32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 3 | 20240326 | 184000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240326 | 183900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240326 | 183800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240326 | 183700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240326 | 183600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240326 | 183500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240326 | 183400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240326 | 183300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240326 | 183200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240326 | 183100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240326 | 183000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240326 | 182900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240326 | 182800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240326 | 182700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240326 | 182600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240326 | 182500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240326 | 182400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240326 | 182300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240326 | 182200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240326 | 182100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240326 | 182000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240326 | 181900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240326 | 181800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240326 | 181700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240326 | 181600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240326 | 181500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240326 | 181400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240326 | 181300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240326 | 181200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240326 | 181100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 33 | 20240326 | 181000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240326 | 180900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240326 | 180800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240326 | 180700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240326 | 180600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240326 | 180500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240326 | 180400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240326 | 180300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240326 | 180200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240326 | 180100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240326 | 180000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240326 | 175900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240326 | 175800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240326 | 175700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240326 | 175600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240326 | 175500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240326 | 175400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240326 | 175300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240326 | 175200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240326 | 175100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240326 | 175000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240326 | 174900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240326 | 174800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240326 | 174700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240326 | 174600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240326 | 174500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240326 | 174400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240326 | 174300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240326 | 174200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240326 | 174100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 63 | 20240326 | 174000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240326 | 173900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240326 | 173800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240326 | 173700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240326 | 173600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240326 | 173500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240326 | 173400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240326 | 173300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240326 | 173200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240326 | 173100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240326 | 173000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240326 | 172900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240326 | 172800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240326 | 172700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240326 | 172600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240326 | 172500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240326 | 172400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240326 | 172300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240326 | 172200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240326 | 172100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240326 | 172000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240326 | 171900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240326 | 171800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240326 | 171700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240326 | 171600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240326 | 171500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240326 | 171400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240326 | 171300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240326 | 171200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240326 | 171100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 93 | 20240326 | 171000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240326 | 170900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240326 | 170800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240326 | 170700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240326 | 170600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240326 | 170500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240326 | 170400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240326 | 170300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240326 | 170200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240326 | 170100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240326 | 170000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240326 | 165900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240326 | 165800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240326 | 165700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240326 | 165600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240326 | 165500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240326 | 165400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240326 | 165300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240326 | 165200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240326 | 165100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240326 | 165000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240326 | 164900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240326 | 164800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240326 | 164700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240326 | 164600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240326 | 164500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240326 | 164400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240326 | 164300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240326 | 164200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240326 | 164100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 123 | 20240326 | 164000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240326 | 163900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240326 | 163800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240326 | 163700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240326 | 163600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240326 | 163500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240326 | 163400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240326 | 163300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240326 | 163200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240326 | 163100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240326 | 163000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240326 | 162900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240326 | 162800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240326 | 162700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240326 | 162600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240326 | 162500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240326 | 162400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240326 | 162300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240326 | 162200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240326 | 162100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240326 | 162000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240326 | 161900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240326 | 161800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240326 | 161700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240326 | 161600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240326 | 161500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240326 | 161400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240326 | 161300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240326 | 161200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240326 | 161100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 153 | 20240326 | 161000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240326 | 160900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240326 | 160800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240326 | 160700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240326 | 160600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240326 | 160500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240326 | 160400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240326 | 160300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240326 | 160200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240326 | 160100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240326 | 160000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240326 | 155900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240326 | 