35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 3 | 20240327 | 192100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240327 | 192000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240327 | 191900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240327 | 191800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240327 | 191700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240327 | 191600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240327 | 191500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240327 | 191400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240327 | 191300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240327 | 191200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240327 | 191100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240327 | 191000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240327 | 190900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240327 | 190800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240327 | 190700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240327 | 190600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240327 | 190500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240327 | 190400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240327 | 190300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240327 | 190200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240327 | 190100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240327 | 190000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240327 | 185900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240327 | 185800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240327 | 185700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240327 | 185600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240327 | 185500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240327 | 185400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240327 | 185300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240327 | 185200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 33 | 20240327 | 185100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240327 | 185000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240327 | 184900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240327 | 184800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240327 | 184700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240327 | 184600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240327 | 184500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240327 | 184400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240327 | 184300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240327 | 184200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240327 | 184100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240327 | 184000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240327 | 183900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240327 | 183800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240327 | 183700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240327 | 183600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240327 | 183500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240327 | 183400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240327 | 183300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240327 | 183200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240327 | 183100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240327 | 183000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240327 | 182900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240327 | 182800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240327 | 182700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240327 | 182600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240327 | 182500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240327 | 182400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240327 | 182300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240327 | 182200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 63 | 20240327 | 182100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240327 | 182000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240327 | 181900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240327 | 181800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240327 | 181700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240327 | 181600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240327 | 181500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240327 | 181400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240327 | 181300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240327 | 181200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240327 | 181100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240327 | 181000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240327 | 180900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240327 | 180800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240327 | 180700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240327 | 180600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240327 | 180500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240327 | 180400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240327 | 180300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240327 | 180200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240327 | 180100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240327 | 180000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240327 | 175900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240327 | 175800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240327 | 175700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240327 | 175600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240327 | 175500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240327 | 175400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240327 | 175300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240327 | 175200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 93 | 20240327 | 175100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240327 | 175000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240327 | 174900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240327 | 174800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240327 | 174700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240327 | 174600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240327 | 174500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240327 | 174400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240327 | 174300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240327 | 174200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240327 | 174100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240327 | 174000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240327 | 173900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240327 | 173800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240327 | 173700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240327 | 173600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240327 | 173500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240327 | 173400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240327 | 173300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240327 | 173200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240327 | 173100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240327 | 173000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240327 | 172900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240327 | 172800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240327 | 172700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240327 | 172600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240327 | 172500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240327 | 172400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240327 | 172300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240327 | 172200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 123 | 20240327 | 172100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240327 | 172000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240327 | 171900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240327 | 171800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240327 | 171700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240327 | 171600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240327 | 171500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240327 | 171400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240327 | 171300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240327 | 171200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240327 | 171100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240327 | 171000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240327 | 170900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240327 | 170800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240327 | 170700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240327 | 170600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240327 | 170500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240327 | 170400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240327 | 170300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240327 | 170200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240327 | 170100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240327 | 170000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240327 | 165900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240327 | 165800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240327 | 165700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240327 | 165600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240327 | 165500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240327 | 165400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240327 | 165300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240327 | 165200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 153 | 20240327 | 165100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240327 | 165000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240327 | 164900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240327 | 164800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240327 | 164700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240327 | 164600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240327 | 164500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240327 | 164400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240327 | 164300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240327 | 164200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240327 | 164100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240327 | 164000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240327 | 163900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240327 | 163800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240327 | 163700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240327 | 163600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240327 | 163500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240327 | 163400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240327 | 163300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240327 | 163200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240327 | 163100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240327 | 163000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240327 | 162900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240327 | 162800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240327 | 