32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 184200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 3 | 20240327 | 184100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240327 | 184000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240327 | 183900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240327 | 183800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240327 | 183700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240327 | 183600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240327 | 183500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240327 | 183400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240327 | 183300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240327 | 183200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240327 | 183100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240327 | 183000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240327 | 182900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240327 | 182800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240327 | 182700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240327 | 182600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240327 | 182500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240327 | 182400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240327 | 182300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240327 | 182200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240327 | 182100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240327 | 182000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240327 | 181900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240327 | 181800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240327 | 181700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240327 | 181600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240327 | 181500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240327 | 181400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240327 | 181300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240327 | 181200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 33 | 20240327 | 181100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240327 | 181000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240327 | 180900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240327 | 180800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240327 | 180700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240327 | 180600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240327 | 180500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240327 | 180400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240327 | 180300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240327 | 180200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240327 | 180100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240327 | 180000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240327 | 175900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240327 | 175800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240327 | 175700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240327 | 175600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240327 | 175500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240327 | 175400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240327 | 175300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240327 | 175200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240327 | 175100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240327 | 175000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240327 | 174900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240327 | 174800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240327 | 174700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240327 | 174600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240327 | 174500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240327 | 174400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240327 | 174300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240327 | 174200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 63 | 20240327 | 174100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240327 | 174000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240327 | 173900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240327 | 173800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240327 | 173700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240327 | 173600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240327 | 173500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240327 | 173400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240327 | 173300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240327 | 173200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240327 | 173100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240327 | 173000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240327 | 172900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240327 | 172800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240327 | 172700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240327 | 172600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240327 | 172500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240327 | 172400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240327 | 172300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240327 | 172200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240327 | 172100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240327 | 172000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240327 | 171900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240327 | 171800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240327 | 171700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240327 | 171600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240327 | 171500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240327 | 171400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240327 | 171300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240327 | 171200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 93 | 20240327 | 171100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240327 | 171000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240327 | 170900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240327 | 170800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240327 | 170700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240327 | 170600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240327 | 170500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240327 | 170400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240327 | 170300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240327 | 170200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240327 | 170100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240327 | 170000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240327 | 165900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240327 | 165800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240327 | 165700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240327 | 165600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240327 | 165500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240327 | 165400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240327 | 165300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240327 | 165200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240327 | 165100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240327 | 165000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240327 | 164900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240327 | 164800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240327 | 164700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240327 | 164600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240327 | 164500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240327 | 164400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240327 | 164300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240327 | 164200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 123 | 20240327 | 164100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240327 | 164000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240327 | 163900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240327 | 163800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240327 | 163700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240327 | 163600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240327 | 163500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240327 | 163400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240327 | 163300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240327 | 163200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240327 | 163100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240327 | 163000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240327 | 162900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240327 | 162800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240327 | 162700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240327 | 162600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240327 | 162500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240327 | 162400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240327 | 162300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240327 | 162200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240327 | 162100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240327 | 162000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240327 | 161900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240327 | 161800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240327 | 161700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240327 | 161600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240327 | 161500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240327 | 161400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240327 | 161300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240327 | 161200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 153 | 20240327 | 161100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240327 | 161000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240327 | 160900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240327 | 160800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240327 | 160700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240327 | 160600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240327 | 160500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240327 | 160400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240327 | 160300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240327 | 160200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240327 | 160100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240327 | 160000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240327 | 155900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240327 | 155800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240327 | 155700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240327 | 155600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240327 | 155500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240327 | 155400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240327 | 155300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240327 | 155200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240327 | 155100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240327 | 155000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240327 | 154900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240327 | 154800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240327 | 154700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240327 | 154600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240327 | 154500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240327 | 154400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240327 | 154300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240327 | 154200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 183 | 20240327 | 154100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240327 | 154000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240327 | 153900 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240327 | 153800 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240327 | 153700 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240327 | 153600 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240327 | 153500 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240327 | 153400 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240327 | 153300 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240327 | 153200 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240327 | 153100 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240327 | 153000 | 78967800400 | 44550 | 44550 | 44550 | 44550 | 31513 |
| 195 | 20240327 | 152900 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240327 | 152800 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240327 | 152700 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240327 | 152600 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240327 | 152500 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20240327 | 152400 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20240327 | 152300 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20240327 | 152200 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20240327 | 152100 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20240327 | 152000 | 77563896250 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20240327 | 151900 | 77563896250 | 44600 | 44650 | 44700 | 44550 | 9102 |
| 206 | 20240327 | 151800 | 77157902400 | 44650 | 44700 | 44700 | 44650 | 6680 |
| 207 | 20240327 | 151700 | 76859568400 | 44700 | 44700 | 44700 | 44650 | 4089 |
| 208 | 20240327 | 151600 | 76676897900 | 44700 | 44650 | 44700 | 44650 | 2700 |
| 209 | 20240327 | 151500 | 76556286700 | 44700 | 44700 | 44700 | 44600 | 8507 |
| 210 | 20240327 | 151400 | 76176525600 | 44700 | 44700 | 44700 | 44650 | 2753 |
| 211 | 20240327 | 151300 | 76053520300 | 44700 | 44700 | 44750 | 44700 | 6839 |
| 212 | 20240327 | 151200 | 75747687950 | 44750 | 44650 | 44750 | 44650 | 4861 |
| 213 | 20240327 | 151100 | 75530491600 | 44600 | 44650 | 44700 | 44600 | 4660 |
| 214 | 20240327 | 151000 | 75322543650 | 44650 | 44650 | 44700 | 44600 | 6152 |
| 215 | 20240327 | 150900 | 75047859800 | 44600 | 44700 | 44700 | 44600 | 10121 |
| 216 | 20240327 | 150800 | 74596030250 | 44700 | 44700 | 44750 | 44700 | 6242 |
| 217 | 20240327 | 150700 | 74316941350 | 44700 | 44700 | 44750 | 44700 | 2147 |
| 218 | 20240327 | 150600 | 74220902600 | 44750 | 44750 | 44800 | 44700 | 4409 |
| 219 | 20240327 | 150500 | 74023649600 | 44800 | 44750 | 44800 | 44750 | 5026 |
| 220 | 20240327 | 150400 | 73798680000 | 44750 | 44750 | 44800 | 44700 | 6703 |
| 221 | 20240327 | 150300 | 73498820250 | 44750 | 44750 | 44800 | 44750 | 4913 |
| 222 | 20240327 | 150200 | 73278877450 | 44750 | 44800 | 44800 | 44750 | 6272 |
| 223 | 20240327 | 150100 | 72998147050 | 44750 | 44750 | 44800 | 44750 | 3307 |
| 224 | 20240327 | 150000 | 72850040950 | 44750 | 44850 | 44850 | 44750 | 4038 |
| 225 | 20240327 | 145900 | 72669161850 | 44800 | 44900 | 44900 | 44750 | 7221 |
| 226 | 20240327 | 145800 | 72345498600 | 44900 | 44900 | 44900 | 44850 | 2692 |
| 227 | 20240327 | 145700 | 72224696700 | 44900 | 44900 | 44900 | 44850 | 4121 |
| 228 | 20240327 | 145600 | 72039683500 | 44900 | 44850 | 44900 | 44850 | 7011 |
| 229 | 20240327 | 145500 | 71725018200 | 44900 | 44900 | 44950 | 44850 | 7568 |
| 230 | 20240327 | 145400 | 71385105050 | 44950 | 44950 | 44950 | 44900 | 2730 |
| 231 | 20240327 | 145300 | 71262440000 | 44900 | 44850 | 44950 | 44850 | 5845 |
| 232 | 20240327 | 145200 | 70999990550 | 44850 | 44800 | 44850 | 44750 | 5443 |
| 233 | 20240327 | 145100 | 70756058250 | 44800 | 44750 | 44800 | 44700 | 5443 |
| 234 | 20240327 | 145000 | 70512431350 | 44750 | 44750 | 44800 | 44700 | 4092 |
| 235 | 20240327 | 144900 | 70329378150 | 44700 | 44800 | 44800 | 44700 | 3531 |
| 236 | 20240327 | 144800 | 70171441000 | 44750 | 44750 | 44800 | 44700 | 5727 |
| 237 | 20240327 | 144700 | 69915156150 | 44750 | 44850 | 44850 | 44750 | 4948 |
| 238 | 20240327 | 144600 | 69693632500 | 44850 | 44800 | 44850 | 44750 | 2628 |
| 239 | 20240327 | 144500 | 69575865950 | 44800 | 44850 | 44850 | 44800 | 1538 |
