672801850 | 43750 | 43750 | 43750 | 43750 | 44 |
| 371 | 20240327 | 122300 | 6670876850 | 43750 | 43750 | 43750 | 43750 | 170 |
| 372 | 20240327 | 122200 | 6663439350 | 43750 | 43750 | 43800 | 43750 | 139 |
| 373 | 20240327 | 122100 | 6657357850 | 43750 | 43800 | 43800 | 43750 | 596 |
| 374 | 20240327 | 122000 | 6631271900 | 43800 | 43800 | 43850 | 43800 | 48 |
| 375 | 20240327 | 121900 | 6629169450 | 43800 | 43800 | 43800 | 43800 | 67 |
| 376 | 20240327 | 121800 | 6626234850 | 43800 | 43800 | 43850 | 43800 | 236 |
| 377 | 20240327 | 121700 | 6615897500 | 43800 | 43800 | 43850 | 43800 | 20 |
| 378 | 20240327 | 121600 | 6615020950 | 43800 | 43850 | 43850 | 43800 | 296 |
| 379 | 20240327 | 121500 | 6602042750 | 43850 | 43900 | 43900 | 43850 | 485 |
| 380 | 20240327 | 121400 | 6580753450 | 43900 | 43850 | 43900 | 43850 | 41 |
| 381 | 20240327 | 121300 | 6578955500 | 43850 | 43850 | 43900 | 43850 | 88 |
| 382 | 20240327 | 121200 | 6575096650 | 43850 | 43850 | 43900 | 43850 | 142 |
| 383 | 20240327 | 121100 | 6568867450 | 43850 | 43850 | 43900 | 43850 | 29 |
| 384 | 20240327 | 121000 | 6567595750 | 43850 | 43800 | 43900 | 43800 | 485 |
| 385 | 20240327 | 120900 | 6546326000 | 43750 | 43800 | 43800 | 43750 | 459 |
| 386 | 20240327 | 120800 | 6526225450 | 43900 | 43750 | 43950 | 43700 | 2897 |
| 387 | 20240327 | 120700 | 6399181250 | 43750 | 43750 | 43750 | 43750 | 112 |
| 388 | 20240327 | 120600 | 6394281250 | 43750 | 43750 | 43750 | 43750 | 142 |
| 389 | 20240327 | 120500 | 6388068750 | 43750 | 43850 | 43850 | 43750 | 658 |
| 390 | 20240327 | 120400 | 6359251750 | 43800 | 43800 | 43850 | 43800 | 193 |
| 391 | 20240327 | 120300 | 6350796850 | 43850 | 43800 | 43850 | 43800 | 131 |
| 392 | 20240327 | 120200 | 6345053950 | 43850 | 43800 | 43850 | 43800 | 117 |
| 393 | 20240327 | 120100 | 6339929300 | 43800 | 43700 | 43900 | 43700 | 1481 |
| 394 | 20240327 | 120000 | 6275020900 | 43700 | 43700 | 43750 | 43700 | 195 |
| 395 | 20240327 | 115900 | 6266493800 | 43700 | 43750 | 43750 | 43700 | 181 |
| 396 | 20240327 | 115800 | 6258581750 | 43700 | 43700 | 43750 | 43700 | 163 |
| 397 | 20240327 | 115700 | 6251454350 | 43750 | 43750 | 43750 | 43700 | 26 |
| 398 | 20240327 | 115600 | 6250317250 | 43750 | 43750 | 43750 | 43700 | 103 |
| 399 | 20240327 | 115500 | 6245814400 | 43750 | 43750 | 43800 | 43750 | 209 |
| 400 | 20240327 | 115400 | 6236670600 | 43750 | 43750 | 43800 | 43750 | 351 |
| 401 | 20240327 | 115300 | 6221313250 | 43750 | 43800 | 43800 | 43750 | 29 |
| 402 | 20240327 | 115200 | 6220043500 | 43750 | 43700 | 43800 | 43700 | 635 |
| 403 | 20240327 | 115100 | 6192262700 | 43700 | 43700 | 43700 | 43700 | 29 |
| 404 | 20240327 | 115000 | 6190995400 | 43700 | 43700 | 43750 | 43650 | 52 |