155800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240326 | 155700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240326 | 155600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240326 | 155500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240326 | 155400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240326 | 155300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240326 | 155200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240326 | 155100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240326 | 155000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240326 | 154900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240326 | 154800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240326 | 154700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240326 | 154600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240326 | 154500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240326 | 154400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240326 | 154300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240326 | 154200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240326 | 154100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 183 | 20240326 | 154000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240326 | 153900 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240326 | 153800 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240326 | 153700 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240326 | 153600 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240326 | 153500 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240326 | 153400 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240326 | 153300 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240326 | 153200 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240326 | 153100 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240326 | 153000 | 100577908150 | 43750 | 43750 | 43750 | 43750 | 39242 |
| 194 | 20240326 | 152900 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240326 | 152800 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240326 | 152700 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240326 | 152600 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240326 | 152500 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240326 | 152400 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240326 | 152300 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240326 | 152200 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240326 | 152100 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240326 | 152000 | 98861070650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240326 | 151900 | 98861070650 | 43750 | 43700 | 43750 | 43650 | 13357 |
| 205 | 20240326 | 151800 | 98277359550 | 43700 | 43750 | 43750 | 43650 | 5312 |
| 206 | 20240326 | 151700 | 98045220500 | 43750 | 43700 | 43750 | 43650 | 6413 |
| 207 | 20240326 | 151600 | 97764985750 | 43700 | 43700 | 43700 | 43600 | 4640 |
| 208 | 20240326 | 151500 | 97562363950 | 43650 | 43650 | 43700 | 43600 | 5641 |
| 209 | 20240326 | 151400 | 97316070400 | 43650 | 43650 | 43700 | 43650 | 5952 |
| 210 | 20240326 | 151300 | 97056236800 | 43700 | 43700 | 43750 | 43650 | 6429 |
| 211 | 20240326 | 151200 | 96775299700 | 43750 | 43800 | 43800 | 43700 | 5605 |
| 212 | 20240326 | 151100 | 96530095050 | 43800 | 43700 | 43800 | 43700 | 10056 |
| 213 | 20240326 | 151000 | 96090350850 | 43700 | 43850 | 43850 | 43700 | 11450 |
| 214 | 20240326 | 150900 | 95589619400 | 43800 | 43850 | 43850 | 43800 | 3949 |
| 215 | 20240326 | 150800 | 95416611600 | 43850 | 43900 | 43900 | 43800 | 3012 |
| 216 | 20240326 | 150700 | 95284537150 | 43850 | 43850 | 43900 | 43800 | 2966 |
| 217 | 20240326 | 150600 | 95154460250 | 43900 | 43850 | 43900 | 43800 | 2946 |
| 218 | 20240326 | 150500 | 95025305700 | 43900 | 43800 | 43900 | 43800 | 3391 |
| 219 | 20240326 | 150400 | 94876621450 | 43850 | 43850 | 44050 | 43800 | 11767 |
| 220 | 20240326 | 150300 | 94359991850 | 43900 | 43700 | 43900 | 43600 | 19157 |
| 221 | 20240326 | 150200 | 93523355800 | 43700 | 43900 | 43900 | 43650 | 16565 |
| 222 | 20240326 | 150100 | 92798161700 | 43900 | 43900 | 43900 | 43850 | 5069 |
| 223 | 20240326 | 150000 | 92575841350 | 43850 | 43900 | 43950 | 43850 | 4162 |
| 224 | 20240326 | 145900 | 92393109950 | 43950 | 43950 | 44000 | 43950 | 5001 |
| 225 | 20240326 | 145800 | 92173274450 | 44000 | 44000 | 44050 | 43950 | 3745 |
| 226 | 20240326 | 145700 | 92008498850 | 44000 | 44100 | 44100 | 43950 | 1545 |
| 227 | 20240326 | 145600 | 91940500200 | 44100 | 44200 | 44250 | 43950 | 29964 |
| 228 | 20240326 | 145500 | 90619893900 | 44250 | 44250 | 44250 | 44200 | 1316 |
| 229 | 20240326 | 145400 | 90561668350 | 44250 | 44200 | 44250 | 44200 | 1879 |
| 230 | 20240326 | 145300 | 90478560500 | 44250 | 44250 | 44250 | 44200 | 1836 |
| 231 | 20240326 | 145200 | 90397319900 | 44250 | 44250 | 44250 | 44200 | 1133 |
| 232 | 20240326 | 145100 | 90347192650 | 44250 | 44250 | 44250 | 44200 | 1296 |
| 233 | 20240326 | 145000 | 90289872850 | 44250 | 44200 | 44250 | 44150 | 3746 |
| 234 | 20240326 | 144900 | 90124293550 | 44200 | 44150 | 44200 | 44150 | 932 |
| 235 | 20240326 | 144800 | 90083108750 | 44200 | 44150 | 44200 | 44100 | 4134 |
| 236 | 20240326 | 144700 | 89900595100 | 44150 | 44100 | 44150 | 44050 | 4713 |
| 237 | 20240326 | 144600 | 89692746450 | 44050 | 44100 | 44100 | 44050 | 633 |
| 238 | 20240326 | 144500 | 89664842600 | 44100 | 44050 | 44100 | 44000 | 2424 |
| 239 | 20240326 | 144400 | 89558069900 | 44050 | 44050 | 44050 | 44000 | 860 |