| 240 | 20240327 | 144400 | 69506941750 | 44850 | 44750 | 44900 | 44750 | 7735 |
| 241 | 20240327 | 144300 | 69160464300 | 44800 | 44850 | 44900 | 44750 | 7142 |
| 242 | 20240327 | 144200 | 68840532000 | 44850 | 44900 | 44950 | 44850 | 3012 |
| 243 | 20240327 | 144100 | 68705375300 | 44900 | 44800 | 44950 | 44800 | 6907 |
| 244 | 20240327 | 144000 | 68395240300 | 44850 | 44800 | 44900 | 44750 | 4830 |
| 245 | 20240327 | 143900 | 68178694200 | 44800 | 44850 | 44850 | 44700 | 13430 |
| 246 | 20240327 | 143800 | 67577605600 | 44800 | 44900 | 44950 | 44800 | 7133 |
| 247 | 20240327 | 143700 | 67257732200 | 44900 | 45000 | 45050 | 44900 | 6165 |
| 248 | 20240327 | 143600 | 66980611550 | 44950 | 45000 | 45050 | 44950 | 4978 |
| 249 | 20240327 | 143500 | 66756594750 | 45000 | 44950 | 45000 | 44950 | 8465 |
| 250 | 20240327 | 143400 | 66375714600 | 44950 | 44850 | 45000 | 44850 | 12451 |
| 251 | 20240327 | 143300 | 65816100200 | 44900 | 45050 | 45050 | 44850 | 14208 |
| 252 | 20240327 | 143200 | 65177625100 | 45000 | 44950 | 45050 | 44850 | 12839 |
| 253 | 20240327 | 143100 | 64600753850 | 44950 | 45100 | 45100 | 44850 | 20481 |
| 254 | 20240327 | 143000 | 63679635250 | 45050 | 45050 | 45100 | 44950 | 19758 |
| 255 | 20240327 | 142900 | 62789544550 | 45000 | 45000 | 45050 | 45000 | 7103 |
| 256 | 20240327 | 142800 | 62469815600 | 45000 | 44950 | 45050 | 44900 | 12849 |
| 257 | 20240327 | 142700 | 61891735200 | 44900 | 45000 | 45050 | 44850 | 20121 |
| 258 | 20240327 | 142600 | 60986862000 | 45000 | 44950 | 45100 | 44850 | 24284 |
| 259 | 20240327 | 142500 | 59894108150 | 44950 | 45000 | 45150 | 44900 | 56485 |
| 260 | 20240327 | 142400 | 57351395150 | 44950 | 44900 | 45000 | 44850 | 28254 |
| 261 | 20240327 | 142300 | 56081942150 | 44950 | 44850 | 44950 | 44850 | 39461 |
| 262 | 20240327 | 142200 | 54309658200 | 44900 | 44750 | 44900 | 44700 | 27705 |
| 263 | 20240327 | 142100 | 53067741800 | 44750 | 44650 | 44750 | 44600 | 28132 |
| 264 | 20240327 | 142000 | 51810022900 | 44650 | 44600 | 44650 | 44550 | 6901 |
| 265 | 20240327 | 141900 | 51502136200 | 44550 | 44500 | 44600 | 44500 | 2636 |
| 266 | 20240327 | 141800 | 51384656000 | 44550 | 44550 | 44550 | 44450 | 5295 |
| 267 | 20240327 | 141700 | 51148925550 | 44550 | 44600 | 44600 | 44500 | 8920 |
| 268 | 20240327 | 141600 | 50751621550 | 44600 | 44500 | 44600 | 44500 | 4332 |
| 269 | 20240327 | 141500 | 50558540450 | 44550 | 44500 | 44550 | 44500 | 1681 |
| 270 | 20240327 | 141400 | 50483671300 | 44550 | 44550 | 44550 | 44500 | 1898 |
| 271 | 20240327 | 141300 | 50399145650 | 44500 | 44500 | 44550 | 44500 | 1898 |
| 272 | 20240327 | 141200 | 50314618450 | 44500 | 44550 | 44550 | 44500 | 1679 |
| 273 | 20240327 | 141100 | 50239890750 | 44500 | 44500 | 44550 | 44450 | 3962 |
| 274 | 20240327 | 141000 | 50063564200 | 44500 | 44450 | 44500 | 44450 | 2294 |
| 275 | 20240327 | 140900 | 49961522400 | 44450 | 44450 | 44500 | 44400 | 2490 |
| 276 | 20240327 | 140800 | 49850795450 | 44450 | 44400 | 44500 | 44400 | 5661 |
| 277 | 20240327 | 140700 | 49599236850 | 44400 | 44350 | 44400 | 44350 | 1501 |
| 278 | 20240327 | 140600 | 49532598200 | 44350 | 44350 | 44400 | 44350 | 4604 |
| 279 | 20240327 | 140500 | 49328382500 | 44350 | 44400 | 44450 | 44350 | 2162 |
| 280 | 20240327 | 140400 | 49232371650 | 44450 | 44450 | 44450 | 44350 | 6801 |
| 281 | 20240327 | 140300 | 48930299850 | 44450 | 44400 | 44450 | 44400 | 1131 |
| 282 | 20240327 | 140200 | 48880035200 | 44450 | 44400 | 44450 | 44400 | 1711 |
| 283 | 20240327 | 140100 | 48804049300 | 44400 | 44400 | 44450 | 44350 | 1939 |
| 284 | 20240327 | 140000 | 48717962600 | 44400 | 44400 | 44400 | 44350 | 1169 |
| 285 | 20240327 | 135900 | 48666064600 | 44350 | 44400 | 44400 | 44350 | 1033 |
| 286 | 20240327 | 135800 | 48620237400 | 44400 | 44500 | 44500 | 44300 | 10644 |
| 287 | 20240327 | 135700 | 48147341750 | 44500 | 44550 | 44550 | 44500 | 4455 |
| 288 | 20240327 | 135600 | 47948939050 | 44550 | 44550 | 44550 | 44500 | 2789 |
| 289 | 20240327 | 135500 | 47824690300 | 44550 | 44550 | 44600 | 44500 | 2422 |
| 290 | 20240327 | 135400 | 47716792850 | 44550 | 44500 | 44550 | 44500 | 4394 |
| 291 | 20240327 | 135300 | 47521113700 | 44500 | 44500 | 44550 | 44450 | 8157 |
| 292 | 20240327 | 135200 | 47157879550 | 44550 | 44550 | 44550 | 44500 | 4207 |
| 293 | 20240327 | 135100 | 46970504900 | 44550 | 44550 | 44550 | 44500 | 4029 |
| 294 | 20240327 | 135000 | 46791082750 | 44550 | 44500 | 44550 | 44500 | 3067 |
| 295 | 20240327 | 134900 | 46654525450 | 44500 | 44500 | 44550 | 44450 | 4983 |
| 296 | 20240327 | 134800 | 46432784500 | 44450 | 44550 | 44550 | 44450 | 5907 |
| 297 | 20240327 | 134700 | 46170020150 | 44500 | 44500 | 44500 | 44450 | 9630 |
| 298 | 20240327 | 134600 | 45741493100 | 44450 | 44450 | 44500 | 44400 | 3342 |
| 299 | 20240327 | 134500 | 45592955000 | 44450 | 44450 | 44450 | 44400 | 1063 |
| 300 | 20240327 | 134400 | 45545728000 | 44450 | 44400 | 44450 | 44400 | 6872 |
| 301 | 20240327 | 134300 | 45240314800 | 44450 | 44400 | 44450 | 44400 | 3121 |
| 302 | 20240327 | 134200 | 45101674600 | 44400 | 44400 | 44450 | 44400 | 1275 |
| 303 | 20240327 | 134100 | 45045057850 | 44450 | 44400 | 44450 | 44350 | 4357 |
| 304 | 20240327 | 134000 | 44851628100 | 44400 | 44300 | 44400 | 44300 | 712 |
| 305 | 20240327 | 133900 | 44820045400 | 44350 | 44300 | 44350 | 44300 | 1338 |
| 306 | 20240327 | 133800 | 44760726550 | 44350 | 44350 | 44350 | 44300 | 614 |
| 307 | 20240327 | 133700 | 44733523750 | 44350 | 44350 | 44350 | 44300 | 680 |
