32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 3 | 20240327 | 184700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20240327 | 184600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20240327 | 184500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20240327 | 184400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20240327 | 184300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20240327 | 184200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20240327 | 184100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20240327 | 184000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20240327 | 183900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20240327 | 183800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20240327 | 183700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20240327 | 183600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20240327 | 183500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20240327 | 183400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20240327 | 183300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20240327 | 183200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20240327 | 183100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20240327 | 183000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20240327 | 182900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20240327 | 182800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20240327 | 182700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20240327 | 182600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20240327 | 182500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20240327 | 182400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20240327 | 182300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20240327 | 182200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20240327 | 182100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20240327 | 182000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20240327 | 181900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20240327 | 181800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 33 | 20240327 | 181700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20240327 | 181600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20240327 | 181500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20240327 | 181400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20240327 | 181300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20240327 | 181200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20240327 | 181100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20240327 | 181000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20240327 | 180900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20240327 | 180800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20240327 | 180700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20240327 | 180600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20240327 | 180500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20240327 | 180400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20240327 | 180300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20240327 | 180200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20240327 | 180100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20240327 | 180000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20240327 | 175900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20240327 | 175800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20240327 | 175700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20240327 | 175600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20240327 | 175500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20240327 | 175400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20240327 | 175300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20240327 | 175200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20240327 | 175100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20240327 | 175000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20240327 | 174900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20240327 | 174800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 63 | 20240327 | 174700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20240327 | 174600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20240327 | 174500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20240327 | 174400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20240327 | 174300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20240327 | 174200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20240327 | 174100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20240327 | 174000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20240327 | 173900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20240327 | 173800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20240327 | 173700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20240327 | 173600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20240327 | 173500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20240327 | 173400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20240327 | 173300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20240327 | 173200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20240327 | 173100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20240327 | 173000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20240327 | 172900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20240327 | 172800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20240327 | 172700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20240327 | 172600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20240327 | 172500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20240327 | 172400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20240327 | 172300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20240327 | 172200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20240327 | 172100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20240327 | 172000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20240327 | 171900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20240327 | 171800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 93 | 20240327 | 171700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20240327 | 171600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20240327 | 171500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20240327 | 171400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20240327 | 171300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20240327 | 171200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20240327 | 171100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20240327 | 171000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20240327 | 170900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20240327 | 170800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20240327 | 170700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20240327 | 170600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20240327 | 170500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20240327 | 170400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20240327 | 170300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20240327 | 170200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20240327 | 170100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20240327 | 170000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20240327 | 165900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20240327 | 165800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20240327 | 165700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20240327 | 165600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20240327 | 165500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20240327 | 165400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20240327 | 165300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20240327 | 165200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20240327 | 165100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20240327 | 165000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20240327 | 164900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20240327 | 164800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 123 | 20240327 | 164700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20240327 | 164600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20240327 | 164500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20240327 | 164400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20240327 | 164300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20240327 | 164200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20240327 | 164100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20240327 | 164000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20240327 | 163900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20240327 | 163800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20240327 | 163700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20240327 | 163600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20240327 | 163500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20240327 | 163400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20240327 | 163300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20240327 | 163200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20240327 | 163100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20240327 | 163000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20240327 | 162900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20240327 | 162800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20240327 | 162700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20240327 | 162600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20240327 | 162500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20240327 | 162400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20240327 | 162300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20240327 | 162200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20240327 | 162100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20240327 | 162000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20240327 | 161900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20240327 | 161800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 153 | 20240327 | 161700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20240327 | 161600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20240327 | 161500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20240327 | 161400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20240327 | 161300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20240327 | 161200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20240327 | 161100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20240327 | 161000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20240327 | 160900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20240327 | 160800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20240327 | 