| 405 | 20240327 | 114900 | 6188722950 | 43700 | 43650 | 43700 | 43650 | 124 |
| 406 | 20240327 | 114800 | 6183310250 | 43800 | 43700 | 43800 | 43650 | 416 |
| 407 | 20240327 | 114700 | 6165123250 | 43750 | 43700 | 43750 | 43700 | 1138 |
| 408 | 20240327 | 114600 | 6115353150 | 43650 | 43650 | 43700 | 43650 | 283 |
| 409 | 20240327 | 114500 | 6103000150 | 43650 | 43650 | 43700 | 43650 | 79 |
| 410 | 20240327 | 114400 | 6099550600 | 43650 | 43700 | 43700 | 43650 | 140 |
| 411 | 20240327 | 114300 | 6093436600 | 43700 | 43650 | 43700 | 43650 | 94 |
| 412 | 20240327 | 114200 | 6089332100 | 43650 | 43650 | 43700 | 43650 | 34 |
| 413 | 20240327 | 114100 | 6087847950 | 43700 | 43650 | 43700 | 43650 | 40 |
| 414 | 20240327 | 114000 | 6086101800 | 43650 | 43700 | 43750 | 43650 | 27 |
| 415 | 20240327 | 113900 | 6084922400 | 43700 | 43750 | 43750 | 43700 | 248 |
| 416 | 20240327 | 113800 | 6074078250 | 43750 | 43650 | 43750 | 43650 | 690 |
| 417 | 20240327 | 113700 | 6043912300 | 43700 | 43650 | 43700 | 43650 | 34 |
| 418 | 20240327 | 113600 | 6042427800 | 43700 | 43700 | 43800 | 43650 | 1468 |
| 419 | 20240327 | 113500 | 5978220100 | 43650 | 43650 | 43650 | 43650 | 101 |
| 420 | 20240327 | 113400 | 5973811450 | 43650 | 43650 | 43650 | 43650 | 21 |
| 421 | 20240327 | 113300 | 5972894800 | 43700 | 43650 | 43700 | 43650 | 654 |
| 422 | 20240327 | 113200 | 5944319750 | 43650 | 43650 | 43650 | 43650 | 832 |
| 423 | 20240327 | 113100 | 5908002950 | 43650 | 43650 | 43650 | 43650 | 207 |
| 424 | 20240327 | 113000 | 5898967400 | 43650 | 43600 | 43650 | 43600 | 289 |
| 425 | 20240327 | 112900 | 5886355100 | 43600 | 43600 | 43650 | 43600 | 753 |
| 426 | 20240327 | 112800 | 5853504900 | 43650 | 43650 | 43650 | 43600 | 1173 |
| 427 | 20240327 | 112700 | 5802316700 | 43650 | 43600 | 43650 | 43600 | 46 |
| 428 | 20240327 | 112600 | 5800311050 | 43600 | 43650 | 43700 | 43600 | 1165 |
| 429 | 20240327 | 112500 | 5749460250 | 43650 | 43650 | 43650 | 43650 | 318 |
| 430 | 20240327 | 112400 | 5735579550 | 43650 | 43650 | 43650 | 43650 | 524 |
| 431 | 20240327 | 112300 | 5712706950 | 43650 | 43650 | 43650 | 43650 | 199 |
| 432 | 20240327 | 112200 | 5704020600 | 43650 | 43650 | 43700 | 43650 | 37 |
| 433 | 20240327 | 112100 | 5702405500 | 43650 | 43700 | 43700 | 43650 | 61 |
| 434 | 20240327 | 112000 | 5699742550 | 43650 | 43650 | 43700 | 43650 | 61 |
| 435 | 20240327 | 111900 | 5697079600 | 43650 | 43650 | 43700 | 43650 | 69 |
| 436 | 20240327 | 111800 | 5694067200 | 43650 | 43650 | 43650 | 43650 | 39 |
| 437 | 20240327 | 111700 | 5692364850 | 43650 | 43700 | 43700 | 43650 | 919 |
| 438 | 20240327 | 111600 | 5652205750 | 43700 | 43750 | 43750 | 43700 | 6 |