| 240 | 20240326 | 144300 | 89520192100 | 44050 | 44000 | 44050 | 43950 | 8071 |
| 241 | 20240326 | 144200 | 89164897900 | 44000 | 44050 | 44050 | 44000 | 1131 |
| 242 | 20240326 | 144100 | 89115104250 | 44050 | 44000 | 44050 | 44000 | 597 |
| 243 | 20240326 | 144000 | 89088823200 | 44000 | 44000 | 44050 | 44000 | 914 |
| 244 | 20240326 | 143900 | 89048592450 | 44000 | 44000 | 44050 | 43950 | 1621 |
| 245 | 20240326 | 143800 | 88977269150 | 43950 | 44050 | 44050 | 43950 | 1344 |
| 246 | 20240326 | 143700 | 88918120300 | 44000 | 43850 | 44050 | 43850 | 6547 |
| 247 | 20240326 | 143600 | 88630305950 | 43900 | 43900 | 43950 | 43850 | 4322 |
| 248 | 20240326 | 143500 | 88440599700 | 43900 | 43900 | 43950 | 43900 | 601 |
| 249 | 20240326 | 143400 | 88414211200 | 43950 | 43900 | 43950 | 43900 | 853 |
| 250 | 20240326 | 143300 | 88376743850 | 43900 | 43950 | 43950 | 43900 | 1476 |
| 251 | 20240326 | 143200 | 88311931800 | 43950 | 43950 | 44000 | 43900 | 1085 |
| 252 | 20240326 | 143100 | 88264239850 | 44000 | 44000 | 44000 | 43900 | 1753 |
| 253 | 20240326 | 143000 | 88187246900 | 44000 | 44000 | 44000 | 43900 | 2918 |
| 254 | 20240326 | 142900 | 88059032950 | 43950 | 43950 | 44000 | 43900 | 1556 |
| 255 | 20240326 | 142800 | 87990676850 | 43950 | 44000 | 44000 | 43900 | 2984 |
| 256 | 20240326 | 142700 | 87859529150 | 44000 | 43950 | 44000 | 43850 | 3666 |
| 257 | 20240326 | 142600 | 87698513350 | 43900 | 43950 | 43950 | 43900 | 3204 |
| 258 | 20240326 | 142500 | 87557847100 | 43900 | 44000 | 44050 | 43900 | 8137 |
| 259 | 20240326 | 142400 | 87200060250 | 44050 | 44050 | 44050 | 44000 | 787 |
| 260 | 20240326 | 142300 | 87165415700 | 44000 | 44050 | 44050 | 44000 | 836 |
| 261 | 20240326 | 142200 | 87128616400 | 44000 | 44050 | 44050 | 44000 | 1181 |
| 262 | 20240326 | 142100 | 87076630750 | 44000 | 44100 | 44100 | 44000 | 745 |
| 263 | 20240326 | 142000 | 87043811900 | 44100 | 44050 | 44100 | 44050 | 1339 |
| 264 | 20240326 | 141900 | 86984814950 | 44100 | 44150 | 44150 | 44050 | 1597 |
| 265 | 20240326 | 141800 | 86914413150 | 44150 | 44050 | 44150 | 44000 | 2934 |
| 266 | 20240326 | 141700 | 86785110850 | 44050 | 44100 | 44100 | 44000 | 2025 |
| 267 | 20240326 | 141600 | 86695920800 | 44100 | 44100 | 44150 | 44050 | 3507 |
| 268 | 20240326 | 141500 | 86541306950 | 44100 | 44100 | 44150 | 44100 | 1120 |
| 269 | 20240326 | 141400 | 86491863750 | 44100 | 44100 | 44150 | 44050 | 2227 |
| 270 | 20240326 | 141300 | 86393654350 | 44100 | 44100 | 44100 | 44050 | 546 |
| 271 | 20240326 | 141200 | 86369584950 | 44100 | 44050 | 44100 | 44050 | 1143 |
| 272 | 20240326 | 141100 | 86319205600 | 44050 | 44000 | 44100 | 44000 | 5317 |
| 273 | 20240326 | 141000 | 86085038950 | 44050 | 44000 | 44100 | 44000 | 2336 |
| 274 | 20240326 | 140900 | 85982151850 | 44000 | 44050 | 44050 | 44000 | 2746 |
| 275 | 20240326 | 140800 | 85861266700 | 44000 | 44100 | 44100 | 44000 | 1584 |
| 276 | 20240326 | 140700 | 85791519300 | 44050 | 44050 | 44100 | 44000 | 3391 |
| 277 | 20240326 | 140600 | 85642162550 | 44100 | 44100 | 44100 | 44050 | 2036 |
| 278 | 20240326 | 140500 | 85552468700 | 44100 | 44050 | 44100 | 44050 | 728 |
| 279 | 20240326 | 140400 | 85520396500 | 44100 | 44100 | 44100 | 44050 | 1047 |
| 280 | 20240326 | 140300 | 85474262200 | 44100 | 44000 | 44100 | 44000 | 1189 |
| 281 | 20240326 | 140200 | 85421897500 | 44050 | 44050 | 44050 | 44000 | 3902 |
| 282 | 20240326 | 140100 | 85250179600 | 44050 | 44100 | 44100 | 44000 | 1267 |
| 283 | 20240326 | 140000 | 85194365050 | 44100 | 44050 | 44100 | 44000 | 1064 |
| 284 | 20240326 | 135900 | 85147497150 | 44000 | 44050 | 44100 | 44000 | 901 |
| 285 | 20240326 | 135800 | 85107789400 | 44100 | 44100 | 44100 | 44000 | 5819 |
| 286 | 20240326 | 135700 | 84851309600 | 44150 | 44100 | 44150 | 44100 | 859 |
| 287 | 20240326 | 135600 | 84813399700 | 44100 | 44150 | 44150 | 44100 | 2495 |
| 288 | 20240326 | 135500 | 84703280300 | 44150 | 44150 | 44150 | 44000 | 7298 |
| 289 | 20240326 | 135400 | 84381708100 | 44100 | 44100 | 44150 | 44100 | 1089 |
| 290 | 20240326 | 135300 | 84333668350 | 44100 | 44100 | 44100 | 44050 | 4234 |
| 291 | 20240326 | 135200 | 84147055850 | 44050 | 44150 | 44150 | 44050 | 2421 |
| 292 | 20240326 | 135100 | 84040282450 | 44150 | 44150 | 44150 | 44100 | 4635 |
| 293 | 20240326 | 135000 | 83835843700 | 44100 | 44150 | 44150 | 44100 | 3327 |
| 294 | 20240326 | 134900 | 83689083150 | 44150 | 44150 | 44200 | 44100 | 5417 |
| 295 | 20240326 | 134800 | 83450016150 | 44200 | 44150 | 44200 | 44150 | 1277 |
| 296 | 20240326 | 134700 | 83393609800 | 44200 | 44200 | 44250 | 44150 | 3692 |
| 297 | 20240326 | 134600 | 83230438750 | 44200 | 44200 | 44250 | 44200 | 849 |
| 298 | 20240326 | 134500 | 83192903300 | 44200 | 44200 | 44250 | 44200 | 2218 |
| 299 | 20240326 | 134400 | 83094826750 | 44200 | 44250 | 44300 | 44200 | 1979 |
| 300 | 20240326 | 134300 | 83007255450 | 44250 | 44250 | 44300 | 44200 | 4551 |
| 301 | 20240326 | 134200 | 82805873400 | 44300 | 44250 | 44300 | 44200 | 2055 |
| 302 | 20240326 | 134100 | 82714931950 | 44250 | 44250 | 44300 | 44200 | 4358 |
| 303 | 20240326 | 134000 | 82522063450 | 44200 | 44200 | 44250 | 44150 | 1787 |
| 304 | 20240326 | 133900 | 82443070400 | 44200 | 44200 | 44250 | 44150 | 1705 |
| 305 | 20240326 | 133800 | 82367713300 | 44200 | 44200 | 44250 | 44150 | 947 |
| 306 | 20240326 | 133700 | 82325859350 | 44250 | 44100 | 44250 | 44100 | 1975 |
| 307 | 20240326 | 133600 | 82238586350 | 44150 | 44150 | 44200 | 44100 | 575 |
| 308 | 20240326 | 133500 | 82213198650 | 44200 | 44250 | 44250 | 44100 | 8212 |