160700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20240327 | 160600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20240327 | 160500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20240327 | 160400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20240327 | 160300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20240327 | 160200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20240327 | 160100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20240327 | 160000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20240327 | 155900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20240327 | 155800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20240327 | 155700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20240327 | 155600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20240327 | 155500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20240327 | 155400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20240327 | 155300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20240327 | 155200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20240327 | 155100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20240327 | 155000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20240327 | 154900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20240327 | 154800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 183 | 20240327 | 154700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20240327 | 154600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20240327 | 154500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20240327 | 154400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20240327 | 154300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20240327 | 154200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20240327 | 154100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20240327 | 154000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20240327 | 153900 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20240327 | 153800 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20240327 | 153700 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20240327 | 153600 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20240327 | 153500 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20240327 | 153400 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20240327 | 153300 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240327 | 153200 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240327 | 153100 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240327 | 153000 | 33422404900 | 38650 | 38650 | 38650 | 38650 | 11249 |
| 201 | 20240327 | 152900 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240327 | 152800 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240327 | 152700 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240327 | 152600 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240327 | 152500 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240327 | 152400 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240327 | 152300 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20240327 | 152200 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20240327 | 152100 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240327 | 152000 | 32987631050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240327 | 151900 | 32987631050 | 38650 | 38700 | 38700 | 38600 | 2794 |
| 212 | 20240327 | 151800 | 32879693850 | 38700 | 38700 | 38700 | 38650 | 1309 |
| 213 | 20240327 | 151700 | 32829044400 | 38650 | 38600 | 38700 | 38600 | 471 |
| 214 | 20240327 | 151600 | 32810830250 | 38600 | 38750 | 38750 | 38600 | 891 |
| 215 | 20240327 | 151500 | 32776401900 | 38750 | 38750 | 38750 | 38600 | 2585 |
| 216 | 20240327 | 151400 | 32676523350 | 38750 | 38650 | 38750 | 38650 | 1717 |
| 217 | 20240327 | 151300 | 32610125600 | 38650 | 38700 | 38750 | 38650 | 1790 |
| 218 | 20240327 | 151200 | 32540919500 | 38700 | 38700 | 38750 | 38700 | 829 |
| 219 | 20240327 | 151100 | 32508835850 | 38650 | 38650 | 38750 | 38650 | 510 |
| 220 | 20240327 | 151000 | 32489097700 | 38700 | 38700 | 38750 | 38650 | 1266 |
| 221 | 20240327 | 150900 | 32440097500 | 38700 | 38700 | 38750 | 38700 | 958 |
| 222 | 20240327 | 150800 | 32403013150 | 38700 | 38700 | 38750 | 38700 | 1163 |
| 223 | 20240327 | 150700 | 32357999600 | 38700 | 38700 | 38750 | 38700 | 393 |
| 224 | 20240327 | 150600 | 32342784050 | 38700 | 38700 | 38750 | 38700 | 532 |
| 225 | 20240327 | 150500 | 32322190600 | 38700 | 38750 | 38750 | 38700 | 258 |
| 226 | 20240327 | 150400 | 32312197750 | 38750 | 38750 | 38750 | 38700 | 177 |
| 227 | 20240327 | 150300 | 32305341650 | 38700 | 38800 | 38800 | 38700 | 605 |
| 228 | 20240327 | 150200 | 32281900950 | 38750 | 38750 | 38800 | 38750 | 1496 |
| 229 | 20240327 | 150100 | 32223922900 | 38750 | 38700 | 38800 | 38700 | 1292 |
| 230 | 20240327 | 150000 | 32173865800 | 38750 | 38700 | 38750 | 38700 | 659 |
| 231 | 20240327 | 145900 | 32148357700 | 38700 | 38650 | 38750 | 38650 | 4175 |
| 232 | 20240327 | 145800 | 31986783450 | 38650 | 38650 | 38800 | 38650 | 6676 |
| 233 | 20240327 | 145700 | 31728351000 | 38650 | 38750 | 38800 | 38650 | 13806 |
| 234 | 20240327 | 145600 | 31193915100 | 38750 | 38750 | 38800 | 38650 | 10277 |
| 235 | 20240327 | 145500 | 30796111600 | 38750 | 38750 | 38800 | 38700 | 949 |
| 236 | 20240327 | 145400 | 30759335800 | 38750 | 38750 | 38800 | 38750 | 669 |
| 237 | 20240327 | 145300 | 30733406400 | 38750 | 38750 | 38800 | 38750 | 215 |
| 238 | 20240327 | 145200 | 30725069050 | 38750 | 38750 | 38800 | 38750 | 741 |
| 239 | 20240327 | 145100 | 30696349800 | 38750 | 38800 | 38850 | 38700 | 1570 |