| 439 | 20240327 | 111500 | 5651943500 | 43700 | 43700 | 43700 | 43700 | 45 |
| 440 | 20240327 | 111400 | 5649977000 | 43650 | 43700 | 43700 | 43650 | 128 |
| 441 | 20240327 | 111300 | 5644384650 | 43700 | 43600 | 43700 | 43600 | 2845 |
| 442 | 20240327 | 111200 | 5520141950 | 43600 | 43550 | 43600 | 43550 | 477 |
| 443 | 20240327 | 111100 | 5499345400 | 43550 | 43550 | 43600 | 43550 | 309 |
| 444 | 20240327 | 111000 | 5485881950 | 43550 | 43550 | 43600 | 43550 | 1003 |
| 445 | 20240327 | 110900 | 5442198650 | 43550 | 43550 | 43600 | 43550 | 1208 |
| 446 | 20240327 | 110800 | 5389563750 | 43550 | 43550 | 43600 | 43550 | 1109 |
| 447 | 20240327 | 110700 | 5341266400 | 43600 | 43600 | 43600 | 43550 | 180 |
| 448 | 20240327 | 110600 | 5333422100 | 43600 | 43600 | 43650 | 43600 | 4028 |
| 449 | 20240327 | 110500 | 5157797750 | 43600 | 43600 | 43650 | 43600 | 79 |
| 450 | 20240327 | 110400 | 5154351650 | 43600 | 43650 | 43650 | 43600 | 1394 |
| 451 | 20240327 | 110300 | 5093569400 | 43650 | 43600 | 43650 | 43600 | 194 |
| 452 | 20240327 | 110200 | 5085102350 | 43600 | 43600 | 43650 | 43600 | 618 |
| 453 | 20240327 | 110100 | 5058128350 | 43600 | 43600 | 43650 | 43600 | 161 |
| 454 | 20240327 | 110000 | 5051107800 | 43650 | 43600 | 43650 | 43600 | 93 |
| 455 | 20240327 | 105900 | 5047049950 | 43600 | 43650 | 43650 | 43600 | 149 |
| 456 | 20240327 | 105800 | 5040549350 | 43700 | 43600 | 43700 | 43600 | 426 |
| 457 | 20240327 | 105700 | 5021955850 | 43600 | 43600 | 43650 | 43600 | 1018 |
| 458 | 20240327 | 105600 | 4977528750 | 43600 | 43600 | 43650 | 43600 | 243 |
| 459 | 20240327 | 105500 | 4966928600 | 43600 | 43600 | 43600 | 43600 | 226 |
| 460 | 20240327 | 105400 | 4957075000 | 43600 | 43600 | 43650 | 43600 | 266 |
| 461 | 20240327 | 105300 | 4945471900 | 43600 | 43600 | 43650 | 43600 | 79 |
| 462 | 20240327 | 105200 | 4942025850 | 43650 | 43600 | 43650 | 43600 | 327 |
| 463 | 20240327 | 105100 | 4927756850 | 43600 | 43650 | 43650 | 43600 | 1686 |
| 464 | 20240327 | 105000 | 4854168900 | 43650 | 43650 | 43700 | 43650 | 324 |
| 465 | 20240327 | 104900 | 4840020300 | 43650 | 43650 | 43650 | 43650 | 154 |
| 466 | 20240327 | 104800 | 4833298200 | 43650 | 43650 | 43650 | 43650 | 298 |
| 467 | 20240327 | 104700 | 4820290500 | 43650 | 43650 | 43700 | 43600 | 2270 |
| 468 | 20240327 | 104600 | 4721180550 | 43650 | 43650 | 43700 | 43650 | 1677 |
| 469 | 20240327 | 104500 | 4647978800 | 43650 | 43700 | 43700 | 43650 | 93 |
| 470 | 20240327 | 104400 | 4643918250 | 43700 | 43650 | 43700 | 43650 | 348 |
| 471 | 20240327 | 104300 | 4628726450 | 43700 | 43650 | 43700 | 43650 | 305 |
| 472 | 20240327 | 104200 | 4615412650 | 43650 | 43650 | 43700 | 43650 | 148 |