| 308 | 20240327 | 133600 | 44703383450 | 44350 | 44350 | 44350 | 44300 | 991 |
| 309 | 20240327 | 133500 | 44659452250 | 44350 | 44300 | 44350 | 44300 | 1030 |
| 310 | 20240327 | 133400 | 44613785300 | 44300 | 44400 | 44400 | 44300 | 763 |
| 311 | 20240327 | 133300 | 44579948400 | 44350 | 44350 | 44400 | 44300 | 666 |
| 312 | 20240327 | 133200 | 44550404750 | 44400 | 44350 | 44400 | 44350 | 431 |
| 313 | 20240327 | 133100 | 44531280700 | 44350 | 44350 | 44400 | 44300 | 2048 |
| 314 | 20240327 | 133000 | 44440451550 | 44300 | 44400 | 44400 | 44300 | 2601 |
| 315 | 20240327 | 132900 | 44325063050 | 44350 | 44400 | 44400 | 44350 | 1077 |
| 316 | 20240327 | 132800 | 44277260900 | 44350 | 44350 | 44400 | 44350 | 865 |
| 317 | 20240327 | 132700 | 44238894700 | 44400 | 44350 | 44400 | 44350 | 757 |
| 318 | 20240327 | 132600 | 44205311250 | 44400 | 44300 | 44400 | 44300 | 6186 |
| 319 | 20240327 | 132500 | 43931007950 | 44300 | 44300 | 44300 | 44250 | 733 |
| 320 | 20240327 | 132400 | 43898543450 | 44300 | 44250 | 44300 | 44250 | 677 |
| 321 | 20240327 | 132300 | 43868576750 | 44300 | 44300 | 44300 | 44250 | 470 |
| 322 | 20240327 | 132200 | 43847775800 | 44300 | 44250 | 44300 | 44250 | 1685 |
| 323 | 20240327 | 132100 | 43773171850 | 44250 | 44250 | 44300 | 44200 | 1902 |
| 324 | 20240327 | 132000 | 43689050200 | 44250 | 44200 | 44250 | 44200 | 1191 |
| 325 | 20240327 | 131900 | 43636395550 | 44200 | 44300 | 44300 | 44200 | 2014 |
| 326 | 20240327 | 131800 | 43547298500 | 44300 | 44250 | 44300 | 44250 | 1973 |
| 327 | 20240327 | 131700 | 43459979750 | 44300 | 44300 | 44300 | 44250 | 736 |
| 328 | 20240327 | 131600 | 43427405850 | 44300 | 44300 | 44300 | 44250 | 186 |
| 329 | 20240327 | 131500 | 43419167950 | 44300 | 44300 | 44350 | 44250 | 775 |
| 330 | 20240327 | 131400 | 43384835650 | 44300 | 44350 | 44350 | 44300 | 2169 |
| 331 | 20240327 | 131300 | 43288733650 | 44300 | 44350 | 44350 | 44300 | 995 |
| 332 | 20240327 | 131200 | 43244634650 | 44350 | 44350 | 44350 | 44300 | 577 |
| 333 | 20240327 | 131100 | 43219054400 | 44300 | 44300 | 44350 | 44300 | 4611 |
| 334 | 20240327 | 131000 | 43014778550 | 44350 | 44350 | 44350 | 44300 | 766 |
| 335 | 20240327 | 130900 | 42980825850 | 44350 | 44350 | 44400 | 44350 | 1117 |
| 336 | 20240327 | 130800 | 42931262550 | 44350 | 44400 | 44400 | 44300 | 3012 |
| 337 | 20240327 | 130700 | 42797717100 | 44350 | 44350 | 44400 | 44350 | 950 |
| 338 | 20240327 | 130600 | 42755576900 | 44400 | 44400 | 44400 | 44350 | 299 |
| 339 | 20240327 | 130500 | 42742308800 | 44400 | 44400 | 44400 | 44350 | 966 |
| 340 | 20240327 | 130400 | 42699462200 | 44400 | 44300 | 44400 | 44300 | 2701 |
| 341 | 20240327 | 130300 | 42579706850 | 44350 | 44400 | 44400 | 44300 | 516 |
| 342 | 20240327 | 130200 | 42556819000 | 44400 | 44400 | 44400 | 44350 | 855 |
| 343 | 20240327 | 130100 | 42518894650 | 44350 | 44350 | 44400 | 44350 | 1373 |
| 344 | 20240327 | 130000 | 42457988200 | 44350 | 44350 | 44400 | 44350 | 3359 |
| 345 | 20240327 | 125900 | 42308913650 | 44400 | 44300 | 44400 | 44300 | 2878 |
| 346 | 20240327 | 125800 | 42181290550 | 44350 | 44350 | 44350 | 44300 | 947 |
| 347 | 20240327 | 125700 | 42139331800 | 44350 | 44350 | 44350 | 44300 | 477 |
| 348 | 20240327 | 125600 | 42118181900 | 44300 | 44350 | 44350 | 44300 | 3474 |
| 349 | 20240327 | 125500 | 41964146300 | 44350 | 44350 | 44350 | 44300 | 274 |
| 350 | 20240327 | 125400 | 41951997850 | 44300 | 44300 | 44350 | 44300 | 764 |
| 351 | 20240327 | 125300 | 41918141600 | 44300 | 44350 | 44350 | 44250 | 529 |
| 352 | 20240327 | 125200 | 41894708250 | 44350 | 44300 | 44350 | 44250 | 1628 |
| 353 | 20240327 | 125100 | 41822585650 | 44300 | 44300 | 44300 | 44250 | 489 |
| 354 | 20240327 | 125000 | 41800942450 | 44300 | 44300 | 44300 | 44250 | 1474 |
| 355 | 20240327 | 124900 | 41735708700 | 44300 | 44300 | 44350 | 44300 | 936 |
| 356 | 20240327 | 124800 | 41694237250 | 44300 | 44350 | 44350 | 44300 | 1509 |
| 357 | 20240327 | 124700 | 41627365050 | 44350 | 44350 | 44350 | 44300 | 347 |
| 358 | 20240327 | 124600 | 41611980800 | 44350 | 44350 | 44350 | 44300 | 716 |
| 359 | 20240327 | 124500 | 41580257650 | 44300 | 44350 | 44400 | 44300 | 2667 |
| 360 | 20240327 | 124400 | 41462010700 | 44400 | 44400 | 44400 | 44350 | 808 |
| 361 | 20240327 | 124300 | 41426147300 | 44350 | 44350 | 44400 | 44350 | 1266 |
| 362 | 20240327 | 124200 | 41369938650 | 44350 | 44250 | 44400 | 44250 | 2298 |
| 363 | 20240327 | 124100 | 41268046200 | 44300 | 44300 | 44300 | 44250 | 398 |
| 364 | 20240327 | 124000 | 41250419850 | 44300 | 44300 | 44300 | 44250 | 631 |
| 365 | 20240327 | 123900 | 41222479500 | 44300 | 44150 | 44300 | 44150 | 2966 |
| 366 | 20240327 | 123800 | 41091371450 | 44150 | 44200 | 44250 | 44150 | 532 |
| 367 | 20240327 | 123700 | 41067862000 | 44200 | 44250 | 44250 | 44200 | 1104 |
| 368 | 20240327 | 123600 | 41019056200 | 44250 | 44250 | 44250 | 44200 | 530 |
| 369 | 20240327 | 123500 | 40995612600 | 44250 | 44250 | 44250 | 44200 | 1275 |
| 370 | 20240327 | 123400 | 40939244000 | 44250 | 44250 | 44300 | 44200 | 642 |
| 371 | 20240327 | 123300 | 40910846450 | 44300 | 44250 | 44300 | 44250 | 1520 |
| 372 | 20240327 | 123200 | 40843576550 | 44300 | 44300 | 44300 | 44250 | 372 |
| 373 | 20240327 | 123100 | 40827107000 | 44300 | 44250 | 44300 | 44250 | 913 |
| 374 | 20240327 | 123000 | 40786666900 | 44300 | 44250 | 44300 | 44250 | 368 |
| 375 | 20240327 | 122900 | 40770375800 | 44300 | 44300 | 44300 | 44250 | 1195 |
| 376 | 20240327 | 122800 | 40717449300 | 44350 | 44300 | 44400 | 44300 | 946 |
| 377 | 20240327 | 122700 | 40675503400 | 44300 | 44350 | 44400 | 44300 | 1203 |