| 240 | 20240327 | 145000 | 30635430700 | 38800 | 38800 | 38850 | 38700 | 2431 |
| 241 | 20240327 | 144900 | 30541202050 | 38800 | 38750 | 38850 | 38750 | 3899 |
| 242 | 20240327 | 144800 | 30390002250 | 38750 | 38750 | 38800 | 38700 | 774 |
| 243 | 20240327 | 144700 | 30359996450 | 38800 | 38800 | 38800 | 38750 | 1789 |
| 244 | 20240327 | 144600 | 30290622250 | 38800 | 38800 | 38900 | 38800 | 311 |
| 245 | 20240327 | 144500 | 30278541200 | 38800 | 38850 | 38900 | 38800 | 273 |
| 246 | 20240327 | 144400 | 30267934800 | 38900 | 38800 | 38900 | 38800 | 1845 |
| 247 | 20240327 | 144300 | 30196254300 | 38850 | 38800 | 38850 | 38800 | 906 |
| 248 | 20240327 | 144200 | 30161098100 | 38850 | 38850 | 38900 | 38800 | 1423 |
| 249 | 20240327 | 144100 | 30105839500 | 38850 | 38850 | 38900 | 38850 | 587 |
| 250 | 20240327 | 144000 | 30083032150 | 38850 | 38850 | 38900 | 38850 | 319 |
| 251 | 20240327 | 143900 | 30070634550 | 38850 | 38700 | 38900 | 38700 | 4013 |
| 252 | 20240327 | 143800 | 29914802300 | 38700 | 38700 | 38750 | 38700 | 416 |
| 253 | 20240327 | 143700 | 29898700100 | 38750 | 38800 | 38850 | 38700 | 812 |
| 254 | 20240327 | 143600 | 29867220300 | 38800 | 38750 | 38850 | 38750 | 1436 |
| 255 | 20240327 | 143500 | 29811503800 | 38800 | 38700 | 38800 | 38700 | 147 |
| 256 | 20240327 | 143400 | 29805805450 | 38750 | 38650 | 38750 | 38650 | 512 |
| 257 | 20240327 | 143300 | 29786005200 | 38650 | 38700 | 38700 | 38650 | 369 |
| 258 | 20240327 | 143200 | 29771728750 | 38750 | 38700 | 38750 | 38700 | 203 |
| 259 | 20240327 | 143100 | 29763863550 | 38700 | 38800 | 38850 | 38700 | 2202 |
| 260 | 20240327 | 143000 | 29678455500 | 38850 | 38800 | 38850 | 38750 | 1281 |
| 261 | 20240327 | 142900 | 29628700050 | 38800 | 38800 | 38850 | 38750 | 937 |
| 262 | 20240327 | 142800 | 29592342900 | 38800 | 38850 | 38850 | 38800 | 657 |
| 263 | 20240327 | 142700 | 29566846650 | 38850 | 38800 | 38850 | 38750 | 2862 |
| 264 | 20240327 | 142600 | 29455801050 | 38800 | 38800 | 38800 | 38750 | 557 |
| 265 | 20240327 | 142500 | 29434214750 | 38750 | 38750 | 38800 | 38750 | 544 |
| 266 | 20240327 | 142400 | 29413131900 | 38800 | 38700 | 38800 | 38700 | 1015 |
| 267 | 20240327 | 142300 | 29373801500 | 38750 | 38700 | 38750 | 38700 | 614 |
| 268 | 20240327 | 142200 | 29350037950 | 38700 | 38600 | 38750 | 38600 | 1551 |
| 269 | 20240327 | 142100 | 29290029300 | 38650 | 38600 | 38650 | 38600 | 156 |
| 270 | 20240327 | 142000 | 29284003550 | 38650 | 38650 | 38700 | 38600 | 718 |
| 271 | 20240327 | 141900 | 29256254850 | 38600 | 38600 | 38650 | 38550 | 631 |
| 272 | 20240327 | 141800 | 29231898750 | 38600 | 38600 | 38600 | 38550 | 562 |
| 273 | 20240327 | 141700 | 29210227200 | 38550 | 38500 | 38600 | 38500 | 1653 |
| 274 | 20240327 | 141600 | 29146504800 | 38550 | 38500 | 38550 | 38500 | 300 |
| 275 | 20240327 | 141500 | 29134951000 | 38500 | 38550 | 38600 | 38500 | 1046 |
| 276 | 20240327 | 141400 | 29094621100 | 38500 | 38550 | 38550 | 38500 | 550 |
| 277 | 20240327 | 141300 | 29073433150 | 38500 | 38500 | 38550 | 38500 | 782 |
| 278 | 20240327 | 141200 | 29043323700 | 38550 | 38550 | 38550 | 38450 | 1783 |
| 279 | 20240327 | 141100 | 28974661300 | 38550 | 38550 | 38600 | 38500 | 210 |
| 280 | 20240327 | 141000 | 28966569950 | 38550 | 38550 | 38550 | 38500 | 951 |
| 281 | 20240327 | 140900 | 28929940800 | 38550 | 38500 | 38550 | 38450 | 753 |
| 282 | 20240327 | 140800 | 28900940250 | 38500 | 38500 | 38500 | 38450 | 231 |
| 283 | 20240327 | 140700 | 28892051200 | 38500 | 38500 | 38500 | 38450 | 1267 |
| 284 | 20240327 | 140600 | 28843319350 | 38500 | 38500 | 38550 | 38450 | 324 |
| 285 | 20240327 | 140500 | 28830839650 | 38550 | 38600 | 38600 | 38450 | 3688 |
| 286 | 20240327 | 140400 | 28688777950 | 38550 | 38550 | 38600 | 38550 | 256 |
| 287 | 20240327 | 140300 | 28678908150 | 38550 | 38550 | 38600 | 38550 | 136 |
| 288 | 20240327 | 140200 | 28673660200 | 38600 | 38550 | 38600 | 38550 | 660 |
| 289 | 20240327 | 140100 | 28648209700 | 38600 | 38600 | 38600 | 38550 | 135 |
| 290 | 20240327 | 140000 | 28643001150 | 38550 | 38600 | 38600 | 38550 | 250 |
| 291 | 20240327 | 135900 | 28633358500 | 38550 | 38600 | 38600 | 38550 | 904 |
| 292 | 20240327 | 135800 | 28598498750 | 38600 | 38550 | 38600 | 38550 | 456 |
| 293 | 20240327 | 135700 | 28580906500 | 38550 | 38500 | 38650 | 38500 | 1180 |
| 294 | 20240327 | 135600 | 28535408450 | 38500 | 38550 | 38550 | 38500 | 512 |
| 295 | 20240327 | 135500 | 28515679200 | 38500 | 38600 | 38600 | 38500 | 190 |
| 296 | 20240327 | 135400 | 28508354900 | 38550 | 38550 | 38600 | 38550 | 887 |
| 297 | 20240327 | 135300 | 28474157800 | 38600 | 38550 | 38600 | 38550 | 732 |
| 298 | 20240327 | 135200 | 28445926850 | 38600 | 38550 | 38600 | 38550 | 204 |
| 299 | 20240327 | 135100 | 28438060750 | 38600 | 38550 | 38650 | 38550 | 2164 |
| 300 | 20240327 | 135000 | 28354589900 | 38600 | 38600 | 38650 | 38550 | 762 |
| 301 | 20240327 | 134900 | 28325179350 | 38600 | 38700 | 38700 | 38600 | 1746 |
| 302 | 20240327 | 134800 | 28257696650 | 38650 | 38550 | 38650 | 38500 | 1546 |
| 303 | 20240327 | 134700 | 28197963700 | 38550 | 38650 | 38650 | 38550 | 1523 |
| 304 | 20240327 | 134600 | 28139227550 | 38600 | 38650 | 38650 | 38600 | 741 |
| 305 | 20240327 | 134500 | 28110623000 | 38650 | 38600 | 38650 | 38550 | 1709 |
| 306 | 20240327 | 134400 | 28044673350 | 38550 | 38550 | 38550 | 38500 | 832 |
| 307 | 20240327 | 134300 | 28012612000 | 38550 | 38600 | 38600 | 38500 | 1232 |
| 308 | 20240327 | 134200 | 27965114100 | 38550 | 38550 | 38600 | 38550 | 577 |
| 309 | 20240327 | 134100 | 27942869950 | 38550 | 38600 | 38600 | 38550 | 670 |