162700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240327 | 162600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240327 | 162500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240327 | 162400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240327 | 162300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240327 | 162200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 183 | 20240327 | 162100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240327 | 162000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240327 | 161900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240327 | 161800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240327 | 161700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240327 | 161600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240327 | 161500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240327 | 161400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240327 | 161300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240327 | 161200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240327 | 161100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240327 | 161000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240327 | 160900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240327 | 160800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240327 | 160700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240327 | 160600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240327 | 160500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240327 | 160400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240327 | 160300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240327 | 160200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240327 | 160100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20240327 | 160000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20240327 | 155900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20240327 | 155800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20240327 | 155700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20240327 | 155600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20240327 | 155500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20240327 | 155400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20240327 | 155300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20240327 | 155200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 213 | 20240327 | 155100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20240327 | 155000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20240327 | 154900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20240327 | 154800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20240327 | 154700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20240327 | 154600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20240327 | 154500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20240327 | 154400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20240327 | 154300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20240327 | 154200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20240327 | 154100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20240327 | 154000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20240327 | 153900 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20240327 | 153800 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20240327 | 153700 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20240327 | 153600 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20240327 | 153500 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20240327 | 153400 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20240327 | 153300 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20240327 | 153200 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20240327 | 153100 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240327 | 153000 | 201283916950 | 47000 | 47000 | 47000 | 47000 | 224141 |
| 235 | 20240327 | 152900 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240327 | 152800 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240327 | 152700 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240327 | 152600 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240327 | 152500 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240327 | 152400 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240327 | 152300 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240327 | 152200 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20240327 | 152100 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20240327 | 152000 | 190749289950 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20240327 | 151900 | 190749289950 | 47000 | 46950 | 47000 | 46900 | 13057 |
| 246 | 20240327 | 151800 | 190136176650 | 46950 | 46950 | 47000 | 46950 | 19748 |
| 247 | 20240327 | 151700 | 189208919400 | 46950 | 46950 | 47000 | 46950 | 9408 |
| 248 | 20240327 | 151600 | 188767079550 | 47000 | 47000 | 47050 | 46950 | 12444 |
| 249 | 20240327 | 151500 | 188182422450 | 47050 | 47100 | 47100 | 47000 | 20057 |
| 250 | 20240327 | 151400 | 187238931400 | 47100 | 46950 | 47100 | 46950 | 46239 |
| 251 | 20240327 | 151300 | 185064590050 | 46950 | 46950 | 47000 | 46950 | 12505 |
| 252 | 20240327 | 151200 | 184477251750 | 46950 | 47050 | 47050 | 46950 | 15254 |
| 253 | 20240327 | 151100 | 183760439200 | 47000 | 47050 | 47050 | 47000 | 22611 |
| 254 | 20240327 | 151000 | 182697564950 | 47000 | 47000 | 47050 | 47000 | 19599 |
| 255 | 20240327 | 150900 | 181776109950 | 47000 | 47000 | 47050 | 47000 | 10693 |
| 256 | 20240327 | 150800 | 181273311050 | 47050 | 47000 | 47050 | 47000 | 14247 |
| 257 | 20240327 | 150700 | 180603329350 | 47000 | 47050 | 47100 | 47000 | 24990 |
| 258 | 20240327 | 150600 | 179427678950 | 47100 | 47050 | 47100 | 47050 | 8374 |
| 259 | 20240327 | 150500 | 179033602050 | 47050 | 47100 | 47100 | 47050 | 7206 |