| 378 | 20240327 | 122600 | 40622190650 | 44350 | 44250 | 44350 | 44200 | 2191 |
| 379 | 20240327 | 122500 | 40525130200 | 44200 | 44250 | 44250 | 44200 | 1448 |
| 380 | 20240327 | 122400 | 40461115000 | 44250 | 44200 | 44250 | 44200 | 632 |
| 381 | 20240327 | 122300 | 40433172850 | 44200 | 44250 | 44250 | 44150 | 1214 |
| 382 | 20240327 | 122200 | 40379523300 | 44200 | 44200 | 44300 | 44150 | 2847 |
| 383 | 20240327 | 122100 | 40253647650 | 44200 | 44250 | 44250 | 44200 | 3521 |
| 384 | 20240327 | 122000 | 40098008600 | 44250 | 44350 | 44350 | 44200 | 3655 |
| 385 | 20240327 | 121900 | 39936189200 | 44300 | 44350 | 44350 | 44300 | 1313 |
| 386 | 20240327 | 121800 | 39877986550 | 44300 | 44350 | 44350 | 44300 | 1150 |
| 387 | 20240327 | 121700 | 39826993800 | 44350 | 44350 | 44350 | 44300 | 1266 |
| 388 | 20240327 | 121600 | 39770848350 | 44350 | 44300 | 44400 | 44300 | 2608 |
| 389 | 20240327 | 121500 | 39655220800 | 44350 | 44450 | 44450 | 44300 | 9502 |
| 390 | 20240327 | 121400 | 39233602300 | 44450 | 44450 | 44450 | 44400 | 2136 |
| 391 | 20240327 | 121300 | 39138675350 | 44400 | 44350 | 44450 | 44350 | 5373 |
| 392 | 20240327 | 121200 | 38900133350 | 44350 | 44350 | 44400 | 44350 | 2866 |
| 393 | 20240327 | 121100 | 38772926250 | 44350 | 44350 | 44400 | 44300 | 2642 |
| 394 | 20240327 | 121000 | 38655749450 | 44350 | 44400 | 44400 | 44300 | 2100 |
| 395 | 20240327 | 120900 | 38562558300 | 44400 | 44300 | 44400 | 44250 | 2269 |
| 396 | 20240327 | 120800 | 38461960000 | 44250 | 44250 | 44300 | 44200 | 1551 |
| 397 | 20240327 | 120700 | 38393342550 | 44250 | 44350 | 44350 | 44150 | 5869 |
| 398 | 20240327 | 120600 | 38133544300 | 44350 | 44400 | 44500 | 44300 | 11060 |
| 399 | 20240327 | 120500 | 37642568600 | 44400 | 44500 | 44550 | 44350 | 20182 |
| 400 | 20240327 | 120400 | 36745122600 | 44500 | 44350 | 44500 | 44300 | 33259 |
| 401 | 20240327 | 120300 | 35267375000 | 44350 | 44300 | 44400 | 44200 | 20669 |
| 402 | 20240327 | 120200 | 34351076800 | 44350 | 44100 | 44350 | 44100 | 23671 |
| 403 | 20240327 | 120100 | 33304010350 | 44100 | 44050 | 44100 | 44000 | 2370 |
| 404 | 20240327 | 120000 | 33199580100 | 44050 | 44050 | 44100 | 44000 | 1504 |
| 405 | 20240327 | 115900 | 33133345200 | 44050 | 44050 | 44100 | 44000 | 151 |
| 406 | 20240327 | 115800 | 33126693700 | 44050 | 44050 | 44100 | 44050 | 2805 |
| 407 | 20240327 | 115700 | 33003121200 | 44100 | 44100 | 44100 | 44050 | 903 |
| 408 | 20240327 | 115600 | 32963330650 | 44100 | 44100 | 44100 | 44050 | 1223 |
| 409 | 20240327 | 115500 | 32909421650 | 44100 | 44050 | 44100 | 44050 | 242 |
| 410 | 20240327 | 115400 | 32898751400 | 44050 | 44100 | 44100 | 44050 | 187 |
| 411 | 20240327 | 115300 | 32890507700 | 44100 | 44100 | 44100 | 44050 | 232 |
| 412 | 20240327 | 115200 | 32880278200 | 44050 | 44050 | 44100 | 44050 | 302 |
| 413 | 20240327 | 115100 | 32866970250 | 44050 | 44100 | 44100 | 44050 | 1204 |
| 414 | 20240327 | 115000 | 32813924450 | 44050 | 44100 | 44100 | 44050 | 1242 |
| 415 | 20240327 | 114900 | 32759170600 | 44050 | 44100 | 44100 | 44050 | 1418 |
| 416 | 20240327 | 114800 | 32696688050 | 44100 | 44100 | 44100 | 44050 | 623 |
| 417 | 20240327 | 114700 | 32669235350 | 44100 | 44100 | 44100 | 44050 | 923 |
| 418 | 20240327 | 114600 | 32628539350 | 44100 | 44050 | 44100 | 44000 | 429 |
| 419 | 20240327 | 114500 | 32609635300 | 44100 | 44000 | 44100 | 44000 | 642 |
| 420 | 20240327 | 114400 | 32581356750 | 44000 | 44050 | 44050 | 44000 | 173 |
| 421 | 20240327 | 114300 | 32573737400 | 44050 | 44100 | 44100 | 44000 | 3146 |
| 422 | 20240327 | 114200 | 32435150900 | 44050 | 44100 | 44100 | 44050 | 1376 |
| 423 | 20240327 | 114100 | 32374481550 | 44100 | 44100 | 44100 | 44050 | 441 |
| 424 | 20240327 | 114000 | 32355037500 | 44100 | 44100 | 44100 | 44050 | 790 |
| 425 | 20240327 | 113900 | 32320215550 | 44100 | 44050 | 44100 | 44050 | 1963 |
| 426 | 20240327 | 113800 | 32233653900 | 44100 | 44100 | 44100 | 44050 | 1526 |
| 427 | 20240327 | 113700 | 32166360450 | 44100 | 44050 | 44100 | 44050 | 1886 |
| 428 | 20240327 | 113600 | 32083199400 | 44100 | 44100 | 44100 | 44050 | 522 |
| 429 | 20240327 | 113500 | 32060195450 | 44100 | 44100 | 44100 | 44050 | 3915 |
| 430 | 20240327 | 113400 | 31887615600 | 44100 | 44000 | 44100 | 44000 | 3913 |
| 431 | 20240327 | 113300 | 31715250100 | 44000 | 43950 | 44000 | 43950 | 2879 |
| 432 | 20240327 | 113200 | 31588630200 | 43950 | 43900 | 44000 | 43900 | 2641 |
| 433 | 20240327 | 113100 | 31472552350 | 43900 | 43800 | 43950 | 43750 | 5022 |
| 434 | 20240327 | 113000 | 31252350200 | 43850 | 43800 | 43850 | 43750 | 364 |
| 435 | 20240327 | 112900 | 31236400550 | 43800 | 43800 | 43800 | 43750 | 1133 |
| 436 | 20240327 | 112800 | 31186805950 | 43750 | 43750 | 43800 | 43750 | 628 |
| 437 | 20240327 | 112700 | 31159322000 | 43750 | 43750 | 43800 | 43700 | 320 |
| 438 | 20240327 | 112600 | 31145321350 | 43750 | 43800 | 43850 | 43700 | 2384 |
| 439 | 20240327 | 112500 | 31041038450 | 43800 | 43750 | 43850 | 43750 | 685 |
| 440 | 20240327 | 112400 | 31011034600 | 43750 | 43800 | 43800 | 43750 | 501 |
| 441 | 20240327 | 112300 | 30989110300 | 43800 | 43850 | 43850 | 43750 | 1740 |
| 442 | 20240327 | 112200 | 30912893400 | 43850 | 43850 | 43900 | 43800 | 464 |
| 443 | 20240327 | 112100 | 30892551850 | 43850 | 43850 | 43850 | 43800 | 311 |
| 444 | 20240327 | 112000 | 30878921350 | 43900 | 43850 | 43900 | 43800 | 961 |
| 445 | 20240327 | 111900 | 30836762250 | 43850 | 43850 | 43900 | 43800 | 801 |
| 446 | 20240327 | 111800 | 30801637250 | 43900 | 43900 | 43900 | 43850 | 257 |