| 310 | 20240327 | 134000 | 27917035450 | 38550 | 38650 | 38650 | 38550 | 1278 |
| 311 | 20240327 | 133900 | 27867729000 | 38600 | 38600 | 38650 | 38600 | 960 |
| 312 | 20240327 | 133800 | 27830671600 | 38600 | 38650 | 38650 | 38600 | 1418 |
| 313 | 20240327 | 133700 | 27775930850 | 38650 | 38650 | 38650 | 38600 | 948 |
| 314 | 20240327 | 133600 | 27739302950 | 38650 | 38600 | 38650 | 38600 | 428 |
| 315 | 20240327 | 133500 | 27722776050 | 38600 | 38650 | 38650 | 38600 | 1792 |
| 316 | 20240327 | 133400 | 27653552450 | 38650 | 38600 | 38650 | 38600 | 520 |
| 317 | 20240327 | 133300 | 27633469750 | 38600 | 38700 | 38700 | 38600 | 426 |
| 318 | 20240327 | 133200 | 27617011800 | 38650 | 38650 | 38700 | 38650 | 560 |
| 319 | 20240327 | 133100 | 27595347100 | 38700 | 38600 | 38700 | 38600 | 2629 |
| 320 | 20240327 | 133000 | 27493799950 | 38600 | 38600 | 38650 | 38600 | 1739 |
| 321 | 20240327 | 132900 | 27426667200 | 38600 | 38650 | 38650 | 38600 | 202 |
| 322 | 20240327 | 132800 | 27418867000 | 38650 | 38700 | 38700 | 38600 | 624 |
| 323 | 20240327 | 132700 | 27394748300 | 38750 | 38750 | 38750 | 38650 | 1405 |
| 324 | 20240327 | 132600 | 27340360800 | 38750 | 38800 | 38800 | 38700 | 1266 |
| 325 | 20240327 | 132500 | 27291299850 | 38800 | 38700 | 38800 | 38700 | 2897 |
| 326 | 20240327 | 132400 | 27179056850 | 38700 | 38650 | 38750 | 38600 | 2499 |
| 327 | 20240327 | 132300 | 27082372200 | 38700 | 38700 | 38700 | 38600 | 813 |
| 328 | 20240327 | 132200 | 27050927000 | 38700 | 38750 | 38750 | 38650 | 1099 |
| 329 | 20240327 | 132100 | 27008398250 | 38700 | 38700 | 38750 | 38650 | 1076 |
| 330 | 20240327 | 132000 | 26966750700 | 38700 | 38650 | 38750 | 38600 | 2136 |
| 331 | 20240327 | 131900 | 26884127050 | 38650 | 38650 | 38800 | 38600 | 9236 |
| 332 | 20240327 | 131800 | 26526647300 | 38650 | 38650 | 38700 | 38600 | 1523 |
| 333 | 20240327 | 131700 | 26467777550 | 38650 | 38600 | 38650 | 38550 | 4525 |
| 334 | 20240327 | 131600 | 26293143800 | 38600 | 38500 | 38600 | 38500 | 3022 |
| 335 | 20240327 | 131500 | 26176681200 | 38450 | 38550 | 38550 | 38450 | 633 |
| 336 | 20240327 | 131400 | 26152321500 | 38500 | 38500 | 38550 | 38450 | 1433 |
| 337 | 20240327 | 131300 | 26097150750 | 38550 | 38450 | 38550 | 38450 | 3143 |
| 338 | 20240327 | 131200 | 25976154250 | 38500 | 38450 | 38500 | 38350 | 2027 |
| 339 | 20240327 | 131100 | 25898244500 | 38350 | 38350 | 38450 | 38350 | 1987 |
| 340 | 20240327 | 131000 | 25821968550 | 38400 | 38450 | 38450 | 38350 | 2365 |
| 341 | 20240327 | 130900 | 25731158850 | 38400 | 38350 | 38400 | 38300 | 2950 |
| 342 | 20240327 | 130800 | 25618011450 | 38350 | 38200 | 38350 | 38200 | 856 |
| 343 | 20240327 | 130700 | 25585248450 | 38200 | 38200 | 38250 | 38150 | 712 |
| 344 | 20240327 | 130600 | 25558048800 | 38200 | 38250 | 38300 | 38000 | 2712 |
| 345 | 20240327 | 130500 | 25454640400 | 38350 | 38250 | 38350 | 38200 | 1778 |
| 346 | 20240327 | 130400 | 25386573550 | 38250 | 38200 | 38250 | 38150 | 717 |
| 347 | 20240327 | 130300 | 25359187550 | 38200 | 38150 | 38250 | 38150 | 917 |
| 348 | 20240327 | 130200 | 25324165600 | 38200 | 38150 | 38200 | 38150 | 232 |
| 349 | 20240327 | 130100 | 25315309250 | 38150 | 38050 | 38200 | 38050 | 2624 |
| 350 | 20240327 | 130000 | 25215327100 | 38100 | 38000 | 38100 | 38000 | 2326 |
| 351 | 20240327 | 125900 | 25126815900 | 37950 | 38000 | 38000 | 37950 | 311 |
| 352 | 20240327 | 125800 | 25115005150 | 38000 | 38050 | 38050 | 37950 | 707 |
| 353 | 20240327 | 125700 | 25088132550 | 38050 | 38050 | 38050 | 38000 | 620 |
| 354 | 20240327 | 125600 | 25064551900 | 38000 | 38000 | 38050 | 37900 | 1222 |
| 355 | 20240327 | 125500 | 25018145750 | 38000 | 37950 | 38050 | 37950 | 1191 |
| 356 | 20240327 | 125400 | 24972888050 | 38000 | 37950 | 38000 | 37850 | 710 |
| 357 | 20240327 | 125300 | 24945942750 | 37950 | 37900 | 37950 | 37850 | 2364 |
| 358 | 20240327 | 125200 | 24856374400 | 37900 | 37800 | 37900 | 37800 | 1143 |
| 359 | 20240327 | 125100 | 24813118200 | 37850 | 37800 | 37850 | 37750 | 1267 |
| 360 | 20240327 | 125000 | 24765251450 | 37800 | 37850 | 37850 | 37750 | 1301 |
| 361 | 20240327 | 124900 | 24716067850 | 37850 | 37700 | 37850 | 37700 | 3125 |
| 362 | 20240327 | 124800 | 24598081800 | 37700 | 37700 | 37750 | 37600 | 1439 |
| 363 | 20240327 | 124700 | 24543818550 | 37700 | 37700 | 37750 | 37600 | 9374 |
| 364 | 20240327 | 124600 | 24191019950 | 37700 | 37750 | 37750 | 37700 | 1471 |
| 365 | 20240327 | 124500 | 24135555750 | 37750 | 37900 | 37900 | 37700 | 12259 |
| 366 | 20240327 | 124400 | 23672378500 | 37900 | 37900 | 37900 | 37850 | 1090 |
| 367 | 20240327 | 124300 | 23631109300 | 37850 | 37850 | 37900 | 37850 | 1177 |
| 368 | 20240327 | 124200 | 23586556550 | 37850 | 37850 | 37900 | 37800 | 1048 |
| 369 | 20240327 | 124100 | 23546901850 | 37850 | 37900 | 37900 | 37850 | 1156 |
| 370 | 20240327 | 124000 | 23503134350 | 37900 | 37900 | 37900 | 37850 | 4034 |
| 371 | 20240327 | 123900 | 23350390450 | 37900 | 37900 | 37950 | 37900 | 500 |
| 372 | 20240327 | 123800 | 23331437700 | 37950 | 37950 | 37950 | 37900 | 395 |
| 373 | 20240327 | 123700 | 23316452900 | 37900 | 37950 | 38000 | 37900 | 349 |
| 374 | 20240327 | 123600 | 23303214100 | 37950 | 37950 | 38000 | 37900 | 926 |
| 375 | 20240327 | 123500 | 23268075200 | 37900 | 37950 | 38000 | 37900 | 444 |
| 376 | 20240327 | 123400 | 23251234900 | 37850 | 37950 | 38000 | 37850 | 5972 |
| 377 | 20240327 | 123300 | 23024991300 | 37950 | 37900 | 38000 | 37900 | 667 |
| 378 | 20240327 | 123200 | 22999673050 | 37900 | 37950 | 37950 | 37900 | 380 |
| 379 | 20240327 | 123100 | 22985262850 | 37950 | 38000 | 38000 | 37950 | 1734 |