| 309 | 20240326 | 133400 | 81850635200 | 44250 | 44250 | 44250 | 44200 | 663 |
| 310 | 20240326 | 133300 | 81821313700 | 44200 | 44200 | 44250 | 44200 | 1194 |
| 311 | 20240326 | 133200 | 81768531150 | 44250 | 44200 | 44250 | 44200 | 1111 |
| 312 | 20240326 | 133100 | 81719395600 | 44250 | 44200 | 44250 | 44150 | 1378 |
| 313 | 20240326 | 133000 | 81658475300 | 44200 | 44200 | 44250 | 44200 | 4262 |
| 314 | 20240326 | 132900 | 81470054300 | 44200 | 44200 | 44250 | 44150 | 2634 |
| 315 | 20240326 | 132800 | 81353615600 | 44150 | 44150 | 44200 | 44150 | 2231 |
| 316 | 20240326 | 132700 | 81255108650 | 44150 | 44100 | 44150 | 44050 | 1981 |
| 317 | 20240326 | 132600 | 81167736650 | 44100 | 44100 | 44100 | 44050 | 1122 |
| 318 | 20240326 | 132500 | 81118271550 | 44050 | 44100 | 44150 | 44050 | 1885 |
| 319 | 20240326 | 132400 | 81035139700 | 44100 | 44100 | 44150 | 44050 | 1454 |
| 320 | 20240326 | 132300 | 80971017600 | 44100 | 44100 | 44100 | 44050 | 1172 |
| 321 | 20240326 | 132200 | 80919336300 | 44100 | 44100 | 44100 | 44050 | 1324 |
| 322 | 20240326 | 132100 | 80861004850 | 44100 | 44100 | 44100 | 44000 | 1213 |
| 323 | 20240326 | 132000 | 80807560400 | 44050 | 44150 | 44150 | 44050 | 2960 |
| 324 | 20240326 | 131900 | 80677064000 | 44150 | 44200 | 44250 | 44150 | 2560 |
| 325 | 20240326 | 131800 | 80563969700 | 44200 | 44200 | 44200 | 44150 | 4043 |
| 326 | 20240326 | 131700 | 80385273000 | 44200 | 44100 | 44200 | 44100 | 2481 |
| 327 | 20240326 | 131600 | 80275743750 | 44150 | 44100 | 44150 | 44050 | 5357 |
| 328 | 20240326 | 131500 | 80039322650 | 44100 | 44100 | 44100 | 44050 | 736 |
| 329 | 20240326 | 131400 | 80006884700 | 44050 | 44150 | 44150 | 44050 | 2596 |
| 330 | 20240326 | 131300 | 79892434800 | 44100 | 44000 | 44150 | 43950 | 7473 |
| 331 | 20240326 | 131200 | 79563174450 | 44000 | 43950 | 44000 | 43950 | 1618 |
| 332 | 20240326 | 131100 | 79492029150 | 43950 | 43900 | 43950 | 43900 | 2026 |
| 333 | 20240326 | 131000 | 79403038850 | 43900 | 43900 | 43900 | 43850 | 312 |
| 334 | 20240326 | 130900 | 79389344650 | 43900 | 43800 | 43900 | 43800 | 6220 |
| 335 | 20240326 | 130800 | 79116592650 | 43800 | 43850 | 43850 | 43800 | 1888 |
| 336 | 20240326 | 130700 | 79033851550 | 43850 | 43700 | 43850 | 43700 | 2170 |
| 337 | 20240326 | 130600 | 78938831050 | 43750 | 43750 | 43750 | 43700 | 1358 |
| 338 | 20240326 | 130500 | 78879471000 | 43750 | 43700 | 43750 | 43650 | 5354 |
| 339 | 20240326 | 130400 | 78645529200 | 43700 | 43750 | 43750 | 43700 | 3104 |
| 340 | 20240326 | 130300 | 78509840250 | 43700 | 43700 | 43750 | 43650 | 3000 |
| 341 | 20240326 | 130200 | 78378727250 | 43700 | 43750 | 43750 | 43600 | 13476 |
| 342 | 20240326 | 130100 | 77790585900 | 43700 | 43800 | 43800 | 43700 | 4645 |
| 343 | 20240326 | 130000 | 77587543650 | 43800 | 43800 | 43850 | 43700 | 5673 |
| 344 | 20240326 | 125900 | 77339307600 | 43800 | 43750 | 43850 | 43700 | 4212 |
| 345 | 20240326 | 125800 | 77155003450 | 43800 | 43750 | 43850 | 43700 | 8860 |
| 346 | 20240326 | 125700 | 76767220150 | 43700 | 43800 | 43850 | 43700 | 13487 |
| 347 | 20240326 | 125600 | 76177292600 | 43800 | 43900 | 43900 | 43750 | 6928 |
| 348 | 20240326 | 125500 | 75873825000 | 43850 | 43900 | 43900 | 43850 | 1225 |
| 349 | 20240326 | 125400 | 75820069200 | 43850 | 43850 | 43900 | 43800 | 1841 |
| 350 | 20240326 | 125300 | 75739356000 | 43800 | 43850 | 43900 | 43800 | 4143 |
| 351 | 20240326 | 125200 | 75557742450 | 43850 | 43850 | 43900 | 43850 | 3000 |
| 352 | 20240326 | 125100 | 75426176600 | 43900 | 43850 | 43900 | 43850 | 1023 |
| 353 | 20240326 | 125000 | 75381278200 | 43900 | 43900 | 43950 | 43850 | 4352 |
| 354 | 20240326 | 124900 | 75190234200 | 43900 | 43950 | 44000 | 43800 | 3356 |
| 355 | 20240326 | 124800 | 75042969850 | 43950 | 43900 | 44000 | 43850 | 2848 |
| 356 | 20240326 | 124700 | 74917939450 | 43900 | 43850 | 43900 | 43850 | 744 |
| 357 | 20240326 | 124600 | 74885305650 | 43900 | 43850 | 43950 | 43850 | 3394 |
| 358 | 20240326 | 124500 | 74736333600 | 43850 | 43850 | 43900 | 43850 | 1381 |
| 359 | 20240326 | 124400 | 74675763050 | 43900 | 43900 | 43950 | 43850 | 4560 |
| 360 | 20240326 | 124300 | 74475534900 | 43950 | 43950 | 44000 | 43900 | 1965 |
| 361 | 20240326 | 124200 | 74389185000 | 43950 | 43900 | 43950 | 43850 | 2846 |
| 362 | 20240326 | 124100 | 74264239150 | 43900 | 43850 | 43950 | 43850 | 2070 |
| 363 | 20240326 | 124000 | 74173317700 | 43900 | 43800 | 43950 | 43750 | 12793 |
| 364 | 20240326 | 123900 | 73612822450 | 43800 | 43850 | 43900 | 43800 | 8616 |
| 365 | 20240326 | 123800 | 73235329550 | 43900 | 43850 | 43950 | 43800 | 12347 |
| 366 | 20240326 | 123700 | 72693766400 | 43850 | 43900 | 43900 | 43850 | 6984 |
| 367 | 20240326 | 123600 | 72387458100 | 43900 | 44000 | 44050 | 43900 | 25275 |
| 368 | 20240326 | 123500 | 71276515850 | 44050 | 44050 | 44100 | 44000 | 3339 |
| 369 | 20240326 | 123400 | 71129442300 | 44100 | 44050 | 44100 | 44050 | 1202 |
| 370 | 20240326 | 123300 | 71076487100 | 44050 | 44100 | 44100 | 44050 | 1256 |
| 371 | 20240326 | 123200 | 71021150400 | 44100 | 44100 | 44100 | 44050 | 1811 |
| 372 | 20240326 | 123100 | 70941351300 | 44050 | 44050 | 44100 | 44050 | 565 |
| 373 | 20240326 | 123000 | 70916446050 | 44100 | 44100 | 44100 | 44050 | 619 |
| 374 | 20240326 | 122900 | 70889173200 | 44050 | 44050 | 44100 | 44050 | 1095 |
| 375 | 20240326 | 122800 | 70840934050 | 44050 | 44000 | 44100 | 44000 | 4461 |
| 376 | 20240326 | 122700 | 70644481250 | 44050 | 44000 | 44050 | 44000 | 2228 |
| 377 | 20240326 | 122600 | 70546401500 | 44000 | 44050 | 44100 | 44000 | 5665 |