| 447 | 20240327 | 111700 | 30790366150 | 43900 | 43850 | 43900 | 43750 | 1331 |
| 448 | 20240327 | 111600 | 30732053300 | 43900 | 43900 | 43900 | 43800 | 409 |
| 449 | 20240327 | 111500 | 30714116150 | 43900 | 43850 | 43900 | 43800 | 371 |
| 450 | 20240327 | 111400 | 30697855900 | 43850 | 43850 | 43850 | 43750 | 402 |
| 451 | 20240327 | 111300 | 30680235350 | 43850 | 43900 | 43900 | 43750 | 1214 |
| 452 | 20240327 | 111200 | 30627016100 | 43900 | 43750 | 43900 | 43700 | 1674 |
| 453 | 20240327 | 111100 | 30553641650 | 43850 | 43750 | 43850 | 43700 | 1925 |
| 454 | 20240327 | 111000 | 30469415500 | 43750 | 43750 | 43800 | 43700 | 4880 |
| 455 | 20240327 | 110900 | 30255981400 | 43750 | 43750 | 43800 | 43750 | 1955 |
| 456 | 20240327 | 110800 | 30170430550 | 43750 | 43750 | 43800 | 43750 | 1620 |
| 457 | 20240327 | 110700 | 30099544700 | 43750 | 43800 | 43800 | 43750 | 1376 |
| 458 | 20240327 | 110600 | 30039318850 | 43800 | 43800 | 43850 | 43750 | 414 |
| 459 | 20240327 | 110500 | 30021197200 | 43800 | 43800 | 43850 | 43700 | 4093 |
| 460 | 20240327 | 110400 | 29841956550 | 43800 | 43800 | 43800 | 43750 | 721 |
| 461 | 20240327 | 110300 | 29810398700 | 43800 | 43800 | 43850 | 43750 | 1389 |
| 462 | 20240327 | 110200 | 29749562400 | 43800 | 43800 | 43850 | 43800 | 367 |
| 463 | 20240327 | 110100 | 29733481800 | 43800 | 43750 | 44000 | 43750 | 3413 |
| 464 | 20240327 | 110000 | 29583759050 | 43750 | 43800 | 43800 | 43750 | 331 |
| 465 | 20240327 | 105900 | 29569273350 | 43750 | 43800 | 43850 | 43750 | 817 |
| 466 | 20240327 | 105800 | 29533501600 | 43800 | 43750 | 43850 | 43750 | 581 |
| 467 | 20240327 | 105700 | 29508045250 | 43800 | 43700 | 43850 | 43700 | 2337 |
| 468 | 20240327 | 105600 | 29405728050 | 43700 | 43750 | 43750 | 43700 | 858 |
| 469 | 20240327 | 105500 | 29368210250 | 43750 | 43750 | 43750 | 43700 | 1057 |
| 470 | 20240327 | 105400 | 29321971950 | 43750 | 43800 | 43800 | 43750 | 1249 |
| 471 | 20240327 | 105300 | 29267313150 | 43800 | 43750 | 43800 | 43700 | 1960 |
| 472 | 20240327 | 105200 | 29181574800 | 43750 | 43800 | 43800 | 43700 | 6709 |
| 473 | 20240327 | 105100 | 28888089750 | 43800 | 43900 | 43900 | 43800 | 3887 |
| 474 | 20240327 | 105000 | 28717825050 | 43900 | 44000 | 44000 | 43800 | 6948 |
| 475 | 20240327 | 104900 | 28412701200 | 44050 | 44100 | 44150 | 44000 | 2267 |
| 476 | 20240327 | 104800 | 28312780900 | 44100 | 44050 | 44150 | 44050 | 8326 |
| 477 | 20240327 | 104700 | 27945600950 | 44100 | 43950 | 44100 | 43950 | 11229 |
| 478 | 20240327 | 104600 | 27451025800 | 44000 | 43950 | 44000 | 43950 | 903 |
| 479 | 20240327 | 104500 | 27411312850 | 44000 | 43900 | 44000 | 43900 | 1872 |
| 480 | 20240327 | 104400 | 27329068550 | 43900 | 43950 | 44000 | 43900 | 2854 |
| 481 | 20240327 | 104300 | 27203738450 | 43950 | 43850 | 44000 | 43800 | 8522 |
| 482 | 20240327 | 104200 | 26829406150 | 43800 | 43850 | 43900 | 43800 | 3769 |
| 483 | 20240327 | 104100 | 26664252450 | 43850 | 43950 | 43950 | 43800 | 7051 |
| 484 | 20240327 | 104000 | 26354831500 | 43950 | 43950 | 43950 | 43900 | 1013 |
| 485 | 20240327 | 103900 | 26310336400 | 43950 | 43950 | 43950 | 43850 | 2382 |
| 486 | 20240327 | 103800 | 26205727950 | 43950 | 43900 | 43950 | 43900 | 1987 |
| 487 | 20240327 | 103700 | 26118436050 | 43900 | 43900 | 43950 | 43850 | 1457 |
| 488 | 20240327 | 103600 | 26054474750 | 43850 | 43900 | 43950 | 43850 | 788 |
| 489 | 20240327 | 103500 | 26019883050 | 43850 | 43850 | 43900 | 43850 | 1579 |
| 490 | 20240327 | 103400 | 25950597150 | 43900 | 43900 | 43950 | 43850 | 2933 |
| 491 | 20240327 | 103300 | 25821821150 | 43950 | 44000 | 44000 | 43900 | 1797 |
| 492 | 20240327 | 103200 | 25742833800 | 44000 | 44000 | 44000 | 43950 | 1869 |
| 493 | 20240327 | 103100 | 25660649100 | 44000 | 44000 | 44000 | 43950 | 1720 |
| 494 | 20240327 | 103000 | 25584986600 | 44000 | 43950 | 44050 | 43950 | 4813 |
| 495 | 20240327 | 102900 | 25373165000 | 43950 | 43950 | 44000 | 43950 | 1169 |
| 496 | 20240327 | 102800 | 25321764800 | 44000 | 43950 | 44000 | 43950 | 1300 |
| 497 | 20240327 | 102700 | 25264612400 | 44000 | 43950 | 44000 | 43950 | 864 |
| 498 | 20240327 | 102600 | 25226618300 | 43950 | 43950 | 44000 | 43950 | 1194 |
| 499 | 20240327 | 102500 | 25174106100 | 43950 | 43950 | 44000 | 43950 | 905 |
| 500 | 20240327 | 102400 | 25134312750 | 43950 | 43900 | 44000 | 43850 | 2495 |
| 501 | 20240327 | 102300 | 25024687100 | 43900 | 43850 | 43900 | 43800 | 2789 |
| 502 | 20240327 | 102200 | 24902461250 | 43800 | 43850 | 43900 | 43800 | 2456 |
| 503 | 20240327 | 102100 | 24794792450 | 43800 | 43850 | 43900 | 43800 | 519 |
| 504 | 20240327 | 102000 | 24772033000 | 43850 | 43900 | 43950 | 43800 | 2048 |
| 505 | 20240327 | 101900 | 24682201750 | 43900 | 44000 | 44000 | 43850 | 2610 |
| 506 | 20240327 | 101800 | 24567558300 | 44000 | 44000 | 44000 | 43950 | 1410 |
| 507 | 20240327 | 101700 | 24505523850 | 44000 | 44000 | 44000 | 43950 | 1325 |
| 508 | 20240327 | 101600 | 24447226550 | 44000 | 43950 | 44000 | 43900 | 350 |
| 509 | 20240327 | 101500 | 24431843650 | 43950 | 43950 | 44000 | 43900 | 1664 |
| 510 | 20240327 | 101400 | 24358724300 | 44000 | 44000 | 44000 | 43950 | 2066 |
| 511 | 20240327 | 101300 | 24267830000 | 43950 | 43950 | 43950 | 43900 | 2258 |
| 512 | 20240327 | 101200 | 24168606150 | 43900 | 43850 | 43950 | 43800 | 6134 |
| 513 | 20240327 | 101100 | 23899567100 | 43850 | 43850 | 43850 | 43800 | 2697 |
| 514 | 20240327 | 101000 | 23781420050 | 43800 | 43850 | 43900 | 43800 | 2260 |
| 515 | 20240327 | 100900 | 23682300900 | 43900 | 43900 | 43950 | 43850 | 1480 |