| 473 | 20240327 | 104100 | 4608952200 | 43650 | 43650 | 43700 | 43650 | 537 |
| 474 | 20240327 | 104000 | 4585499650 | 43650 | 43650 | 43700 | 43650 | 57 |
| 475 | 20240327 | 103900 | 4583011500 | 43650 | 43700 | 43700 | 43650 | 2096 |
| 476 | 20240327 | 103800 | 4491418150 | 43700 | 43700 | 43750 | 43700 | 138 |
| 477 | 20240327 | 103700 | 4485387450 | 43750 | 43700 | 43750 | 43700 | 178 |
| 478 | 20240327 | 103600 | 4477605250 | 43700 | 43700 | 43750 | 43700 | 429 |
| 479 | 20240327 | 103500 | 4458857900 | 43700 | 43750 | 43750 | 43700 | 348 |
| 480 | 20240327 | 103400 | 4443648500 | 43750 | 43700 | 43800 | 43650 | 1206 |
| 481 | 20240327 | 103300 | 4390902850 | 43700 | 43700 | 43700 | 43650 | 2967 |
| 482 | 20240327 | 103200 | 4261246700 | 43700 | 43700 | 43800 | 43700 | 2033 |
| 483 | 20240327 | 103100 | 4172296700 | 43700 | 43650 | 43750 | 43650 | 449 |
| 484 | 20240327 | 103000 | 4152676050 | 43650 | 43700 | 43700 | 43650 | 152 |
| 485 | 20240327 | 102900 | 4146034750 | 43700 | 43700 | 43750 | 43650 | 5799 |
| 486 | 20240327 | 102800 | 3892613500 | 43700 | 43750 | 43750 | 43700 | 362 |
| 487 | 20240327 | 102700 | 3876794000 | 43750 | 43750 | 43750 | 43700 | 1744 |
| 488 | 20240327 | 102600 | 3800494500 | 43750 | 43750 | 43800 | 43750 | 93 |
| 489 | 20240327 | 102500 | 3796425100 | 43750 | 43800 | 43850 | 43750 | 1420 |
| 490 | 20240327 | 102400 | 3734237800 | 43850 | 43800 | 43850 | 43800 | 164 |
| 491 | 20240327 | 102300 | 3727050150 | 43800 | 43800 | 43850 | 43800 | 125 |
| 492 | 20240327 | 102200 | 3721574700 | 43800 | 43800 | 43800 | 43800 | 136 |
| 493 | 20240327 | 102100 | 3715617900 | 43800 | 43800 | 43850 | 43800 | 206 |
| 494 | 20240327 | 102000 | 3706595000 | 43850 | 43800 | 43850 | 43800 | 212 |
| 495 | 20240327 | 101900 | 3697306850 | 43800 | 43800 | 43850 | 43800 | 472 |
| 496 | 20240327 | 101800 | 3676630500 | 43900 | 43800 | 43900 | 43800 | 2246 |
| 497 | 20240327 | 101700 | 3578213550 | 43750 | 43750 | 43750 | 43750 | 817 |
| 498 | 20240327 | 101600 | 3542469800 | 43750 | 43750 | 43800 | 43750 | 242 |
| 499 | 20240327 | 101500 | 3531882200 | 43800 | 43750 | 43800 | 43750 | 188 |
| 500 | 20240327 | 101400 | 3523656550 | 43750 | 43800 | 43800 | 43750 | 211 |
| 501 | 20240327 | 101300 | 3514423500 | 43750 | 43800 | 43800 | 43750 | 250 |
| 502 | 20240327 | 101200 | 3503485650 | 43800 | 43800 | 43800 | 43750 | 544 |
| 503 | 20240327 | 101100 | 3479679750 | 43800 | 43750 | 43800 | 43750 | 48 |
| 504 | 20240327 | 101000 | 3477578800 | 43750 | 43750 | 43800 | 43750 | 212 |
| 505 | 20240327 | 100900 | 3468303750 | 43750 | 43800 | 43800 | 43750 | 507 |
| 506 | 20240327 | 100800 | 3446100400 | 43800 | 43900 | 43900 | 43800 | 694 |