| 378 | 20240326 | 122500 | 70297042950 | 44050 | 44050 | 44100 | 44000 | 9083 |
| 379 | 20240326 | 122400 | 69897161750 | 44100 | 44150 | 44150 | 44050 | 6369 |
| 380 | 20240326 | 122300 | 69616530250 | 44100 | 44100 | 44150 | 44100 | 1247 |
| 381 | 20240326 | 122200 | 69561531200 | 44100 | 44050 | 44150 | 44050 | 1992 |
| 382 | 20240326 | 122100 | 69473687800 | 44100 | 44100 | 44100 | 44050 | 3347 |
| 383 | 20240326 | 122000 | 69326222000 | 44100 | 44150 | 44150 | 44100 | 3824 |
| 384 | 20240326 | 121900 | 69157576500 | 44150 | 44150 | 44200 | 44050 | 5324 |
| 385 | 20240326 | 121800 | 68922706250 | 44150 | 44150 | 44200 | 44150 | 2132 |
| 386 | 20240326 | 121700 | 68828510400 | 44150 | 44050 | 44200 | 44050 | 2948 |
| 387 | 20240326 | 121600 | 68698465800 | 44100 | 44150 | 44200 | 44050 | 14418 |
| 388 | 20240326 | 121500 | 68062483700 | 44200 | 44150 | 44200 | 44150 | 1219 |
| 389 | 20240326 | 121400 | 68008651300 | 44150 | 44250 | 44250 | 44150 | 4332 |
| 390 | 20240326 | 121300 | 67817307500 | 44200 | 44200 | 44250 | 44200 | 1301 |
| 391 | 20240326 | 121200 | 67759780000 | 44250 | 44300 | 44300 | 44200 | 1886 |
| 392 | 20240326 | 121100 | 67676322450 | 44300 | 44300 | 44300 | 44250 | 506 |
| 393 | 20240326 | 121000 | 67653907850 | 44250 | 44300 | 44350 | 44250 | 764 |
| 394 | 20240326 | 120900 | 67620066250 | 44350 | 44300 | 44350 | 44250 | 1865 |
| 395 | 20240326 | 120800 | 67537447600 | 44300 | 44300 | 44300 | 44200 | 457 |
| 396 | 20240326 | 120700 | 67517217250 | 44300 | 44200 | 44300 | 44200 | 3058 |
| 397 | 20240326 | 120600 | 67381982800 | 44250 | 44200 | 44250 | 44200 | 397 |
| 398 | 20240326 | 120500 | 67364428400 | 44250 | 44200 | 44250 | 44200 | 2396 |
| 399 | 20240326 | 120400 | 67258514650 | 44200 | 44250 | 44250 | 44200 | 1022 |
| 400 | 20240326 | 120300 | 67213323350 | 44200 | 44300 | 44300 | 44200 | 1354 |
| 401 | 20240326 | 120200 | 67153428100 | 44250 | 44250 | 44300 | 44250 | 337 |
| 402 | 20240326 | 120100 | 67138512900 | 44250 | 44300 | 44300 | 44250 | 438 |
| 403 | 20240326 | 120000 | 67119120400 | 44300 | 44250 | 44300 | 44250 | 740 |
| 404 | 20240326 | 115900 | 67086342650 | 44300 | 44200 | 44300 | 44200 | 1609 |
| 405 | 20240326 | 115800 | 67015152450 | 44250 | 44300 | 44300 | 44200 | 678 |
| 406 | 20240326 | 115700 | 66985145900 | 44300 | 44300 | 44350 | 44250 | 1561 |
| 407 | 20240326 | 115600 | 66916004850 | 44250 | 44300 | 44300 | 44250 | 1812 |
| 408 | 20240326 | 115500 | 66835817100 | 44300 | 44250 | 44300 | 44250 | 718 |
| 409 | 20240326 | 115400 | 66804024750 | 44300 | 44300 | 44300 | 44250 | 298 |
| 410 | 20240326 | 115300 | 66790826250 | 44250 | 44300 | 44300 | 44250 | 307 |
| 411 | 20240326 | 115200 | 66777227950 | 44300 | 44300 | 44300 | 44250 | 980 |
| 412 | 20240326 | 115100 | 66733827450 | 44250 | 44250 | 44300 | 44250 | 1211 |
| 413 | 20240326 | 115000 | 66680222650 | 44250 | 44200 | 44250 | 44200 | 1060 |
| 414 | 20240326 | 114900 | 66633325700 | 44250 | 44200 | 44250 | 44150 | 2367 |
| 415 | 20240326 | 114800 | 66528720050 | 44200 | 44250 | 44250 | 44200 | 1716 |
| 416 | 20240326 | 114700 | 66452862100 | 44200 | 44250 | 44300 | 44200 | 1483 |
| 417 | 20240326 | 114600 | 66387296100 | 44250 | 44300 | 44300 | 44150 | 11993 |
| 418 | 20240326 | 114500 | 65857343600 | 44300 | 44300 | 44300 | 44250 | 1996 |
| 419 | 20240326 | 114400 | 65769010700 | 44250 | 44350 | 44350 | 44200 | 14791 |
| 420 | 20240326 | 114300 | 65114714500 | 44300 | 44350 | 44400 | 44300 | 2233 |
| 421 | 20240326 | 114200 | 65015728800 | 44350 | 44350 | 44400 | 44300 | 1317 |
| 422 | 20240326 | 114100 | 64957322000 | 44350 | 44300 | 44350 | 44300 | 1012 |
| 423 | 20240326 | 114000 | 64912476700 | 44300 | 44350 | 44400 | 44300 | 3003 |
| 424 | 20240326 | 113900 | 64779300350 | 44350 | 44350 | 44400 | 44350 | 1861 |
| 425 | 20240326 | 113800 | 64696760350 | 44400 | 44400 | 44400 | 44350 | 490 |
| 426 | 20240326 | 113700 | 64675017350 | 44350 | 44350 | 44400 | 44350 | 1399 |
| 427 | 20240326 | 113600 | 64612956100 | 44350 | 44400 | 44400 | 44350 | 1495 |
| 428 | 20240326 | 113500 | 64546625850 | 44400 | 44300 | 44400 | 44300 | 3498 |
| 429 | 20240326 | 113400 | 64391580900 | 44300 | 44350 | 44400 | 44300 | 12360 |
| 430 | 20240326 | 113300 | 63843750800 | 44350 | 44350 | 44400 | 44350 | 2621 |
| 431 | 20240326 | 113200 | 63727489150 | 44400 | 44450 | 44500 | 44350 | 13382 |
| 432 | 20240326 | 113100 | 63133432650 | 44450 | 44450 | 44500 | 44400 | 1583 |
| 433 | 20240326 | 113000 | 63063073750 | 44500 | 44450 | 44500 | 44400 | 3778 |
| 434 | 20240326 | 112900 | 62895183850 | 44500 | 44450 | 44500 | 44450 | 2681 |
| 435 | 20240326 | 112800 | 62776001650 | 44500 | 44500 | 44550 | 44450 | 2783 |
| 436 | 20240326 | 112700 | 62652250050 | 44500 | 44450 | 44500 | 44450 | 877 |
| 437 | 20240326 | 112600 | 62613246750 | 44450 | 44450 | 44500 | 44450 | 3180 |
| 438 | 20240326 | 112500 | 62471853050 | 44450 | 44550 | 44550 | 44450 | 5431 |
| 439 | 20240326 | 112400 | 62230172800 | 44500 | 44600 | 44650 | 44500 | 4313 |
| 440 | 20240326 | 112300 | 62037884600 | 44650 | 44750 | 44750 | 44600 | 1959 |
| 441 | 20240326 | 112200 | 61950420950 | 44700 | 44800 | 44800 | 44650 | 6219 |
| 442 | 20240326 | 112100 | 61672238550 | 44750 | 44750 | 44800 | 44750 | 2816 |
| 443 | 20240326 | 112000 | 61546165300 | 44800 | 44750 | 44800 | 44700 | 834 |
| 444 | 20240326 | 111900 | 61508834650 | 44750 | 44800 | 44850 | 44700 | 5558 |
| 445 | 20240326 | 111800 | 61260030950 | 44800 | 44750 | 44800 | 44750 | 2859 |
| 446 | 20240326 | 111700 | 61131988150 | 44800 | 44650 | 44800 | 44650 | 6082 |