| 516 | 20240327 | 100800 | 23617325900 | 43950 | 43900 | 43950 | 43850 | 2316 |
| 517 | 20240327 | 100700 | 23515612100 | 43900 | 43850 | 43950 | 43850 | 2393 |
| 518 | 20240327 | 100600 | 23410604300 | 43850 | 43800 | 43850 | 43750 | 1472 |
| 519 | 20240327 | 100500 | 23346137350 | 43800 | 43950 | 43950 | 43700 | 10456 |
| 520 | 20240327 | 100400 | 22887858650 | 43950 | 44000 | 44050 | 43850 | 9911 |
| 521 | 20240327 | 100300 | 22452123750 | 44000 | 44000 | 44000 | 43950 | 4403 |
| 522 | 20240327 | 100200 | 22258414850 | 44000 | 44000 | 44000 | 43900 | 4890 |
| 523 | 20240327 | 100100 | 22043477150 | 44000 | 43950 | 44000 | 43900 | 3276 |
| 524 | 20240327 | 100000 | 21899491700 | 43950 | 43900 | 43950 | 43900 | 2956 |
| 525 | 20240327 | 095900 | 21769603150 | 43900 | 43900 | 44000 | 43900 | 8644 |
| 526 | 20240327 | 095800 | 21389711700 | 43950 | 43850 | 43950 | 43850 | 3508 |
| 527 | 20240327 | 095700 | 21235660850 | 43850 | 43750 | 43850 | 43750 | 3231 |
| 528 | 20240327 | 095600 | 21094162450 | 43800 | 43700 | 43800 | 43700 | 1375 |
| 529 | 20240327 | 095500 | 21034003400 | 43750 | 43750 | 43800 | 43700 | 4193 |
| 530 | 20240327 | 095400 | 20850586700 | 43800 | 43800 | 43850 | 43750 | 2419 |
| 531 | 20240327 | 095300 | 20744621750 | 43850 | 43800 | 43850 | 43750 | 5246 |
| 532 | 20240327 | 095200 | 20514807500 | 43800 | 43900 | 44000 | 43800 | 18636 |
| 533 | 20240327 | 095100 | 19696598050 | 43900 | 43850 | 43950 | 43700 | 15912 |
| 534 | 20240327 | 095000 | 18999130200 | 43800 | 43750 | 43850 | 43700 | 15535 |
| 535 | 20240327 | 094900 | 18318948050 | 43700 | 43650 | 43750 | 43600 | 13390 |
| 536 | 20240327 | 094800 | 17733978500 | 43650 | 43650 | 43650 | 43550 | 4817 |
| 537 | 20240327 | 094700 | 17523840400 | 43650 | 43600 | 43700 | 43550 | 10045 |
| 538 | 20240327 | 094600 | 17085550500 | 43600 | 43550 | 43650 | 43500 | 7234 |
| 539 | 20240327 | 094500 | 16770197900 | 43550 | 43550 | 43600 | 43500 | 1457 |
| 540 | 20240327 | 094400 | 16706771450 | 43550 | 43600 | 43600 | 43500 | 975 |
| 541 | 20240327 | 094300 | 16664291550 | 43600 | 43550 | 43600 | 43500 | 2159 |
| 542 | 20240327 | 094200 | 16570232900 | 43550 | 43650 | 43650 | 43500 | 2126 |
| 543 | 20240327 | 094100 | 16477676000 | 43650 | 43400 | 43650 | 43350 | 4473 |
| 544 | 20240327 | 094000 | 16282953450 | 43400 | 43250 | 43400 | 43250 | 1212 |
| 545 | 20240327 | 093900 | 16230447200 | 43250 | 43300 | 43300 | 43250 | 1665 |
| 546 | 20240327 | 093800 | 16158401100 | 43300 | 43200 | 43300 | 43150 | 6814 |
| 547 | 20240327 | 093700 | 15864105600 | 43200 | 43250 | 43250 | 43150 | 3105 |
| 548 | 20240327 | 093600 | 15729912350 | 43250 | 43200 | 43250 | 43150 | 3270 |
| 549 | 20240327 | 093500 | 15588579100 | 43200 | 43250 | 43300 | 43200 | 6252 |
| 550 | 20240327 | 093400 | 15318163200 | 43300 | 43400 | 43400 | 43250 | 8161 |
| 551 | 20240327 | 093300 | 14964702550 | 43400 | 43500 | 43500 | 43350 | 5277 |
| 552 | 20240327 | 093200 | 14735511850 | 43500 | 43550 | 43600 | 43450 | 4532 |
| 553 | 20240327 | 093100 | 14538261250 | 43550 | 43500 | 43600 | 43450 | 5694 |
| 554 | 20240327 | 093000 | 14290430350 | 43500 | 43500 | 43550 | 43450 | 1141 |
| 555 | 20240327 | 092900 | 14240788400 | 43500 | 43550 | 43550 | 43400 | 2577 |
| 556 | 20240327 | 092800 | 14128765050 | 43500 | 43450 | 43600 | 43450 | 7317 |
| 557 | 20240327 | 092700 | 13810328150 | 43400 | 43350 | 43500 | 43350 | 5432 |
| 558 | 20240327 | 092600 | 13574619850 | 43300 | 43350 | 43400 | 43300 | 3784 |
| 559 | 20240327 | 092500 | 13410705400 | 43300 | 43350 | 43400 | 43300 | 1488 |
| 560 | 20240327 | 092400 | 13346261100 | 43350 | 43300 | 43400 | 43250 | 5819 |
| 561 | 20240327 | 092300 | 13093922950 | 43300 | 43200 | 43300 | 43150 | 3851 |
| 562 | 20240327 | 092200 | 12927501950 | 43200 | 43150 | 43250 | 43100 | 2701 |
| 563 | 20240327 | 092100 | 12810863550 | 43150 | 43250 | 43250 | 43100 | 4502 |
| 564 | 20240327 | 092000 | 12616453550 | 43250 | 43250 | 43300 | 43200 | 4131 |
| 565 | 20240327 | 091900 | 12437760850 | 43250 | 43250 | 43300 | 43100 | 5511 |
| 566 | 20240327 | 091800 | 12199399050 | 43250 | 42950 | 43250 | 42950 | 10771 |
| 567 | 20240327 | 091700 | 11735533700 | 43000 | 42900 | 43000 | 42850 | 7414 |
| 568 | 20240327 | 091600 | 11417230800 | 42800 | 42950 | 43000 | 42800 | 16000 |
| 569 | 20240327 | 091500 | 10731269850 | 43000 | 42850 | 43100 | 42750 | 30399 |
| 570 | 20240327 | 091400 | 9428917500 | 42850 | 43150 | 43200 | 42850 | 46490 |
| 571 | 20240327 | 091300 | 7429048850 | 43150 | 43250 | 43250 | 43150 | 12000 |
| 572 | 20240327 | 091200 | 6910957750 | 43200 | 43350 | 43350 | 43200 | 7895 |
| 573 | 20240327 | 091100 | 6569421950 | 43300 | 43350 | 43400 | 43300 | 3075 |
| 574 | 20240327 | 091000 | 6436135100 | 43400 | 43500 | 43550 | 43300 | 9731 |
| 575 | 20240327 | 090900 | 6013521500 | 43500 | 43600 | 43650 | 43500 | 6500 |
| 576 | 20240327 | 090800 | 5730234450 | 43700 | 43400 | 43700 | 43350 | 15133 |
| 577 | 20240327 | 090700 | 5071615550 | 43400 | 43200 | 43400 | 43150 | 4643 |
| 578 | 20240327 | 090600 | 4870549850 | 43200 | 43150 | 43400 | 43150 | 13894 |
| 579 | 20240327 | 090500 | 4269943100 | 43150 | 43250 | 43350 | 43150 | 19293 |
| 580 | 20240327 | 090400 | 3436335250 | 43300 | 43400 | 43500 | 43300 | 7518 |
| 581 | 20240327 | 090300 | 3110510100 | 43400 | 43550 | 43600 | 43350 | 14116 |
| 582 | 20240327 | 090200 | 2497919450 | 43550 | 43600 | 43600 | 43300 | 15426 |
| 583 | 20240327 | 090100 | 1827954500 | 43600 | 43400 | 43600 | 43350 | 5817 |
| 584 | 20240327 | 090000 | 1575121900 | 43350 | 43300 | 43550 | 43300 | 36177 |