| 507 | 20240327 | 100700 | 3415672700 | 43900 | 43850 | 43900 | 43850 | 569 |
| 508 | 20240327 | 100600 | 3390708100 | 43850 | 43850 | 43900 | 43850 | 291 |
| 509 | 20240327 | 100500 | 3377938900 | 43900 | 43900 | 43900 | 43850 | 58 |
| 510 | 20240327 | 100400 | 3375392950 | 43900 | 44000 | 44000 | 43850 | 570 |
| 511 | 20240327 | 100300 | 3350362100 | 43950 | 44000 | 44000 | 43900 | 1226 |
| 512 | 20240327 | 100200 | 3296463200 | 44000 | 44000 | 44050 | 44000 | 300 |
| 513 | 20240327 | 100100 | 3283263150 | 44000 | 44050 | 44050 | 44000 | 1150 |
| 514 | 20240327 | 100000 | 3232616250 | 44050 | 44050 | 44100 | 44050 | 112 |
| 515 | 20240327 | 095900 | 3227678200 | 44050 | 44100 | 44150 | 44050 | 910 |
| 516 | 20240327 | 095800 | 3187553450 | 44100 | 44000 | 44100 | 43950 | 1794 |
| 517 | 20240327 | 095700 | 3108519850 | 44000 | 43950 | 44000 | 43900 | 936 |
| 518 | 20240327 | 095600 | 3067388350 | 43900 | 43900 | 43950 | 43850 | 324 |
| 519 | 20240327 | 095500 | 3053166550 | 43900 | 43900 | 43950 | 43850 | 425 |
| 520 | 20240327 | 095400 | 3034509700 | 43900 | 43850 | 43950 | 43800 | 2942 |
| 521 | 20240327 | 095300 | 2905454050 | 43850 | 43900 | 43900 | 43850 | 1904 |
| 522 | 20240327 | 095200 | 2821961800 | 43900 | 43900 | 43900 | 43850 | 290 |
| 523 | 20240327 | 095100 | 2809239000 | 43850 | 43900 | 43900 | 43850 | 321 |
| 524 | 20240327 | 095000 | 2795151750 | 43850 | 43900 | 43900 | 43850 | 806 |
| 525 | 20240327 | 094900 | 2759808200 | 43850 | 43850 | 43900 | 43850 | 218 |
| 526 | 20240327 | 094800 | 2750248750 | 43900 | 43900 | 43900 | 43850 | 1100 |
| 527 | 20240327 | 094700 | 2702010200 | 43850 | 43900 | 43900 | 43850 | 375 |
| 528 | 20240327 | 094600 | 2685551050 | 43850 | 43900 | 43900 | 43850 | 79 |
| 529 | 20240327 | 094500 | 2682083400 | 43850 | 43900 | 43900 | 43850 | 351 |
| 530 | 20240327 | 094400 | 2666675650 | 43900 | 43850 | 43900 | 43850 | 1628 |
| 531 | 20240327 | 094300 | 2595211450 | 43900 | 43850 | 43900 | 43850 | 1326 |
| 532 | 20240327 | 094200 | 2537065850 | 43800 | 43850 | 43850 | 43800 | 195 |
| 533 | 20240327 | 094100 | 2528515750 | 43850 | 43800 | 43850 | 43800 | 663 |
| 534 | 20240327 | 094000 | 2499463600 | 43800 | 43750 | 43850 | 43750 | 988 |
| 535 | 20240327 | 093900 | 2456188250 | 43750 | 43850 | 43850 | 43750 | 1577 |
| 536 | 20240327 | 093800 | 2387063100 | 43800 | 43650 | 43850 | 43650 | 3669 |
| 537 | 20240327 | 093700 | 2226530300 | 43700 | 43700 | 43700 | 43650 | 667 |
| 538 | 20240327 | 093600 | 2197384000 | 43700 | 43700 | 43700 | 43700 | 66 |
| 539 | 20240327 | 093500 | 2194499800 | 43750 | 43650 | 43750 | 43650 | 1764 |
| 540 | 20240327 | 093400 | 2117446700 | 43700 | 43650 | 43700 | 43650 | 142 |