| 260 | 20240327 | 150400 | 178694473450 | 47100 | 47150 | 47150 | 47050 | 6868 |
| 261 | 20240327 | 150300 | 178371186750 | 47100 | 47100 | 47150 | 47100 | 8213 |
| 262 | 20240327 | 150200 | 177984311900 | 47100 | 47100 | 47150 | 47100 | 16185 |
| 263 | 20240327 | 150100 | 177221942350 | 47100 | 47150 | 47150 | 47100 | 8388 |
| 264 | 20240327 | 150000 | 176826669400 | 47100 | 47150 | 47150 | 47100 | 10117 |
| 265 | 20240327 | 145900 | 176350101200 | 47100 | 47100 | 47150 | 47100 | 10986 |
| 266 | 20240327 | 145800 | 175832478150 | 47100 | 47150 | 47150 | 47100 | 7197 |
| 267 | 20240327 | 145700 | 175493338050 | 47100 | 47100 | 47150 | 47100 | 6976 |
| 268 | 20240327 | 145600 | 175164652150 | 47100 | 47100 | 47150 | 47100 | 4151 |
| 269 | 20240327 | 145500 | 174969062450 | 47100 | 47150 | 47200 | 47100 | 9467 |
| 270 | 20240327 | 145400 | 174522793050 | 47150 | 47150 | 47200 | 47100 | 16036 |
| 271 | 20240327 | 145300 | 173766592050 | 47100 | 47150 | 47200 | 47100 | 18755 |
| 272 | 20240327 | 145200 | 172882295100 | 47150 | 47150 | 47200 | 47150 | 3963 |
| 273 | 20240327 | 145100 | 172695391150 | 47150 | 47200 | 47250 | 47150 | 6129 |
| 274 | 20240327 | 145000 | 172406207500 | 47200 | 47150 | 47250 | 47150 | 30767 |
| 275 | 20240327 | 144900 | 170954135800 | 47150 | 47150 | 47200 | 47150 | 6539 |
| 276 | 20240327 | 144800 | 170645781000 | 47150 | 47250 | 47250 | 47150 | 9669 |
| 277 | 20240327 | 144700 | 170189414500 | 47200 | 47200 | 47250 | 47200 | 8019 |
| 278 | 20240327 | 144600 | 169810857450 | 47200 | 47150 | 47250 | 47150 | 14504 |
| 279 | 20240327 | 144500 | 169126286300 | 47200 | 47250 | 47250 | 47150 | 8468 |
| 280 | 20240327 | 144400 | 168726552050 | 47200 | 47200 | 47250 | 47200 | 5998 |
| 281 | 20240327 | 144300 | 168443392900 | 47200 | 47300 | 47300 | 47200 | 15379 |
| 282 | 20240327 | 144200 | 167716807200 | 47250 | 47250 | 47300 | 47250 | 4524 |
| 283 | 20240327 | 144100 | 167502935700 | 47250 | 47150 | 47300 | 47150 | 28341 |
| 284 | 20240327 | 144000 | 166164598550 | 47150 | 47200 | 47200 | 47150 | 4053 |
| 285 | 20240327 | 143900 | 165973458600 | 47200 | 47200 | 47200 | 47150 | 3402 |
| 286 | 20240327 | 143800 | 165812999200 | 47150 | 47300 | 47350 | 47150 | 9094 |
| 287 | 20240327 | 143700 | 165383361450 | 47300 | 47300 | 47350 | 47300 | 11192 |
| 288 | 20240327 | 143600 | 164853938800 | 47300 | 47100 | 47350 | 47100 | 42620 |
| 289 | 20240327 | 143500 | 162842329250 | 47150 | 47150 | 47150 | 47050 | 14990 |
| 290 | 20240327 | 143400 | 162136161600 | 47150 | 47150 | 47150 | 47100 | 7422 |
| 291 | 20240327 | 143300 | 161786502800 | 47100 | 47100 | 47150 | 47100 | 5594 |
| 292 | 20240327 | 143200 | 161522954950 | 47100 | 47100 | 47150 | 47100 | 9013 |
| 293 | 20240327 | 143100 | 161098226350 | 47100 | 47100 | 47150 | 47100 | 11151 |
| 294 | 20240327 | 143000 | 160572765250 | 47150 | 47150 | 47150 | 47100 | 8678 |
| 295 | 20240327 | 142900 | 160163965900 | 47150 | 47150 | 47200 | 47100 | 19760 |
| 296 | 20240327 | 142800 | 159232232050 | 47200 | 47150 | 47200 | 47150 | 7937 |
| 297 | 20240327 | 142700 | 158857922200 | 47150 | 47200 | 47200 | 47150 | 7419 |
| 298 | 20240327 | 142600 | 158508023200 | 47200 | 47150 | 47200 | 47150 | 5394 |
| 299 | 20240327 | 142500 | 158253594950 | 47150 | 47200 | 47200 | 47150 | 8537 |
| 300 | 20240327 | 142400 | 157850846750 | 47150 | 47200 | 47200 | 47150 | 7954 |
| 301 | 20240327 | 142300 | 157475584050 | 47150 | 47100 | 47200 | 47100 | 11862 |
| 302 | 20240327 | 142200 | 156916320600 | 47100 | 47150 | 47200 | 47100 | 8661 |
| 303 | 20240327 | 142100 | 156507895600 | 47150 | 47200 | 47200 | 47150 | 6203 |
| 304 | 20240327 | 142000 | 156215360700 | 47150 | 47100 | 47200 | 47100 | 11679 |
| 305 | 20240327 | 141900 | 155664475250 | 47100 | 47150 | 47200 | 47100 | 20604 |
| 306 | 20240327 | 141800 | 154692720550 | 47150 | 47250 | 47250 | 47150 | 11917 |
| 307 | 20240327 | 141700 | 154130442850 | 47200 | 47200 | 47250 | 47200 | 7778 |
| 308 | 20240327 | 141600 | 153763231150 | 47200 | 47200 | 47250 | 47200 | 7891 |
| 309 | 20240327 | 141500 | 153390585050 | 47200 | 47250 | 47250 | 47200 | 6930 |
| 310 | 20240327 | 141400 | 153063372600 | 47200 | 47250 | 47300 | 47200 | 9096 |
| 311 | 20240327 | 141300 | 152633756750 | 47250 | 47300 | 47300 | 47250 | 7857 |
| 312 | 20240327 | 141200 | 152262434750 | 47250 | 47300 | 47300 | 47250 | 4965 |
| 313 | 20240327 | 141100 | 152027767450 | 47250 | 47250 | 47300 | 47250 | 7563 |
| 314 | 20240327 | 141000 | 151670305300 | 47250 | 47350 | 47350 | 47250 | 12216 |
| 315 | 20240327 | 140900 | 151092763700 | 47300 | 47300 | 47350 | 47300 | 8038 |
| 316 | 20240327 | 140800 | 150712498800 | 47300 | 47350 | 47350 | 47300 | 5784 |
| 317 | 20240327 | 140700 | 150438816200 | 47300 | 47350 | 47350 | 47300 | 9335 |
| 318 | 20240327 | 140600 | 149997216100 | 47350 | 47350 | 47350 | 47300 | 6725 |
| 319 | 20240327 | 140500 | 149679008400 | 47300 | 47350 | 47350 | 47300 | 8603 |
| 320 | 20240327 | 140400 | 149272000050 | 47300 | 47350 | 47400 | 47300 | 24004 |
| 321 | 20240327 | 140300 | 148135727200 | 47350 | 47450 | 47500 | 47350 | 28854 |
| 322 | 20240327 | 140200 | 146767321050 | 47500 | 47500 | 47500 | 47450 | 3857 |
| 323 | 20240327 | 140100 | 146584236500 | 47450 | 47450 | 47500 | 47400 | 15914 |
| 324 | 20240327 | 140000 | 145829032050 | 47450 | 47500 | 47500 | 47400 | 9468 |
| 325 | 20240327 | 135900 | 145379729950 | 47450 | 47450 | 47500 | 47450 | 5316 |
| 326 | 20240327 | 135800 | 145127393700 | 47500 | 47500 | 47550 | 47450 | 4999 |
| 327 | 20240327 | 135700 | 144889988350 | 47500 | 47550 | 47600 | 47500 | 9479 |
| 328 | 20240327 | 135600 | 144439358400 | 47600 | 47550 | 47600 | 47550 | 5239 |
| 329 | 20240327 | 135500 | 144190171400 | 47550 | 47650 | 47650 | 47550 | 22385 |
| 330 | 20240327 | 135400 | 143124897400 | 47650 | 47600 | 47650 | 47600 | 12251 |
| 331 | 20240327 | 135300 | 142541653200 | 47600 | 47600 | 47650 | 47600 | 5221 |
| 332 | 20240327 | 135200 | 142292998600 | 47650 | 47550 | 47650 | 47550 | 16749 |