| 447 | 20240326 | 111600 | 60860028800 | 44700 | 44700 | 44700 | 44650 | 879 |
| 448 | 20240326 | 111500 | 60820756250 | 44650 | 44650 | 44700 | 44600 | 1632 |
| 449 | 20240326 | 111400 | 60747886650 | 44650 | 44650 | 44650 | 44550 | 1403 |
| 450 | 20240326 | 111300 | 60685317650 | 44600 | 44650 | 44700 | 44550 | 2838 |
| 451 | 20240326 | 111200 | 60558734700 | 44650 | 44600 | 44650 | 44550 | 2789 |
| 452 | 20240326 | 111100 | 60434348800 | 44650 | 44600 | 44650 | 44600 | 1106 |
| 453 | 20240326 | 111000 | 60384997350 | 44600 | 44650 | 44650 | 44600 | 1577 |
| 454 | 20240326 | 110900 | 60314640350 | 44650 | 44650 | 44650 | 44600 | 950 |
| 455 | 20240326 | 110800 | 60272241550 | 44650 | 44600 | 44650 | 44550 | 1357 |
| 456 | 20240326 | 110700 | 60211704150 | 44600 | 44600 | 44650 | 44600 | 1030 |
| 457 | 20240326 | 110600 | 60165753000 | 44550 | 44600 | 44650 | 44500 | 1487 |
| 458 | 20240326 | 110500 | 60099458600 | 44650 | 44650 | 44650 | 44550 | 2847 |
| 459 | 20240326 | 110400 | 59972423850 | 44650 | 44650 | 44700 | 44550 | 2777 |
| 460 | 20240326 | 110300 | 59848531700 | 44600 | 44600 | 44650 | 44600 | 4001 |
| 461 | 20240326 | 110200 | 59670005250 | 44650 | 44650 | 44650 | 44600 | 1209 |
| 462 | 20240326 | 110100 | 59616049600 | 44600 | 44600 | 44600 | 44550 | 1767 |
| 463 | 20240326 | 110000 | 59537250500 | 44550 | 44550 | 44600 | 44450 | 11859 |
| 464 | 20240326 | 105900 | 59009328350 | 44600 | 44600 | 44600 | 44550 | 2163 |
| 465 | 20240326 | 105800 | 58912931550 | 44600 | 44600 | 44600 | 44550 | 5605 |
| 466 | 20240326 | 105700 | 58663183950 | 44550 | 44550 | 44600 | 44550 | 2994 |
| 467 | 20240326 | 105600 | 58529758850 | 44600 | 44600 | 44650 | 44550 | 2296 |
| 468 | 20240326 | 105500 | 58427376900 | 44600 | 44500 | 44600 | 44500 | 3641 |
| 469 | 20240326 | 105400 | 58265164550 | 44550 | 44650 | 44650 | 44500 | 2261 |
| 470 | 20240326 | 105300 | 58164366850 | 44650 | 44600 | 44650 | 44600 | 809 |
| 471 | 20240326 | 105200 | 58128249400 | 44600 | 44550 | 44650 | 44550 | 5050 |
| 472 | 20240326 | 105100 | 57903058900 | 44600 | 44550 | 44600 | 44500 | 1970 |
| 473 | 20240326 | 105000 | 57815271750 | 44550 | 44550 | 44550 | 44400 | 6468 |
| 474 | 20240326 | 104900 | 57527883950 | 44450 | 44450 | 44500 | 44450 | 3355 |
| 475 | 20240326 | 104800 | 57378726800 | 44450 | 44550 | 44600 | 44400 | 9623 |
| 476 | 20240326 | 104700 | 56950800000 | 44550 | 44550 | 44600 | 44550 | 1697 |
| 477 | 20240326 | 104600 | 56875189750 | 44500 | 44600 | 44600 | 44500 | 3968 |
| 478 | 20240326 | 104500 | 56698460850 | 44600 | 44650 | 44650 | 44550 | 3219 |
| 479 | 20240326 | 104400 | 56554979150 | 44600 | 44500 | 44650 | 44450 | 3622 |
| 480 | 20240326 | 104300 | 56393642900 | 44500 | 44550 | 44550 | 44500 | 4247 |
| 481 | 20240326 | 104200 | 56204608250 | 44500 | 44600 | 44600 | 44500 | 2070 |
| 482 | 20240326 | 104100 | 56112413600 | 44550 | 44550 | 44600 | 44500 | 1962 |
| 483 | 20240326 | 104000 | 56025005250 | 44600 | 44650 | 44650 | 44550 | 3550 |
| 484 | 20240326 | 103900 | 55866765550 | 44650 | 44600 | 44650 | 44600 | 1236 |
| 485 | 20240326 | 103800 | 55811633550 | 44600 | 44600 | 44650 | 44600 | 1038 |
| 486 | 20240326 | 103700 | 55765322850 | 44650 | 44550 | 44650 | 44500 | 2726 |
| 487 | 20240326 | 103600 | 55643761850 | 44550 | 44450 | 44600 | 44450 | 4852 |
| 488 | 20240326 | 103500 | 55427696900 | 44450 | 44550 | 44550 | 44450 | 7761 |
| 489 | 20240326 | 103400 | 55082314750 | 44550 | 44550 | 44600 | 44500 | 7473 |
| 490 | 20240326 | 103300 | 54749448050 | 44550 | 44750 | 44750 | 44550 | 10354 |
| 491 | 20240326 | 103200 | 54287579250 | 44700 | 44750 | 44800 | 44700 | 1638 |
| 492 | 20240326 | 103100 | 54214349800 | 44800 | 44650 | 44800 | 44650 | 5122 |
| 493 | 20240326 | 103000 | 53985285300 | 44650 | 44700 | 44700 | 44650 | 579 |
| 494 | 20240326 | 102900 | 53959423700 | 44650 | 44800 | 44800 | 44650 | 7079 |
| 495 | 20240326 | 102800 | 53642914650 | 44800 | 44750 | 44850 | 44750 | 2469 |
| 496 | 20240326 | 102700 | 53532301800 | 44750 | 44800 | 44800 | 44750 | 1704 |
| 497 | 20240326 | 102600 | 53455991400 | 44800 | 44800 | 44800 | 44750 | 1581 |
| 498 | 20240326 | 102500 | 53385192600 | 44800 | 44800 | 44900 | 44750 | 3610 |
| 499 | 20240326 | 102400 | 53223322500 | 44750 | 44800 | 44850 | 44750 | 4744 |
| 500 | 20240326 | 102300 | 53010720950 | 44800 | 44800 | 44850 | 44750 | 3555 |
| 501 | 20240326 | 102200 | 52851460950 | 44800 | 44850 | 44850 | 44750 | 3433 |
| 502 | 20240326 | 102100 | 52697683600 | 44850 | 44950 | 44950 | 44800 | 6051 |
| 503 | 20240326 | 102000 | 52426204650 | 44950 | 44950 | 45000 | 44900 | 4143 |
| 504 | 20240326 | 101900 | 52239939750 | 44950 | 44950 | 45000 | 44900 | 2981 |
| 505 | 20240326 | 101800 | 52105931050 | 44950 | 44950 | 44950 | 44850 | 10286 |
| 506 | 20240326 | 101700 | 51643915200 | 44950 | 44800 | 44950 | 44750 | 11751 |
| 507 | 20240326 | 101600 | 51116560050 | 44750 | 44800 | 44850 | 44750 | 7839 |
| 508 | 20240326 | 101500 | 50765456350 | 44800 | 44850 | 44900 | 44800 | 3383 |
| 509 | 20240326 | 101400 | 50613728600 | 44850 | 44800 | 44850 | 44800 | 5080 |
| 510 | 20240326 | 101300 | 50385969150 | 44800 | 44700 | 44800 | 44650 | 3212 |
| 511 | 20240326 | 101200 | 50242335250 | 44650 | 44600 | 44700 | 44550 | 4724 |
| 512 | 20240326 | 101100 | 50031582300 | 44600 | 44600 | 44650 | 44550 | 4550 |
| 513 | 20240326 | 101000 | 49828681050 | 44650 | 44700 | 44700 | 44550 | 6151 |
| 514 | 20240326 | 100900 | 49554114150 | 44700 | 44700 | 44750 | 44650 | 2669 |