| 380 | 20240327 | 123000 | 22919447700 | 37950 | 38000 | 38050 | 37950 | 926 |
| 381 | 20240327 | 122900 | 22884290800 | 37950 | 38000 | 38050 | 37950 | 1248 |
| 382 | 20240327 | 122800 | 22836871850 | 38000 | 37950 | 38050 | 37950 | 567 |
| 383 | 20240327 | 122700 | 22815334950 | 37950 | 37900 | 38000 | 37900 | 1078 |
| 384 | 20240327 | 122600 | 22774404850 | 37900 | 37900 | 38000 | 37900 | 606 |
| 385 | 20240327 | 122500 | 22751410850 | 37950 | 37900 | 37950 | 37850 | 938 |
| 386 | 20240327 | 122400 | 22715859300 | 37900 | 37900 | 37950 | 37850 | 645 |
| 387 | 20240327 | 122300 | 22691425100 | 37900 | 37850 | 37900 | 37850 | 989 |
| 388 | 20240327 | 122200 | 22653975100 | 37850 | 37850 | 37900 | 37800 | 1607 |
| 389 | 20240327 | 122100 | 22593151650 | 37850 | 37850 | 37900 | 37800 | 2520 |
| 390 | 20240327 | 122000 | 22497806250 | 37850 | 38000 | 38000 | 37850 | 6442 |
| 391 | 20240327 | 121900 | 22253680200 | 38000 | 37950 | 38000 | 37900 | 1825 |
| 392 | 20240327 | 121800 | 22184465350 | 37950 | 38000 | 38000 | 37900 | 1185 |
| 393 | 20240327 | 121700 | 22139488850 | 38000 | 38050 | 38100 | 37950 | 3418 |
| 394 | 20240327 | 121600 | 22009651750 | 38050 | 38000 | 38050 | 38000 | 810 |
| 395 | 20240327 | 121500 | 21978856650 | 38050 | 38050 | 38050 | 37950 | 603 |
| 396 | 20240327 | 121400 | 21955942250 | 38050 | 38000 | 38100 | 37950 | 1066 |
| 397 | 20240327 | 121300 | 21915434800 | 37950 | 38000 | 38000 | 37950 | 1391 |
| 398 | 20240327 | 121200 | 21862613500 | 37950 | 37900 | 38000 | 37900 | 1045 |
| 399 | 20240327 | 121100 | 21822960300 | 37900 | 38100 | 38150 | 37900 | 28930 |
| 400 | 20240327 | 121000 | 20722994700 | 38150 | 38150 | 38150 | 38100 | 1730 |
| 401 | 20240327 | 120900 | 20657069050 | 38100 | 38100 | 38150 | 38100 | 2069 |
| 402 | 20240327 | 120800 | 20578223900 | 38150 | 38150 | 38150 | 38100 | 1341 |
| 403 | 20240327 | 120700 | 20527126800 | 38150 | 38200 | 38200 | 38100 | 2501 |
| 404 | 20240327 | 120600 | 20431732200 | 38200 | 38200 | 38200 | 38150 | 776 |
| 405 | 20240327 | 120500 | 20402123350 | 38200 | 38300 | 38300 | 38150 | 4957 |
| 406 | 20240327 | 120400 | 20212639550 | 38250 | 38250 | 38350 | 38250 | 1232 |
| 407 | 20240327 | 120300 | 20165493950 | 38300 | 38350 | 38350 | 38250 | 3324 |
| 408 | 20240327 | 120200 | 20038140850 | 38350 | 38450 | 38450 | 38300 | 5050 |
| 409 | 20240327 | 120100 | 19844476100 | 38450 | 38400 | 38450 | 38350 | 516 |
| 410 | 20240327 | 120000 | 19824666500 | 38400 | 38400 | 38400 | 38350 | 632 |
| 411 | 20240327 | 115900 | 19800423450 | 38400 | 38350 | 38400 | 38300 | 436 |
| 412 | 20240327 | 115800 | 19783697000 | 38350 | 38300 | 38400 | 38300 | 398 |
| 413 | 20240327 | 115700 | 19768435700 | 38350 | 38400 | 38400 | 38300 | 949 |
| 414 | 20240327 | 115600 | 19732062950 | 38400 | 38400 | 38400 | 38350 | 388 |
| 415 | 20240327 | 115500 | 19717178000 | 38400 | 38400 | 38400 | 38350 | 1017 |
| 416 | 20240327 | 115400 | 19678157700 | 38350 | 38400 | 38450 | 38350 | 2101 |
| 417 | 20240327 | 115300 | 19597509000 | 38450 | 38450 | 38450 | 38400 | 364 |
| 418 | 20240327 | 115200 | 19583520850 | 38450 | 38400 | 38450 | 38350 | 2017 |
| 419 | 20240327 | 115100 | 19506013950 | 38400 | 38450 | 38450 | 38400 | 258 |
| 420 | 20240327 | 115000 | 19496103000 | 38450 | 38400 | 38450 | 38350 | 1912 |
| 421 | 20240327 | 114900 | 19422682900 | 38450 | 38400 | 38450 | 38400 | 865 |
| 422 | 20240327 | 114800 | 19389458900 | 38400 | 38450 | 38450 | 38350 | 1745 |
| 423 | 20240327 | 114700 | 19322445950 | 38450 | 38250 | 38450 | 38250 | 834 |
| 424 | 20240327 | 114600 | 19290431100 | 38350 | 38300 | 38350 | 38250 | 1026 |
| 425 | 20240327 | 114500 | 19251165150 | 38300 | 38250 | 38300 | 38200 | 619 |
| 426 | 20240327 | 114400 | 19227492200 | 38250 | 38250 | 38250 | 38200 | 628 |
| 427 | 20240327 | 114300 | 19203496300 | 38200 | 38200 | 38250 | 38150 | 665 |
| 428 | 20240327 | 114200 | 19178101050 | 38200 | 38150 | 38250 | 38150 | 599 |
| 429 | 20240327 | 114100 | 19155230300 | 38150 | 38250 | 38250 | 38150 | 1105 |
| 430 | 20240327 | 114000 | 19113014400 | 38250 | 38250 | 38250 | 38200 | 421 |
| 431 | 20240327 | 113900 | 19096916650 | 38200 | 38250 | 38250 | 38200 | 941 |
| 432 | 20240327 | 113800 | 19060969100 | 38250 | 38250 | 38250 | 38200 | 1025 |
| 433 | 20240327 | 113700 | 19021812250 | 38250 | 38350 | 38350 | 38200 | 1947 |
| 434 | 20240327 | 113600 | 18947328500 | 38350 | 38400 | 38400 | 38250 | 1961 |
| 435 | 20240327 | 113500 | 18872183400 | 38400 | 38300 | 38400 | 38300 | 222 |
| 436 | 20240327 | 113400 | 18863677000 | 38350 | 38350 | 38400 | 38300 | 241 |
| 437 | 20240327 | 113300 | 18854438600 | 38350 | 38400 | 38400 | 38300 | 1196 |
| 438 | 20240327 | 113200 | 18808571550 | 38400 | 38350 | 38400 | 38300 | 848 |
| 439 | 20240327 | 113100 | 18776054700 | 38400 | 38400 | 38400 | 38350 | 524 |
| 440 | 20240327 | 113000 | 18755951300 | 38350 | 38300 | 38400 | 38300 | 763 |
| 441 | 20240327 | 112900 | 18726697100 | 38350 | 38350 | 38400 | 38300 | 251 |
| 442 | 20240327 | 112800 | 18717075750 | 38350 | 38350 | 38350 | 38250 | 1576 |
| 443 | 20240327 | 112700 | 18656686800 | 38400 | 38350 | 38400 | 38300 | 711 |
| 444 | 20240327 | 112600 | 18629417950 | 38350 | 38350 | 38350 | 38300 | 440 |
| 445 | 20240327 | 112500 | 18612564200 | 38350 | 38350 | 38350 | 38300 | 858 |
| 446 | 20240327 | 112400 | 18579694700 | 38350 | 38350 | 38350 | 38250 | 268 |
| 447 | 20240327 | 112300 | 18569424150 | 38350 | 38350 | 38350 | 38250 | 785 |
| 448 | 20240327 | 112200 | 18539328250 | 38350 | 38300 | 38400 | 38300 | 1396 |
| 449 | 20240327 | 112100 | 18485822800 | 38300 | 38300 | 38350 | 38300 | 411 |