| 333 | 20240327 | 135100 | 141495867450 | 47550 | 47450 | 47600 | 47450 | 68421 |
| 334 | 20240327 | 135000 | 138245603700 | 47450 | 47450 | 47500 | 47450 | 5725 |
| 335 | 20240327 | 134900 | 137973897750 | 47450 | 47500 | 47500 | 47450 | 7044 |
| 336 | 20240327 | 134800 | 137639582500 | 47450 | 47500 | 47500 | 47450 | 4720 |
| 337 | 20240327 | 134700 | 137415527650 | 47450 | 47450 | 47500 | 47450 | 5224 |
| 338 | 20240327 | 134600 | 137167545400 | 47450 | 47500 | 47500 | 47450 | 3570 |
| 339 | 20240327 | 134500 | 136998070300 | 47500 | 47350 | 47500 | 47350 | 19165 |
| 340 | 20240327 | 134400 | 136089386500 | 47350 | 47450 | 47500 | 47350 | 56030 |
| 341 | 20240327 | 134300 | 133432817900 | 47450 | 47450 | 47500 | 47450 | 4985 |
| 342 | 20240327 | 134200 | 133196216950 | 47450 | 47500 | 47500 | 47450 | 5221 |
| 343 | 20240327 | 134100 | 132948413000 | 47500 | 47500 | 47500 | 47450 | 9598 |
| 344 | 20240327 | 134000 | 132492890900 | 47500 | 47500 | 47500 | 47450 | 6884 |
| 345 | 20240327 | 133900 | 132166150500 | 47450 | 47500 | 47550 | 47450 | 32619 |
| 346 | 20240327 | 133800 | 130616930100 | 47500 | 47500 | 47550 | 47500 | 5950 |
| 347 | 20240327 | 133700 | 130334228750 | 47550 | 47600 | 47600 | 47500 | 17121 |
| 348 | 20240327 | 133600 | 129520251400 | 47550 | 47550 | 47600 | 47550 | 9158 |
| 349 | 20240327 | 133500 | 129084695600 | 47550 | 47550 | 47600 | 47550 | 6805 |
| 350 | 20240327 | 133400 | 128761053850 | 47550 | 47550 | 47600 | 47550 | 7576 |
| 351 | 20240327 | 133300 | 128400724700 | 47550 | 47600 | 47600 | 47550 | 8256 |
| 352 | 20240327 | 133200 | 128008024550 | 47600 | 47600 | 47650 | 47600 | 14712 |
| 353 | 20240327 | 133100 | 127307660100 | 47600 | 47600 | 47650 | 47600 | 6235 |
| 354 | 20240327 | 133000 | 127010814600 | 47600 | 47650 | 47650 | 47600 | 6112 |
| 355 | 20240327 | 132900 | 126719790800 | 47600 | 47600 | 47650 | 47600 | 7168 |
| 356 | 20240327 | 132800 | 126378521650 | 47600 | 47600 | 47650 | 47600 | 5127 |
| 357 | 20240327 | 132700 | 126134358750 | 47600 | 47750 | 47750 | 47600 | 24932 |
| 358 | 20240327 | 132600 | 124945530950 | 47700 | 47750 | 47750 | 47700 | 5906 |
| 359 | 20240327 | 132500 | 124663770450 | 47700 | 47750 | 47800 | 47700 | 16624 |
| 360 | 20240327 | 132400 | 123870090750 | 47800 | 47800 | 47800 | 47750 | 4534 |
| 361 | 20240327 | 132300 | 123653500700 | 47750 | 47800 | 47800 | 47750 | 4489 |
| 362 | 20240327 | 132200 | 123439093250 | 47800 | 47800 | 47850 | 47750 | 18504 |
| 363 | 20240327 | 132100 | 122554723900 | 47800 | 47850 | 47900 | 47800 | 8543 |
| 364 | 20240327 | 132000 | 122146013100 | 47850 | 47800 | 47850 | 47800 | 4499 |
| 365 | 20240327 | 131900 | 121930831200 | 47800 | 47900 | 47900 | 47800 | 3653 |
| 366 | 20240327 | 131800 | 121756033700 | 47900 | 47900 | 47950 | 47900 | 6422 |
| 367 | 20240327 | 131700 | 121448334650 | 47900 | 47850 | 47950 | 47850 | 4942 |
| 368 | 20240327 | 131600 | 121211461200 | 47900 | 47950 | 47950 | 47850 | 5054 |
| 369 | 20240327 | 131500 | 120969384500 | 47900 | 47900 | 47900 | 47850 | 5352 |
| 370 | 20240327 | 131400 | 120713068750 | 47850 | 47900 | 47900 | 47850 | 2477 |
| 371 | 20240327 | 131300 | 120594484550 | 47900 | 47850 | 47900 | 47850 | 3502 |
| 372 | 20240327 | 131200 | 120426797850 | 47850 | 47850 | 47900 | 47800 | 10828 |
| 373 | 20240327 | 131100 | 119908663000 | 47850 | 47800 | 47850 | 47800 | 3173 |
| 374 | 20240327 | 131000 | 119756908450 | 47850 | 47850 | 47850 | 47800 | 3359 |
| 375 | 20240327 | 130900 | 119596264500 | 47850 | 47800 | 47850 | 47750 | 21320 |
| 376 | 20240327 | 130800 | 118577169950 | 47800 | 47850 | 47850 | 47800 | 2938 |
| 377 | 20240327 | 130700 | 118436662250 | 47800 | 47850 | 47850 | 47800 | 2474 |
| 378 | 20240327 | 130600 | 118318348050 | 47850 | 47850 | 47850 | 47800 | 3713 |
| 379 | 20240327 | 130500 | 118140747500 | 47800 | 47900 | 47900 | 47800 | 4035 |
| 380 | 20240327 | 130400 | 117947774150 | 47850 | 47850 | 47900 | 47800 | 6102 |
| 381 | 20240327 | 130300 | 117655803950 | 47850 | 47850 | 47850 | 47800 | 2796 |
| 382 | 20240327 | 130200 | 117522048200 | 47800 | 47850 | 47850 | 47800 | 3562 |
| 383 | 20240327 | 130100 | 117351671650 | 47800 | 47850 | 47850 | 47800 | 2437 |
| 384 | 20240327 | 130000 | 117235108450 | 47850 | 47800 | 47850 | 47800 | 2977 |
| 385 | 20240327 | 125900 | 117092689950 | 47800 | 47850 | 47850 | 47800 | 3566 |
| 386 | 20240327 | 125800 | 116922092700 | 47800 | 47800 | 47850 | 47800 | 2519 |
| 387 | 20240327 | 125700 | 116801585650 | 47850 | 47800 | 47850 | 47800 | 2555 |
| 388 | 20240327 | 125600 | 116679378950 | 47850 | 47800 | 47900 | 47750 | 7010 |
| 389 | 20240327 | 125500 | 116344180550 | 47750 | 47750 | 47800 | 47750 | 2502 |
| 390 | 20240327 | 125400 | 116224635400 | 47750 | 47750 | 47800 | 47750 | 4166 |
| 391 | 20240327 | 125300 | 116025638300 | 47750 | 47800 | 47800 | 47750 | 8777 |
| 392 | 20240327 | 125200 | 115606479550 | 47800 | 47800 | 47800 | 47750 | 3457 |
| 393 | 20240327 | 125100 | 115441286400 | 47750 | 47800 | 47800 | 47750 | 5863 |
| 394 | 20240327 | 125000 | 115161091750 | 47800 | 47750 | 47800 | 47750 | 2950 |
| 395 | 20240327 | 124900 | 115020173600 | 47750 | 47850 | 47850 | 47750 | 15784 |
| 396 | 20240327 | 124800 | 114265726000 | 47800 | 47850 | 47900 | 47800 | 9399 |
| 397 | 20240327 | 124700 | 113815936250 | 47850 | 47900 | 47900 | 47850 | 2946 |
| 398 | 20240327 | 124600 | 113674856200 | 47850 | 47850 | 47900 | 47850 | 2210 |
| 399 | 20240327 | 124500 | 113569037950 | 47850 | 47950 | 47950 | 47850 | 4048 |
| 400 | 20240327 | 124400 | 113375154350 | 47900 | 47900 | 47950 | 47900 | 2407 |
| 401 | 20240327 | 124300 | 113259794150 | 47950 | 47900 | 47950 | 47900 | 1824 |
| 402 | 20240327 | 124200 | 113172368650 | 47900 | 47900 | 47950 | 47850 | 2584 |
| 403 | 20240327 | 124100 | 113048515750 | 47900 | 47900 | 47950 | 47850 | 4808 |
| 404 | 20240327 | 124000 | 112818256200 | 47950 | 47950 | 47950 | 47900 | 4665 |