| 515 | 20240326 | 100800 | 49434824250 | 44700 | 44700 | 44750 | 44650 | 2206 |
| 516 | 20240326 | 100700 | 49336223150 | 44700 | 44550 | 44700 | 44550 | 3552 |
| 517 | 20240326 | 100600 | 49177720050 | 44600 | 44600 | 44600 | 44550 | 5561 |
| 518 | 20240326 | 100500 | 48929938300 | 44600 | 44600 | 44650 | 44550 | 6709 |
| 519 | 20240326 | 100400 | 48630817950 | 44600 | 44600 | 44650 | 44600 | 2639 |
| 520 | 20240326 | 100300 | 48513111950 | 44600 | 44650 | 44700 | 44600 | 4044 |
| 521 | 20240326 | 100200 | 48332689450 | 44600 | 44600 | 44700 | 44600 | 5847 |
| 522 | 20240326 | 100100 | 48071747550 | 44600 | 44750 | 44800 | 44600 | 13319 |
| 523 | 20240326 | 100000 | 47476609600 | 44750 | 44800 | 44800 | 44700 | 10441 |
| 524 | 20240326 | 095900 | 47009479150 | 44750 | 44850 | 44850 | 44750 | 6892 |
| 525 | 20240326 | 095800 | 46700735350 | 44800 | 44850 | 44900 | 44800 | 3725 |
| 526 | 20240326 | 095700 | 46533734800 | 44900 | 44850 | 44900 | 44850 | 3589 |
| 527 | 20240326 | 095600 | 46372697500 | 44850 | 44900 | 45000 | 44850 | 2978 |
| 528 | 20240326 | 095500 | 46238994100 | 44900 | 44950 | 45000 | 44900 | 3800 |
| 529 | 20240326 | 095400 | 46068209900 | 45000 | 45000 | 45050 | 44950 | 4497 |
| 530 | 20240326 | 095300 | 45865856750 | 45050 | 45000 | 45050 | 44850 | 10179 |
| 531 | 20240326 | 095200 | 45407915100 | 44950 | 45000 | 45000 | 44850 | 4279 |
| 532 | 20240326 | 095100 | 45215561650 | 45000 | 44850 | 45000 | 44850 | 3641 |
| 533 | 20240326 | 095000 | 45052021700 | 44900 | 45000 | 45000 | 44800 | 7236 |
| 534 | 20240326 | 094900 | 44727266700 | 44950 | 44950 | 45000 | 44900 | 3098 |
| 535 | 20240326 | 094800 | 44587991300 | 44900 | 45050 | 45050 | 44900 | 4775 |
| 536 | 20240326 | 094700 | 44373228300 | 45050 | 44950 | 45100 | 44900 | 8048 |
| 537 | 20240326 | 094600 | 44010935800 | 44950 | 44800 | 44950 | 44800 | 3073 |
| 538 | 20240326 | 094500 | 43873063700 | 44800 | 44700 | 44850 | 44700 | 9053 |
| 539 | 20240326 | 094400 | 43467938100 | 44700 | 44850 | 44900 | 44700 | 15864 |
| 540 | 20240326 | 094300 | 42757787700 | 44850 | 44900 | 44950 | 44800 | 8749 |
| 541 | 20240326 | 094200 | 42365213800 | 44900 | 45000 | 45150 | 44900 | 15665 |
| 542 | 20240326 | 094100 | 41659602500 | 45000 | 45000 | 45050 | 44950 | 5987 |
| 543 | 20240326 | 094000 | 41390100200 | 45000 | 44950 | 45000 | 44900 | 4462 |
| 544 | 20240326 | 093900 | 41189468750 | 44950 | 44850 | 45000 | 44850 | 6828 |
| 545 | 20240326 | 093800 | 40882758400 | 44900 | 45050 | 45150 | 44900 | 23592 |
| 546 | 20240326 | 093700 | 39820682150 | 45100 | 45000 | 45100 | 44950 | 14874 |
| 547 | 20240326 | 093600 | 39151107450 | 45000 | 45000 | 45150 | 44900 | 18199 |
| 548 | 20240326 | 093500 | 38331713450 | 44900 | 45200 | 45250 | 44900 | 38248 |
| 549 | 20240326 | 093400 | 36606530450 | 45200 | 45050 | 45350 | 45000 | 109517 |
| 550 | 20240326 | 093300 | 31653391300 | 45050 | 44800 | 45050 | 44750 | 43473 |
| 551 | 20240326 | 093200 | 29699249250 | 44800 | 44750 | 44800 | 44750 | 3889 |
| 552 | 20240326 | 093100 | 29525057450 | 44750 | 44850 | 44850 | 44750 | 9258 |
| 553 | 20240326 | 093000 | 29110229750 | 44850 | 44900 | 44900 | 44800 | 6767 |
| 554 | 20240326 | 092900 | 28806598750 | 44900 | 44800 | 44900 | 44750 | 15776 |
| 555 | 20240326 | 092800 | 28099207650 | 44750 | 44650 | 44850 | 44650 | 16160 |
| 556 | 20240326 | 092700 | 27376074650 | 44700 | 44700 | 44750 | 44650 | 5154 |
| 557 | 20240326 | 092600 | 27145692800 | 44700 | 44700 | 44750 | 44650 | 4503 |
| 558 | 20240326 | 092500 | 26944374650 | 44750 | 44650 | 44750 | 44650 | 5660 |
| 559 | 20240326 | 092400 | 26691317650 | 44650 | 44700 | 44750 | 44550 | 7365 |
| 560 | 20240326 | 092300 | 26362233800 | 44650 | 44550 | 44650 | 44450 | 10022 |
| 561 | 20240326 | 092200 | 25916099300 | 44550 | 44450 | 44550 | 44450 | 4061 |
| 562 | 20240326 | 092100 | 25735392950 | 44500 | 44450 | 44500 | 44450 | 2800 |
| 563 | 20240326 | 092000 | 25610858100 | 44450 | 44650 | 44700 | 44450 | 9555 |
| 564 | 20240326 | 091900 | 25185544600 | 44700 | 44550 | 44700 | 44500 | 6276 |
| 565 | 20240326 | 091800 | 24905509450 | 44550 | 44450 | 44600 | 44400 | 4343 |
| 566 | 20240326 | 091700 | 24712323000 | 44450 | 44500 | 44500 | 44300 | 23078 |
| 567 | 20240326 | 091600 | 23687912050 | 44500 | 44600 | 44650 | 44500 | 12394 |
| 568 | 20240326 | 091500 | 23136074700 | 44600 | 44600 | 44650 | 44550 | 9653 |
| 569 | 20240326 | 091400 | 22705508300 | 44650 | 44600 | 44700 | 44550 | 9290 |
| 570 | 20240326 | 091300 | 22291006400 | 44600 | 44700 | 44700 | 44500 | 22991 |
| 571 | 20240326 | 091200 | 21265891250 | 44650 | 44950 | 44950 | 44600 | 35064 |
| 572 | 20240326 | 091100 | 19697420200 | 44950 | 44900 | 45100 | 44800 | 57671 |
| 573 | 20240326 | 091000 | 17103486250 | 44950 | 44950 | 45000 | 44800 | 46888 |
| 574 | 20240326 | 090900 | 14998180650 | 44950 | 44700 | 45000 | 44650 | 65543 |
| 575 | 20240326 | 090800 | 12056328750 | 44700 | 44700 | 44800 | 44600 | 23409 |
| 576 | 20240326 | 090700 | 11009633450 | 44700 | 44550 | 44700 | 44500 | 10055 |
| 577 | 20240326 | 090600 | 10561024000 | 44500 | 44450 | 44550 | 44300 | 19975 |
| 578 | 20240326 | 090500 | 9673819600 | 44500 | 44450 | 44650 | 44400 | 16653 |
| 579 | 20240326 | 090400 | 8932848650 | 44400 | 44650 | 44700 | 44400 | 16800 |
| 580 | 20240326 | 090300 | 8184540200 | 44650 | 44450 | 44750 | 44400 | 45119 |
| 581 | 20240326 | 090200 | 6171899600 | 44450 | 44600 | 44650 | 44450 | 23458 |
| 582 | 20240326 | 090100 | 5127828500 | 44600 | 44550 | 44700 | 44450 | 32118 |
| 583 | 20240326 | 090000 | 3696088950 | 44600 | 44750 | 44800 | 44550 | 82128 |