| 450 | 20240327 | 112000 | 18470066450 | 38400 | 38400 | 38400 | 38300 | 847 |
| 451 | 20240327 | 111900 | 18437581100 | 38350 | 38350 | 38400 | 38300 | 1467 |
| 452 | 20240327 | 111800 | 18381266100 | 38250 | 38350 | 38450 | 38250 | 5480 |
| 453 | 20240327 | 111700 | 18171335150 | 38300 | 38300 | 38350 | 38250 | 959 |
| 454 | 20240327 | 111600 | 18134598950 | 38250 | 38200 | 38300 | 38150 | 2002 |
| 455 | 20240327 | 111500 | 18058067900 | 38200 | 38200 | 38200 | 38100 | 1082 |
| 456 | 20240327 | 111400 | 18016786750 | 38100 | 38150 | 38200 | 38100 | 1453 |
| 457 | 20240327 | 111300 | 17961329400 | 38150 | 38200 | 38250 | 38100 | 574 |
| 458 | 20240327 | 111200 | 17939423700 | 38200 | 38100 | 38250 | 38050 | 1774 |
| 459 | 20240327 | 111100 | 17871820150 | 38050 | 38000 | 38150 | 38000 | 5459 |
| 460 | 20240327 | 111000 | 17664127250 | 38050 | 38000 | 38050 | 38000 | 907 |
| 461 | 20240327 | 110900 | 17629648600 | 38000 | 38050 | 38100 | 38000 | 9468 |
| 462 | 20240327 | 110800 | 17269406850 | 38050 | 38100 | 38100 | 38050 | 1507 |
| 463 | 20240327 | 110700 | 17212056800 | 38100 | 38100 | 38150 | 38050 | 6182 |
| 464 | 20240327 | 110600 | 16976549450 | 38100 | 38150 | 38200 | 38100 | 1679 |
| 465 | 20240327 | 110500 | 16912523600 | 38200 | 38200 | 38200 | 38100 | 6569 |
| 466 | 20240327 | 110400 | 16661841400 | 38200 | 38300 | 38300 | 38200 | 5457 |
| 467 | 20240327 | 110300 | 16453257950 | 38300 | 38300 | 38350 | 38250 | 2401 |
| 468 | 20240327 | 110200 | 16361373550 | 38300 | 38300 | 38350 | 38250 | 1016 |
| 469 | 20240327 | 110100 | 16322463350 | 38250 | 38300 | 38350 | 38250 | 2413 |
| 470 | 20240327 | 110000 | 16230078750 | 38350 | 38400 | 38400 | 38300 | 2822 |
| 471 | 20240327 | 105900 | 16121899850 | 38350 | 38400 | 38400 | 38350 | 1530 |
| 472 | 20240327 | 105800 | 16063178150 | 38400 | 38450 | 38450 | 38400 | 2530 |
| 473 | 20240327 | 105700 | 15966006000 | 38450 | 38500 | 38500 | 38450 | 2992 |
| 474 | 20240327 | 105600 | 15850911600 | 38450 | 38450 | 38550 | 38400 | 2154 |
| 475 | 20240327 | 105500 | 15768015950 | 38400 | 38400 | 38500 | 38350 | 1858 |
| 476 | 20240327 | 105400 | 15696621750 | 38400 | 38300 | 38400 | 38300 | 1961 |
| 477 | 20240327 | 105300 | 15621390400 | 38350 | 38350 | 38350 | 38300 | 2734 |
| 478 | 20240327 | 105200 | 15516564300 | 38350 | 38350 | 38400 | 38350 | 2455 |
| 479 | 20240327 | 105100 | 15422392800 | 38350 | 38400 | 38400 | 38300 | 4555 |
| 480 | 20240327 | 105000 | 15247786150 | 38400 | 38450 | 38450 | 38350 | 1869 |
| 481 | 20240327 | 104900 | 15176017550 | 38400 | 38400 | 38500 | 38400 | 2718 |
| 482 | 20240327 | 104800 | 15071561800 | 38400 | 38500 | 38500 | 38350 | 9240 |
| 483 | 20240327 | 104700 | 14716722350 | 38500 | 38500 | 38550 | 38450 | 2667 |
| 484 | 20240327 | 104600 | 14614042600 | 38550 | 38550 | 38550 | 38500 | 1758 |
| 485 | 20240327 | 104500 | 14546310050 | 38600 | 38550 | 38600 | 38500 | 2544 |
| 486 | 20240327 | 104400 | 14448294750 | 38550 | 38600 | 38600 | 38500 | 3644 |
| 487 | 20240327 | 104300 | 14307852900 | 38600 | 38600 | 38650 | 38550 | 2932 |
| 488 | 20240327 | 104200 | 14194753550 | 38650 | 38650 | 38650 | 38600 | 1405 |
| 489 | 20240327 | 104100 | 14140511350 | 38600 | 38600 | 38650 | 38550 | 4347 |
| 490 | 20240327 | 104000 | 13972744850 | 38600 | 38700 | 38700 | 38600 | 1731 |
| 491 | 20240327 | 103900 | 13905867400 | 38700 | 38700 | 38750 | 38600 | 5241 |
| 492 | 20240327 | 103800 | 13703290700 | 38700 | 38800 | 38800 | 38700 | 422 |
| 493 | 20240327 | 103700 | 13686950050 | 38700 | 38700 | 38800 | 38650 | 241 |
| 494 | 20240327 | 103600 | 13677622200 | 38800 | 38800 | 38800 | 38700 | 3594 |
| 495 | 20240327 | 103500 | 13538511600 | 38750 | 38850 | 38850 | 38700 | 451 |
| 496 | 20240327 | 103400 | 13521046950 | 38850 | 38800 | 38850 | 38650 | 10879 |
| 497 | 20240327 | 103300 | 13099855250 | 38800 | 38800 | 38850 | 38750 | 702 |
| 498 | 20240327 | 103200 | 13072632900 | 38800 | 38750 | 38850 | 38700 | 2717 |
| 499 | 20240327 | 103100 | 12967348300 | 38800 | 38750 | 38800 | 38750 | 899 |
| 500 | 20240327 | 103000 | 12932497050 | 38750 | 38800 | 38850 | 38750 | 1430 |
| 501 | 20240327 | 102900 | 12877021250 | 38850 | 38750 | 38850 | 38700 | 842 |
| 502 | 20240327 | 102800 | 12844374000 | 38800 | 38800 | 38800 | 38750 | 2133 |
| 503 | 20240327 | 102700 | 12761660500 | 38750 | 38800 | 38800 | 38750 | 1006 |
| 504 | 20240327 | 102600 | 12722644350 | 38800 | 38800 | 38850 | 38750 | 808 |
| 505 | 20240327 | 102500 | 12691292200 | 38800 | 38800 | 38850 | 38750 | 914 |
| 506 | 20240327 | 102400 | 12655844400 | 38800 | 38800 | 38850 | 38750 | 934 |
| 507 | 20240327 | 102300 | 12619617150 | 38800 | 38800 | 38800 | 38750 | 1259 |
| 508 | 20240327 | 102200 | 12570806100 | 38800 | 38750 | 38800 | 38750 | 1341 |
| 509 | 20240327 | 102100 | 12518828850 | 38800 | 38800 | 38850 | 38750 | 567 |
| 510 | 20240327 | 102000 | 12496830800 | 38800 | 38850 | 38850 | 38800 | 554 |
| 511 | 20240327 | 101900 | 12475334500 | 38800 | 38800 | 38850 | 38750 | 3949 |
| 512 | 20240327 | 101800 | 12322275200 | 38800 | 38850 | 38850 | 38800 | 2189 |
| 513 | 20240327 | 101700 | 12237289600 | 38850 | 38950 | 38950 | 38850 | 1394 |
| 514 | 20240327 | 101600 | 12183085000 | 38900 | 39000 | 39000 | 38900 | 479 |
| 515 | 20240327 | 101500 | 12164423050 | 39000 | 39050 | 39050 | 38900 | 1390 |
| 516 | 20240327 | 101400 | 12110226400 | 39050 | 38950 | 39050 | 38950 | 1125 |
| 517 | 20240327 | 101300 | 12066364900 | 38950 | 38900 | 39000 | 38900 | 381 |
| 518 | 20240327 | 101200 | 12051525350 | 38950 | 38850 | 38950 | 38850 | 543 |
| 519 | 20240327 | 101100 | 12030393550 | 38900 | 38800 | 38900 | 38750 | 3788 |