| 405 | 20240327 | 123900 | 112594667550 | 47900 | 47950 | 47950 | 47900 | 2601 |
| 406 | 20240327 | 123800 | 112469987000 | 47950 | 47850 | 47950 | 47850 | 2211 |
| 407 | 20240327 | 123700 | 112364072150 | 47850 | 47950 | 47950 | 47850 | 2211 |
| 408 | 20240327 | 123600 | 112258164550 | 47900 | 47900 | 47950 | 47850 | 3211 |
| 409 | 20240327 | 123500 | 112104390000 | 47850 | 47850 | 47900 | 47850 | 2867 |
| 410 | 20240327 | 123400 | 111967123800 | 47850 | 47850 | 47900 | 47850 | 4454 |
| 411 | 20240327 | 123300 | 111753828200 | 47850 | 47900 | 47950 | 47850 | 3825 |
| 412 | 20240327 | 123200 | 111570604050 | 47900 | 47950 | 48000 | 47900 | 7826 |
| 413 | 20240327 | 123100 | 111195445850 | 47950 | 48000 | 48000 | 47950 | 3346 |
| 414 | 20240327 | 123000 | 111034931450 | 48000 | 47950 | 48000 | 47950 | 1871 |
| 415 | 20240327 | 122900 | 110945160400 | 47950 | 47900 | 48000 | 47900 | 2796 |
| 416 | 20240327 | 122800 | 110811022150 | 47900 | 47950 | 48000 | 47900 | 4508 |
| 417 | 20240327 | 122700 | 110594839250 | 48000 | 47950 | 48000 | 47950 | 2849 |
| 418 | 20240327 | 122600 | 110458168900 | 48000 | 47950 | 48000 | 47900 | 5179 |
| 419 | 20240327 | 122500 | 110209813600 | 47950 | 47950 | 47950 | 47900 | 2985 |
| 420 | 20240327 | 122400 | 110066727700 | 47900 | 47950 | 47950 | 47900 | 3289 |
| 421 | 20240327 | 122300 | 109909056700 | 47950 | 47900 | 47950 | 47900 | 2352 |
| 422 | 20240327 | 122200 | 109796318850 | 47900 | 48000 | 48000 | 47900 | 3496 |
| 423 | 20240327 | 122100 | 109628619500 | 48000 | 48000 | 48000 | 47950 | 4222 |
| 424 | 20240327 | 122000 | 109425992850 | 47950 | 48000 | 48000 | 47950 | 2753 |
| 425 | 20240327 | 121900 | 109293888050 | 47950 | 47900 | 48000 | 47900 | 2705 |
| 426 | 20240327 | 121800 | 109164164600 | 47950 | 47950 | 47950 | 47900 | 3420 |
| 427 | 20240327 | 121700 | 109000229050 | 47950 | 47900 | 47950 | 47900 | 2376 |
| 428 | 20240327 | 121600 | 108886331350 | 47900 | 47900 | 47950 | 47900 | 2882 |
| 429 | 20240327 | 121500 | 108748171600 | 47900 | 47950 | 47950 | 47900 | 5761 |
| 430 | 20240327 | 121400 | 108472125650 | 47950 | 47950 | 47950 | 47900 | 2663 |
| 431 | 20240327 | 121300 | 108344461850 | 47950 | 47950 | 47950 | 47900 | 3239 |
| 432 | 20240327 | 121200 | 108189180950 | 47900 | 47900 | 48000 | 47900 | 2809 |
| 433 | 20240327 | 121100 | 108054512800 | 47950 | 48000 | 48000 | 47900 | 3078 |
| 434 | 20240327 | 121000 | 107906855400 | 47950 | 47900 | 48000 | 47900 | 6251 |
| 435 | 20240327 | 120900 | 107607217750 | 47900 | 47950 | 48000 | 47900 | 7331 |
| 436 | 20240327 | 120800 | 107255638750 | 47950 | 48000 | 48000 | 47950 | 3471 |
| 437 | 20240327 | 120700 | 107089066700 | 48000 | 48000 | 48000 | 47950 | 1696 |
| 438 | 20240327 | 120600 | 107007687400 | 47950 | 47900 | 48000 | 47900 | 3524 |
| 439 | 20240327 | 120500 | 106838655000 | 47900 | 48000 | 48000 | 47900 | 3750 |
| 440 | 20240327 | 120400 | 106658746650 | 48000 | 47900 | 48000 | 47900 | 4163 |
| 441 | 20240327 | 120300 | 106459088300 | 47900 | 48050 | 48050 | 47900 | 8379 |
| 442 | 20240327 | 120200 | 106057113800 | 48000 | 48000 | 48050 | 48000 | 2015 |
| 443 | 20240327 | 120100 | 105960343950 | 48050 | 48050 | 48100 | 48000 | 4362 |
| 444 | 20240327 | 120000 | 105750723600 | 48100 | 48000 | 48100 | 48000 | 6340 |
| 445 | 20240327 | 115900 | 105446015250 | 48000 | 47950 | 48050 | 47950 | 8710 |
| 446 | 20240327 | 115800 | 105027948600 | 47950 | 47950 | 48000 | 47950 | 3033 |
| 447 | 20240327 | 115700 | 104882425650 | 47950 | 48000 | 48050 | 47950 | 3787 |
| 448 | 20240327 | 115600 | 104700648300 | 48000 | 47950 | 48050 | 47950 | 17438 |
| 449 | 20240327 | 115500 | 103863689000 | 47950 | 47950 | 48000 | 47950 | 3838 |
| 450 | 20240327 | 115400 | 103679562500 | 47950 | 48000 | 48050 | 47950 | 13061 |
| 451 | 20240327 | 115300 | 103052631250 | 48000 | 48050 | 48050 | 48000 | 3126 |
| 452 | 20240327 | 115200 | 102902523900 | 48050 | 48050 | 48050 | 48000 | 3888 |
| 453 | 20240327 | 115100 | 102715779850 | 48050 | 48050 | 48050 | 48000 | 4565 |
| 454 | 20240327 | 115000 | 102496559650 | 48050 | 48050 | 48050 | 48000 | 2284 |
| 455 | 20240327 | 114900 | 102386873650 | 48000 | 48050 | 48050 | 48000 | 5565 |
| 456 | 20240327 | 114800 | 102119681700 | 48000 | 48000 | 48050 | 48000 | 5279 |
| 457 | 20240327 | 114700 | 101866187300 | 48050 | 48000 | 48050 | 48000 | 2815 |
| 458 | 20240327 | 114600 | 101731003850 | 48000 | 48050 | 48100 | 48000 | 8226 |
| 459 | 20240327 | 114500 | 101335777800 | 48050 | 48050 | 48150 | 48050 | 23162 |
| 460 | 20240327 | 114400 | 100222086650 | 48050 | 48050 | 48100 | 48050 | 4930 |
| 461 | 20240327 | 114300 | 99985055500 | 48100 | 48050 | 48100 | 48050 | 3234 |
| 462 | 20240327 | 114200 | 99829618250 | 48100 | 48050 | 48100 | 48050 | 2518 |
| 463 | 20240327 | 114100 | 99708550200 | 48050 | 48100 | 48100 | 48050 | 2467 |
| 464 | 20240327 | 114000 | 99589946700 | 48050 | 48100 | 48100 | 48050 | 3326 |
| 465 | 20240327 | 113900 | 99430059400 | 48050 | 48050 | 48100 | 48050 | 4682 |
| 466 | 20240327 | 113800 | 99204963300 | 48050 | 48100 | 48100 | 48050 | 2417 |
| 467 | 20240327 | 113700 | 99088767350 | 48050 | 48100 | 48100 | 48050 | 2964 |
| 468 | 20240327 | 113600 | 98946240400 | 48100 | 48100 | 48150 | 48050 | 10234 |
| 469 | 20240327 | 113500 | 98454097900 | 48100 | 48150 | 48150 | 48050 | 6831 |
| 470 | 20240327 | 113400 | 98125467700 | 48100 | 48100 | 48150 | 48100 | 2314 |
| 471 | 20240327 | 113300 | 98014082450 | 48100 | 48150 | 48200 | 48100 | 3664 |
| 472 | 20240327 | 113200 | 97837671500 | 48150 | 48200 | 48200 | 48150 | 2187 |
| 473 | 20240327 | 113100 | 97732278650 | 48150 | 48150 | 48200 | 48100 | 8470 |
| 474 | 20240327 | 113000 | 97324404100 | 48100 | 48200 | 48200 | 48100 | 2593 |
| 475 | 20240327 | 112900 | 97199543700 | 48150 | 48050 | 48200 | 48050 | 6779 |
| 476 | 20240327 | 112800 | 96873341900 | 48100 | 48100 | 48100 | 48050 | 2941 |
| 477 | 20240327 | 112700 | 96731910750 | 48050 | 48150 | 48150 | 48050 | 2492 |