| 541 | 20240327 | 093300 | 2111242450 | 43700 | 43750 | 43750 | 43700 | 329 |
| 542 | 20240327 | 093200 | 2096865100 | 43700 | 43750 | 43750 | 43700 | 897 |
| 543 | 20240327 | 093100 | 2057621450 | 43750 | 43700 | 43750 | 43700 | 1045 |
| 544 | 20240327 | 093000 | 2011926750 | 43700 | 43650 | 43700 | 43600 | 1162 |
| 545 | 20240327 | 092900 | 1961206250 | 43650 | 43650 | 43650 | 43650 | 159 |
| 546 | 20240327 | 092800 | 1954265900 | 43650 | 43700 | 43700 | 43600 | 2877 |
| 547 | 20240327 | 092700 | 1828619400 | 43700 | 43750 | 43750 | 43700 | 626 |
| 548 | 20240327 | 092600 | 1801259550 | 43750 | 43750 | 43750 | 43700 | 487 |
| 549 | 20240327 | 092500 | 1779954500 | 43750 | 43750 | 43750 | 43650 | 1777 |
| 550 | 20240327 | 092400 | 1702307450 | 43750 | 43750 | 43800 | 43750 | 646 |
| 551 | 20240327 | 092300 | 1674040050 | 43750 | 43700 | 43750 | 43700 | 702 |
| 552 | 20240327 | 092200 | 1643343200 | 43700 | 43700 | 43700 | 43650 | 520 |
| 553 | 20240327 | 092100 | 1620620450 | 43700 | 43700 | 43700 | 43650 | 715 |
| 554 | 20240327 | 092000 | 1589398850 | 43700 | 43800 | 43850 | 43700 | 836 |
| 555 | 20240327 | 091900 | 1552797250 | 43800 | 43650 | 43800 | 43600 | 3152 |
| 556 | 20240327 | 091800 | 1414993550 | 43650 | 43600 | 43650 | 43600 | 804 |
| 557 | 20240327 | 091700 | 1379900650 | 43650 | 43650 | 43650 | 43600 | 870 |
| 558 | 20240327 | 091600 | 1341965150 | 43650 | 43650 | 43700 | 43600 | 1636 |
| 559 | 20240327 | 091500 | 1270615250 | 43650 | 43650 | 43700 | 43600 | 566 |
| 560 | 20240327 | 091400 | 1245908650 | 43650 | 43700 | 43700 | 43600 | 1552 |
| 561 | 20240327 | 091300 | 1178165900 | 43650 | 43650 | 43700 | 43650 | 171 |
| 562 | 20240327 | 091200 | 1170699550 | 43700 | 43650 | 43700 | 43650 | 466 |
| 563 | 20240327 | 091100 | 1150351600 | 43650 | 43750 | 43750 | 43650 | 1081 |
| 564 | 20240327 | 091000 | 1103115650 | 43700 | 43650 | 43700 | 43650 | 616 |
| 565 | 20240327 | 090900 | 1076204250 | 43700 | 43700 | 43700 | 43650 | 608 |
| 566 | 20240327 | 090800 | 1049635700 | 43700 | 43600 | 43700 | 43600 | 905 |
| 567 | 20240327 | 090700 | 1010145850 | 43600 | 43750 | 43750 | 43550 | 2526 |
| 568 | 20240327 | 090600 | 899793150 | 43700 | 43700 | 43750 | 43700 | 446 |
| 569 | 20240327 | 090500 | 880299700 | 43700 | 43700 | 43750 | 43700 | 494 |
| 570 | 20240327 | 090400 | 858711550 | 43700 | 43700 | 43700 | 43650 | 449 |
| 571 | 20240327 | 090300 | 839099650 | 43700 | 43700 | 43700 | 43600 | 332 |
| 572 | 20240327 | 090200 | 824595050 | 43650 | 43600 | 43650 | 43550 | 1057 |
| 573 | 20240327 | 090100 | 778525550 | 43600 | 43650 | 43650 | 43500 | 12943 |
| 574 | 20240327 | 090000 | 214339500 | 43650 | 43550 | 43700 | 43550 | 4560 |