| 520 | 20240327 | 101000 | 11883301350 | 38800 | 38800 | 38850 | 38750 | 1719 |
| 521 | 20240327 | 100900 | 11816661650 | 38800 | 38900 | 38950 | 38700 | 10859 |
| 522 | 20240327 | 100800 | 11395311650 | 38900 | 38950 | 38950 | 38850 | 3347 |
| 523 | 20240327 | 100700 | 11265096300 | 38950 | 39000 | 39050 | 38950 | 1903 |
| 524 | 20240327 | 100600 | 11190938550 | 39050 | 38950 | 39100 | 38950 | 683 |
| 525 | 20240327 | 100500 | 11164241050 | 39100 | 39100 | 39150 | 38950 | 1036 |
| 526 | 20240327 | 100400 | 11123818350 | 39050 | 39200 | 39200 | 39050 | 638 |
| 527 | 20240327 | 100300 | 11098829250 | 39250 | 39050 | 39300 | 39000 | 761 |
| 528 | 20240327 | 100200 | 11069088600 | 39050 | 39100 | 39100 | 38950 | 4002 |
| 529 | 20240327 | 100100 | 10913065450 | 39150 | 39100 | 39150 | 39050 | 1635 |
| 530 | 20240327 | 100000 | 10849179700 | 39100 | 38950 | 39100 | 38950 | 2436 |
| 531 | 20240327 | 095900 | 10754117450 | 39000 | 38950 | 39000 | 38950 | 1387 |
| 532 | 20240327 | 095800 | 10700091050 | 38950 | 38950 | 39000 | 38950 | 1429 |
| 533 | 20240327 | 095700 | 10644429500 | 38950 | 38950 | 39000 | 38950 | 888 |
| 534 | 20240327 | 095600 | 10609825300 | 38950 | 38900 | 39000 | 38900 | 1475 |
| 535 | 20240327 | 095500 | 10552370700 | 38900 | 39050 | 39100 | 38900 | 13520 |
| 536 | 20240327 | 095400 | 10025065500 | 39050 | 39100 | 39100 | 39050 | 3222 |
| 537 | 20240327 | 095300 | 9899113800 | 39100 | 39150 | 39200 | 39100 | 1346 |
| 538 | 20240327 | 095200 | 9846443150 | 39150 | 39250 | 39300 | 39100 | 5821 |
| 539 | 20240327 | 095100 | 9618223300 | 39250 | 39300 | 39300 | 39250 | 1125 |
| 540 | 20240327 | 095000 | 9574029450 | 39300 | 39250 | 39350 | 39250 | 1753 |
| 541 | 20240327 | 094900 | 9505147800 | 39250 | 39300 | 39300 | 39250 | 1161 |
| 542 | 20240327 | 094800 | 9459567100 | 39300 | 39300 | 39400 | 39200 | 1533 |
| 543 | 20240327 | 094700 | 9399384450 | 39350 | 39300 | 39450 | 39200 | 1309 |
| 544 | 20240327 | 094600 | 9347979450 | 39200 | 39250 | 39300 | 39200 | 1821 |
| 545 | 20240327 | 094500 | 9276537350 | 39300 | 39200 | 39300 | 39200 | 403 |
| 546 | 20240327 | 094400 | 9260727200 | 39250 | 39100 | 39250 | 39100 | 1922 |
| 547 | 20240327 | 094300 | 9185431300 | 39150 | 39250 | 39250 | 39050 | 10098 |
| 548 | 20240327 | 094200 | 8790051350 | 39300 | 39300 | 39350 | 39250 | 749 |
| 549 | 20240327 | 094100 | 8760619900 | 39300 | 39300 | 39350 | 39200 | 1252 |
| 550 | 20240327 | 094000 | 8711469950 | 39300 | 39500 | 39500 | 39250 | 2488 |
| 551 | 20240327 | 093900 | 8613543900 | 39500 | 39400 | 39500 | 39400 | 384 |
| 552 | 20240327 | 093800 | 8598402950 | 39400 | 39300 | 39400 | 39250 | 1567 |
| 553 | 20240327 | 093700 | 8536759750 | 39250 | 39200 | 39300 | 39150 | 711 |
| 554 | 20240327 | 093600 | 8508875700 | 39100 | 39150 | 39200 | 39100 | 1818 |
| 555 | 20240327 | 093500 | 8437742500 | 39150 | 39150 | 39200 | 39050 | 2892 |
| 556 | 20240327 | 093400 | 8324673400 | 39150 | 39200 | 39200 | 39100 | 1742 |
| 557 | 20240327 | 093300 | 8256461700 | 39150 | 39050 | 39150 | 39000 | 3175 |
| 558 | 20240327 | 093200 | 8132373600 | 39000 | 39100 | 39150 | 39000 | 15678 |
| 559 | 20240327 | 093100 | 7520475850 | 39100 | 39400 | 39400 | 39100 | 13535 |
| 560 | 20240327 | 093000 | 6989350100 | 39400 | 39400 | 39400 | 39350 | 3356 |
| 561 | 20240327 | 092900 | 6857251500 | 39400 | 39500 | 39500 | 39350 | 7647 |
| 562 | 20240327 | 092800 | 6555755300 | 39500 | 39500 | 39550 | 39450 | 783 |
| 563 | 20240327 | 092700 | 6524836450 | 39500 | 39500 | 39550 | 39450 | 1498 |
| 564 | 20240327 | 092600 | 6465691000 | 39500 | 39650 | 39650 | 39450 | 3540 |
| 565 | 20240327 | 092500 | 6325768700 | 39650 | 39700 | 39700 | 39600 | 502 |
| 566 | 20240327 | 092400 | 6305865250 | 39700 | 39500 | 39800 | 39500 | 1098 |
| 567 | 20240327 | 092300 | 6262411300 | 39550 | 39750 | 39800 | 39550 | 1823 |
| 568 | 20240327 | 092200 | 6190123050 | 39800 | 39600 | 39800 | 39600 | 1738 |
| 569 | 20240327 | 092100 | 6121159950 | 39650 | 39350 | 39650 | 39350 | 2897 |
| 570 | 20240327 | 092000 | 6006655550 | 39450 | 39450 | 39500 | 39350 | 9673 |
| 571 | 20240327 | 091900 | 5625340800 | 39450 | 39500 | 39500 | 39400 | 5862 |
| 572 | 20240327 | 091800 | 5394103800 | 39450 | 39600 | 39600 | 39450 | 5278 |
| 573 | 20240327 | 091700 | 5185539550 | 39550 | 39500 | 39650 | 39450 | 2075 |
| 574 | 20240327 | 091600 | 5103533000 | 39500 | 39600 | 39650 | 39500 | 9126 |
| 575 | 20240327 | 091500 | 4742805600 | 39600 | 39650 | 39700 | 39550 | 5924 |
| 576 | 20240327 | 091400 | 4508141150 | 39650 | 39650 | 39700 | 39600 | 2774 |
| 577 | 20240327 | 091300 | 4398204550 | 39650 | 39700 | 39700 | 39600 | 10671 |
| 578 | 20240327 | 091200 | 3974988200 | 39750 | 39700 | 39800 | 39700 | 2965 |
| 579 | 20240327 | 091100 | 3857167300 | 39700 | 39800 | 39800 | 39700 | 3531 |
| 580 | 20240327 | 091000 | 3716797100 | 39750 | 39800 | 39900 | 39700 | 4808 |
| 581 | 20240327 | 090900 | 3525648900 | 39800 | 40000 | 40050 | 39800 | 7519 |
| 582 | 20240327 | 090800 | 3225425150 | 40050 | 40400 | 40400 | 40000 | 7664 |
| 583 | 20240327 | 090700 | 2917815250 | 40200 | 40500 | 40600 | 40200 | 6882 |
| 584 | 20240327 | 090600 | 2640064600 | 40600 | 40400 | 40650 | 40250 | 8538 |
| 585 | 20240327 | 090500 | 2293760150 | 40300 | 40000 | 40400 | 40000 | 3043 |
| 586 | 20240327 | 090400 | 2171566100 | 40050 | 40100 | 40150 | 40000 | 6908 |
| 587 | 20240327 | 090300 | 1894664000 | 40150 | 40200 | 40200 | 40000 | 3735 |
| 588 | 20240327 | 090200 | 1744917900 | 40200 | 40250 | 40300 | 40150 | 2970 |
| 589 | 20240327 | 090100 | 1625469600 | 40200 | 40550 | 40650 | 40150 | 12310 |
| 590 | 20240327 | 090000 | 1128889750 | 40550 | 40800 | 40800 | 40400 | 27736 |