| 478 | 20240327 | 112600 | 96611972150 | 48100 | 48100 | 48150 | 48050 | 1674 |
| 479 | 20240327 | 112500 | 96531406450 | 48100 | 48100 | 48200 | 48050 | 9989 |
| 480 | 20240327 | 112400 | 96050816550 | 48050 | 48000 | 48100 | 48000 | 14378 |
| 481 | 20240327 | 112300 | 95359936950 | 48050 | 48050 | 48100 | 48000 | 12174 |
| 482 | 20240327 | 112200 | 94774942550 | 48050 | 48100 | 48100 | 48050 | 2825 |
| 483 | 20240327 | 112100 | 94639132050 | 48050 | 48100 | 48100 | 48050 | 4130 |
| 484 | 20240327 | 112000 | 94440612700 | 48050 | 48100 | 48100 | 48050 | 4493 |
| 485 | 20240327 | 111900 | 94224619350 | 48050 | 48050 | 48100 | 48050 | 1436 |
| 486 | 20240327 | 111800 | 94155581100 | 48050 | 48150 | 48150 | 48050 | 6965 |
| 487 | 20240327 | 111700 | 93820556550 | 48100 | 48150 | 48150 | 48100 | 2606 |
| 488 | 20240327 | 111600 | 93695119900 | 48100 | 48150 | 48200 | 48100 | 2480 |
| 489 | 20240327 | 111500 | 93575731800 | 48150 | 48100 | 48200 | 48100 | 4531 |
| 490 | 20240327 | 111400 | 93357597750 | 48100 | 48100 | 48150 | 48100 | 3224 |
| 491 | 20240327 | 111300 | 93202450100 | 48100 | 48050 | 48200 | 48050 | 5361 |
| 492 | 20240327 | 111200 | 92944436500 | 48050 | 48100 | 48200 | 48050 | 13125 |
| 493 | 20240327 | 111100 | 92313065550 | 48050 | 48050 | 48100 | 48050 | 2703 |
| 494 | 20240327 | 111000 | 92183101750 | 48050 | 48000 | 48100 | 47950 | 9221 |
| 495 | 20240327 | 110900 | 91740198800 | 48000 | 48000 | 48050 | 47950 | 15374 |
| 496 | 20240327 | 110800 | 91002217950 | 47950 | 47950 | 48000 | 47950 | 5071 |
| 497 | 20240327 | 110700 | 90759004100 | 47950 | 47950 | 48000 | 47950 | 3047 |
| 498 | 20240327 | 110600 | 90612830550 | 47950 | 48000 | 48050 | 47950 | 13648 |
| 499 | 20240327 | 110500 | 89957931450 | 48000 | 48000 | 48050 | 48000 | 4436 |
| 500 | 20240327 | 110400 | 89744967050 | 48000 | 48050 | 48050 | 48000 | 5366 |
| 501 | 20240327 | 110300 | 89487293850 | 48000 | 48050 | 48050 | 48000 | 4053 |
| 502 | 20240327 | 110200 | 89292671350 | 48000 | 48100 | 48100 | 48000 | 4188 |
| 503 | 20240327 | 110100 | 89091542250 | 48050 | 48100 | 48100 | 48050 | 2293 |
| 504 | 20240327 | 110000 | 88981309200 | 48050 | 48150 | 48150 | 48050 | 10714 |
| 505 | 20240327 | 105900 | 88466108950 | 48100 | 48100 | 48150 | 48100 | 3538 |
| 506 | 20240327 | 105800 | 88295849550 | 48100 | 48100 | 48150 | 48100 | 5275 |
| 507 | 20240327 | 105700 | 88042012350 | 48150 | 48300 | 48300 | 48100 | 6927 |
| 508 | 20240327 | 105600 | 87708263250 | 48300 | 48100 | 48300 | 48100 | 16886 |
| 509 | 20240327 | 105500 | 86894556500 | 48100 | 48100 | 48150 | 48050 | 5616 |
| 510 | 20240327 | 105400 | 86624376650 | 48050 | 48050 | 48100 | 48000 | 5113 |
| 511 | 20240327 | 105300 | 86378686800 | 48000 | 48050 | 48100 | 48000 | 5912 |
| 512 | 20240327 | 105200 | 86094681400 | 48050 | 47900 | 48100 | 47900 | 14706 |
| 513 | 20240327 | 105100 | 85388532200 | 47950 | 48000 | 48000 | 47900 | 8339 |
| 514 | 20240327 | 105000 | 84988708050 | 48000 | 47950 | 48000 | 47950 | 3110 |
| 515 | 20240327 | 104900 | 84839470150 | 48000 | 47900 | 48050 | 47900 | 7039 |
| 516 | 20240327 | 104800 | 84501613600 | 47900 | 47950 | 48000 | 47900 | 4405 |
| 517 | 20240327 | 104700 | 84290464600 | 47950 | 47950 | 47950 | 47900 | 2461 |
| 518 | 20240327 | 104600 | 84172494850 | 47950 | 47950 | 47950 | 47900 | 2872 |
| 519 | 20240327 | 104500 | 84034819150 | 47900 | 48000 | 48000 | 47900 | 2772 |
| 520 | 20240327 | 104400 | 83901878850 | 47900 | 47950 | 48000 | 47900 | 11027 |
| 521 | 20240327 | 104300 | 83373094600 | 47950 | 48000 | 48000 | 47950 | 6805 |
| 522 | 20240327 | 104200 | 83046694300 | 48000 | 47950 | 48000 | 47950 | 4696 |
| 523 | 20240327 | 104100 | 82821445800 | 48000 | 48000 | 48000 | 47950 | 3361 |
| 524 | 20240327 | 104000 | 82660212150 | 48000 | 47950 | 48000 | 47950 | 4094 |
| 525 | 20240327 | 103900 | 82463796850 | 47950 | 47950 | 48000 | 47950 | 4986 |
| 526 | 20240327 | 103800 | 82224627200 | 47950 | 48000 | 48050 | 47950 | 10506 |
| 527 | 20240327 | 103700 | 81720407150 | 48000 | 48050 | 48050 | 48000 | 3847 |
| 528 | 20240327 | 103600 | 81535650050 | 48000 | 48000 | 48050 | 48000 | 3588 |
| 529 | 20240327 | 103500 | 81363349900 | 48000 | 48000 | 48050 | 48000 | 7418 |
| 530 | 20240327 | 103400 | 81007017350 | 48000 | 48100 | 48100 | 48000 | 4110 |
| 531 | 20240327 | 103300 | 80809625100 | 48050 | 48050 | 48100 | 48050 | 4918 |
| 532 | 20240327 | 103200 | 80573234450 | 48100 | 48050 | 48100 | 48050 | 2955 |
| 533 | 20240327 | 103100 | 80431171100 | 48100 | 48100 | 48100 | 48050 | 2431 |
| 534 | 20240327 | 103000 | 80314288750 | 48050 | 48100 | 48100 | 48050 | 3185 |
| 535 | 20240327 | 102900 | 80161140150 | 48050 | 48050 | 48100 | 48050 | 3697 |
| 536 | 20240327 | 102800 | 79983348750 | 48100 | 48100 | 48100 | 48050 | 2445 |
| 537 | 20240327 | 102700 | 79865794950 | 48100 | 48050 | 48150 | 48050 | 3492 |
| 538 | 20240327 | 102600 | 79697871350 | 48050 | 48100 | 48100 | 48050 | 3315 |
| 539 | 20240327 | 102500 | 79538465350 | 48100 | 48050 | 48100 | 48050 | 5230 |
| 540 | 20240327 | 102400 | 79286961600 | 48100 | 48050 | 48100 | 48000 | 5536 |
| 541 | 20240327 | 102300 | 79020914500 | 48000 | 48100 | 48100 | 48000 | 5343 |
| 542 | 20240327 | 102200 | 78764173100 | 48050 | 48050 | 48100 | 48000 | 6202 |
| 543 | 20240327 | 102100 | 78466129450 | 48000 | 48050 | 48050 | 48000 | 2910 |
| 544 | 20240327 | 102000 | 78326333550 | 48000 | 48050 | 48050 | 48000 | 2769 |
| 545 | 20240327 | 101900 | 78193335000 | 48000 | 48050 | 48050 | 48000 | 2805 |
| 546 | 20240327 | 101800 | 78058599950 | 48000 | 48100 | 48100 | 48000 | 3758 |
| 547 | 20240327 | 101700 | 77878074150 | 48050 | 48050 | 48100 | 48000 | 3183 |
| 548 | 20240327 | 101600 | 77725085400 | 48050 | 48000 | 48050 | 48000 | 3343 |
| 549 | 20240327 | 101500 | 77564508250 | 48000 | 48000 | 48100 | 47950 | 3318 |
| 550 | 20240327 | 101400 | 77405126900 | 48000 | 47950 | 48100 | 47950 | 10977 |
| 551 | 20240327 | 101300 | 76878091500 | 47950 | 48000 | 48050 | 47950 | 2777 |
| 552 | 20240327 | 101200 | 76744791750 | 48000 | 48000 | 48100 | 48000 | 12365 |
| 553 | 20240327 | 101100 | 76150938000 | 48050 | 48000 | 48050 | 48000 | 2384 |
| 554 | 20240327 | 101000 | 76036439200 | 48050 | 48050 | 48050 | 48000 | 4216 |
| 555 | 20240327 | 100900 | 75833961150 | 48000 | 48050 | 48100 | 48000 | 10358 |
| 556 | 20240327 | 100800 | 75336290150 | 48000 | 48050 | 48100 | 48000 | 6060 |
| 557 | 20240327 | 100700 | 75045168500 | 48100 | 48050 | 48100 | 48000 | 5938 |
| 558 | 20240327 | 100600 | 74759900850 | 48050 | 48100 | 48150 | 47950 | 34842 |
| 559 | 20240327 | 100500 | 73086893550 | 48100 | 48200 | 48200 | 48100 | 8857 |
| 560 | 20240327 | 100400 | 72660362850 | 48150 | 48250 | 48250 | 48150 | 5245 |
| 561 | 20240327 | 100300 | 72407665150 | 48200 | 48150 | 48250 | 48100 | 18155 |
| 562 | 20240327 | 100200 | 71532752750 | 48100 | 48100 | 48150 | 48050 | 33327 |
| 563 | 20240327 | 100100 | 69929172050 | 48100 | 48100 | 48150 | 48050 | 5509 |
| 564 | 20240327 | 100000 | 69664133500 | 48100 | 48000 | 48150 | 48000 | 16287 |
| 565 | 20240327 | 095900 | 68881266500 | 48000 | 48050 | 48050 | 48000 | 2738 |
| 566 | 20240327 | 095800 | 68749782250 | 48000 | 48050 | 48050 | 47950 | 15430 |
| 567 | 20240327 | 095700 | 68009186150 | 48000 | 48200 | 48200 | 48000 | 29806 |
| 568 | 20240327 | 095600 | 66576601850 | 48150 | 48150 | 48200 | 48100 | 11347 |
| 569 | 20240327 | 095500 | 66030266550 | 48100 | 48150 | 48150 | 48100 | 3652 |
| 570 | 20240327 | 095400 | 65854527300 | 48100 | 48100 | 48150 | 48100 | 3048 |
| 571 | 20240327 | 095300 | 65707852950 | 48100 | 48050 | 48200 | 48050 | 21725 |
| 572 | 20240327 | 095200 | 64662441900 | 48050 | 48100 | 48100 | 48050 | 6619 |
| 573 | 20240327 | 095100 | 64344305850 | 48050 | 48100 | 48100 | 48050 | 4410 |
| 574 | 20240327 | 095000 | 64132293900 | 48050 | 48050 | 48100 | 48050 | 2930 |
| 575 | 20240327 | 094900 | 63991473150 | 48050 | 48050 | 48100 | 48050 | 6350 |
| 576 | 20240327 | 094800 | 63686194000 | 48050 | 48150 | 48150 | 48050 | 8202 |
| 577 | 20240327 | 094700 | 63291643600 | 48100 | 48150 | 48200 | 48100 | 9213 |
| 578 | 20240327 | 094600 | 62848014950 | 48150 | 48050 | 48200 | 48050 | 15433 |
| 579 | 20240327 | 094500 | 62105399250 | 48050 | 48100 | 48100 | 48050 | 8242 |
| 580 | 20240327 | 094400 | 61709194050 | 48050 | 47950 | 48150 | 47950 | 28817 |
| 581 | 20240327 | 094300 | 60325007350 | 47950 | 47900 | 48000 | 47900 | 13041 |
| 582 | 20240327 | 094200 | 59699491250 | 47900 | 47950 | 47950 | 47900 | 11294 |
| 583 | 20240327 | 094100 | 59158062200 | 47900 | 47750 | 47950 | 47750 | 32899 |
| 584 | 20240327 | 094000 | 57583779150 | 47800 | 47700 | 47800 | 47700 | 12243 |
| 585 | 20240327 | 093900 | 56999174200 | 47700 | 47700 | 47750 | 47700 | 6575 |
| 586 | 20240327 | 093800 | 56685365150 | 47700 | 47750 | 47750 | 47700 | 6320 |
| 587 | 20240327 | 093700 | 56383748700 | 47750 | 47700 | 47750 | 47700 | 5745 |
| 588 | 20240327 | 093600 | 56109585350 | 47700 | 47700 | 47750 | 47700 | 9201 |
| 589 | 20240327 | 093500 | 55670672500 | 47700 | 47700 | 47750 | 47700 | 12949 |
| 590 | 20240327 | 093400 | 55052909750 | 47700 | 47650 | 47750 | 47650 | 20886 |
| 591 | 20240327 | 093300 | 54056556050 | 47650 | 47700 | 47700 | 47650 | 6784 |
| 592 | 20240327 | 093200 | 53733235350 | 47700 | 47700 | 47700 | 47650 | 5253 |
| 593 | 20240327 | 093100 | 53482863300 | 47700 | 47850 | 47850 | 47650 | 37420 |
| 594 | 20240327 | 093000 | 51696958950 | 47850 | 47800 | 47900 | 47800 | 26356 |
| 595 | 20240327 | 092900 | 50436939000 | 47850 | 47800 | 47900 | 47800 | 12326 |
| 596 | 20240327 | 092800 | 49847198750 | 47800 | 47850 | 47850 | 47800 | 4874 |
| 597 | 20240327 | 092700 | 49614110100 | 47800 | 47750 | 47850 | 47750 | 15377 |
| 598 | 20240327 | 092600 | 48879391250 | 47750 | 47800 | 47800 | 47750 | 8858 |
| 599 | 20240327 | 092500 | 48456307450 | 47800 | 47850 | 47900 | 47800 | 31197 |
| 600 | 20240327 | 092400 | 46964044450 | 47850 | 47850 | 47950 | 47850 | 10493 |
| 601 | 20240327 | 092300 | 46461631050 | 47900 | 47850 | 47950 | 47850 | 17569 |
| 602 | 20240327 | 092200 | 45620250850 | 47900 | 47900 | 47950 | 47850 | 19159 |
| 603 | 20240327 | 092100 | 44702591400 | 47900 | 47950 | 47950 | 47900 | 6494 |
| 604 | 20240327 | 092000 | 44391348350 | 47950 | 47850 | 48000 | 47850 | 24239 |
| 605 | 20240327 | 091900 | 43229696150 | 47850 | 47850 | 47900 | 47850 | 6225 |
| 606 | 20240327 | 091800 | 42931683100 | 47850 | 47850 | 47900 | 47850 | 9005 |
| 607 | 20240327 | 091700 | 42500552400 | 47850 | 47800 | 47950 | 47800 | 30498 |
| 608 | 20240327 | 091600 | 41040860700 | 47800 | 47800 | 47850 | 47800 | 13868 |
| 609 | 20240327 | 091500 | 40377694200 | 47850 | 47800 | 47900 | 47800 | 28282 |
| 610 | 20240327 | 091400 | 39024313450 | 47850 | 47750 | 47850 | 47750 | 18928 |
| 611 | 20240327 | 091300 | 38119722900 | 47800 | 47750 | 47800 | 47700 | 11697 |
| 612 | 20240327 | 091200 | 37561098850 | 47700 | 47700 | 47750 | 47600 | 38835 |
| 613 | 20240327 | 091100 | 35710147350 | 47700 | 47700 | 47800 | 47650 | 23427 |
| 614 | 20240327 | 091000 | 34592219500 | 47700 | 47650 | 47750 | 47650 | 11276 |
| 615 | 20240327 | 090900 | 34054231150 | 47650 | 47600 | 47750 | 47600 | 32351 |
| 616 | 20240327 | 090800 | 32512278750 | 47600 | 47800 | 47850 | 47600 | 56704 |
| 617 | 20240327 | 090700 | 29806551550 | 47850 | 47500 | 47850 | 47500 | 33618 |
| 618 | 20240327 | 090600 | 28204151600 | 47500 | 47550 | 47550 | 47500 | 25879 |
| 619 | 20240327 | 090500 | 26974690150 | 47550 | 47800 | 47850 | 47500 | 83088 |
| 620 | 20240327 | 090400 | 23019589950 | 47800 | 47950 | 48000 | 47800 | 22354 |
| 621 | 20240327 | 090300 | 21948745550 | 47950 | 47750 | 48000 | 47700 | 32855 |
| 622 | 20240327 | 090200 | 20375465750 | 47750 | 47650 | 47750 | 47600 | 39203 |
| 623 | 20240327 | 090100 | 18504962000 | 47650 | 47550 | 47750 | 47550 | 115143 |
| 624 | 20240327 | 090000 | 13021495700 | 47550 | 47950 | 48350 | 47550 | 272317 |