31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 3 | 20240327 | 184900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240327 | 184800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240327 | 184700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240327 | 184600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240327 | 184500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240327 | 184400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240327 | 184300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240327 | 184200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240327 | 184100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240327 | 184000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240327 | 183900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240327 | 183800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240327 | 183700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240327 | 183600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240327 | 183500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240327 | 183400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240327 | 183300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240327 | 183200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240327 | 183100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240327 | 183000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240327 | 182900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240327 | 182800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240327 | 182700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240327 | 182600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240327 | 182500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240327 | 182400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240327 | 182300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240327 | 182200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240327 | 182100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240327 | 182000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 33 | 20240327 | 181900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240327 | 181800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240327 | 181700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240327 | 181600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240327 | 181500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240327 | 181400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240327 | 181300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240327 | 181200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240327 | 181100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240327 | 181000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240327 | 180900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240327 | 180800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240327 | 180700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240327 | 180600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240327 | 180500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240327 | 180400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240327 | 180300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240327 | 180200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240327 | 180100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240327 | 180000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240327 | 175900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240327 | 175800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240327 | 175700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240327 | 175600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240327 | 175500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240327 | 175400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240327 | 175300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240327 | 175200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240327 | 175100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240327 | 175000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 63 | 20240327 | 174900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240327 | 174800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240327 | 174700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240327 | 174600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240327 | 174500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240327 | 174400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240327 | 174300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240327 | 174200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240327 | 174100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240327 | 174000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240327 | 173900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240327 | 173800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240327 | 173700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240327 | 173600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240327 | 173500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240327 | 173400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240327 | 173300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240327 | 173200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240327 | 173100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240327 | 173000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240327 | 172900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240327 | 172800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240327 | 172700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240327 | 172600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240327 | 172500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240327 | 172400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240327 | 172300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240327 | 172200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240327 | 172100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240327 | 172000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 93 | 20240327 | 171900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240327 | 171800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240327 | 171700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240327 | 171600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240327 | 171500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240327 | 171400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240327 | 171300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240327 | 171200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240327 | 171100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240327 | 171000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240327 | 170900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240327 | 170800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240327 | 170700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240327 | 170600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240327 | 170500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240327 | 170400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240327 | 170300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240327 | 170200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240327 | 170100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240327 | 170000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240327 | 165900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240327 | 165800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240327 | 165700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240327 | 165600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240327 | 165500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240327 | 165400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240327 | 165300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240327 | 165200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240327 | 165100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240327 | 165000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 123 | 20240327 | 164900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240327 | 164800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240327 | 164700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240327 | 164600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240327 | 164500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240327 | 164400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240327 | 164300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240327 | 164200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240327 | 164100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240327 | 164000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240327 | 163900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240327 | 163800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240327 | 163700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240327 | 163600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240327 | 163500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240327 | 163400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240327 | 163300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240327 | 163200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240327 | 163100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240327 | 163000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240327 | 162900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240327 | 162800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240327 | 162700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240327 | 162600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240327 | 162500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240327 | 162400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240327 | 162300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240327 | 162200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240327 | 162100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240327 | 162000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 153 | 20240327 | 161900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240327 | 161800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240327 | 161700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240327 | 161600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240327 | 161500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240327 | 161400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240327 | 161300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240327 | 161200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240327 | 161100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240327 | 161000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240327 | 160900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240327 | 160800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240327 | 160700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240327 | 160600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240327 | 160500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240327 | 160400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240327 | 160300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240327 | 160200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240327 | 160100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240327 | 160000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240327 | 155900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240327 | 155800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240327 | 155700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240327 | 155600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240327 | 155500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240327 | 155400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240327 | 155300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240327 | 155200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240327 | 155100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240327 | 155000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 183 | 20240327 | 154900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240327 | 154800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240327 | 154700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240327 | 154600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240327 | 154500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240327 | 154400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240327 | 154300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240327 | 154200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240327 | 154100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240327 | 154000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240327 | 153900 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240327 | 153800 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240327 | 153700 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240327 | 153600 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240327 | 153500 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240327 | 153400 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240327 | 153300 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240327 | 153200 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240327 | 153100 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240327 | 153000 | 1647587100 | 29250 | 29250 | 29250 | 29250 | 1682 |
| 203 | 20240327 | 152900 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240327 | 152800 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240327 | 152700 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240327 | 152600 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240327 | 152500 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240327 | 152400 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240327 | 152300 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240327 | 152200 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240327 | 152100 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240327 | 152000 | 1598388600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 213 | 20240327 | 151900 | 1598388600 | 29300 | 29250 | 29350 | 29250 | 309 |
| 214 | 20240327 | 151800 | 1589337200 | 29250 | 29250 | 29300 | 29250 | 172 |
| 215 | 20240327 | 151700 | 1584298250 | 29250 | 29350 | 29350 | 29250 | 291 |
| 216 | 20240327 | 151600 | 1575771250 | 29350 | 29400 | 29400 | 29300 | 168 |
| 217 | 20240327 | 151500 | 1570839800 | 29400 | 29350 | 29400 | 29350 | 71 |
| 218 | 20240327 | 151400 | 1568755100 | 29350 | 29350 | 29350 | 29350 | 116 |
| 219 | 20240327 | 151300 | 1565350500 | 29250 | 29250 | 29350 | 29250 | 120 |
| 220 | 20240327 | 151200 | 1561835550 | 29250 | 29300 | 29350 | 29250 | 496 |
| 221 | 20240327 | 151100 | 1547300750 | 29350 | 29350 | 29350 | 29300 | 105 |
| 222 | 20240327 | 151000 | 1544222450 | 29300 | 29300 | 29350 | 29300 | 165 |
| 223 | 20240327 | 150900 | 1539385700 | 29300 | 29350 | 29350 | 29300 | 50 |
| 224 | 20240327 | 150800 | 1537918850 | 29350 | 29350 | 29350 | 29300 | 146 |
| 225 | 20240327 | 150700 | 1533636100 | 29300 | 29350 | 29350 | 29300 | 33 |
| 226 | 20240327 | 150600 | 1532667650 | 29300 | 29350 | 29350 | 29300 | 48 |
| 227 | 20240327 | 150500 | 1531258950 | 29350 | 29350 | 29350 | 29300 | 209 |
| 228 | 20240327 | 150400 | 1525125250 | 29300 | 29300 | 29350 | 29300 | 79 |
| 229 | 20240327 | 150300 | 1522809700 | 29300 | 29350 | 29350 | 29300 | 41 |
| 230 | 20240327 | 150200 | 1521606450 | 29400 | 29400 | 29400 | 29400 | 69 |
| 231 | 20240327 | 150100 | 1519577850 | 29400 | 29400 | 29450 | 29300 | 295 |
| 232 | 20240327 | 150000 | 1510909500 | 29400 | 29350 | 29450 | 29350 | 39 |
| 233 | 20240327 | 145900 | 1509762250 | 29350 | 29400 | 29450 | 29350 | 290 |
| 234 | 20240327 | 145800 | 1501240250 | 29400 | 29400 | 29450 | 29400 | 51 |
| 235 | 20240327 | 145700 | 1499740000 | 29400 | 29400 | 29400 | 29400 | 181 |
| 236 | 20240327 | 145600 | 1494418600 | 29350 | 29350 | 29400 | 29350 | 60 |
| 237 | 20240327 | 145500 | 1492656750 | 29350 | 29400 | 29450 | 29350 | 305 |
| 238 | 20240327 | 145400 | 1483690200 | 29450 | 29450 | 29450 | 29400 | 70 |
| 239 | 20240327 | 145300 | 1481630300 | 29400 | 29400 | 29450 | 29400 | 34 |
| 240 | 20240327 | 145200 | 1480629750 | 29450 | 29400 | 29450 | 29400 | 34 |
| 241 | 20240327 | 145100 | 1479628650 | 29450 | 29500 | 29500 | 29400 | 108 |
| 242 | 20240327 | 145000 | 1476448850 | 29500 | 29450 | 29500 | 29400 | 184 |
| 243 | 20240327 | 144900 | 1471029300 | 29450 | 29450 | 29500 | 29450 | 117 |
| 244 | 20240327 | 144800 | 1467582850 | 29500 | 29500 | 29500 | 29400 | 74 |
| 245 | 20240327 | 144700 | 1465400000 | 29450 | 29450 | 29450 | 29400 | 89 |
| 246 | 20240327 | 144600 | 1462780300 | 29400 | 29400 | 29500 | 29400 | 55 |
| 247 | 20240327 | 144500 | 1461158950 | 29400 | 29450 | 29450 | 29400 | 90 |
| 248 | 20240327 | 144400 | 1458511050 | 29400 | 29400 | 29500 | 29400 | 101 |
| 249 | 20240327 | 144300 | 1455535500 | 29400 | 29450 | 29500 | 29400 | 47 |
| 250 | 20240327 | 144200 | 1454151350 | 29500 | 29400 | 29500 | 29350 | 563 |
| 251 | 20240327 | 144100 | 1437589900 | 29350 | 29400 | 29400 | 29350 | 43 |
| 252 | 20240327 | 144000 | 1436326250 | 29350 | 29400 | 29400 | 29350 | 238 |
| 253 | 20240327 | 143900 | 1429329250 | 29350 | 29350 | 29400 | 29350 | 90 |
| 254 | 20240327 | 143800 | 1426684850 | 29400 | 29400 | 29400 | 29350 | 70 |
| 255 | 20240327 | 143700 | 1424626950 | 29400 | 29350 | 29400 | 29350 | 110 |
| 256 | 20240327 | 143600 | 1421396800 | 29350 | 29350 | 29400 | 29350 | 96 |
| 257 | 20240327 | 143500 | 1418578400 | 29350 | 29350 | 29400 | 29250 | 290 |
| 258 | 20240327 | 143400 | 1410066250 | 29350 | 29400 | 29400 | 29300 | 1690 |
| 259 | 20240327 | 143300 | 1360506400 | 29400 | 29400 | 29400 | 29350 | 49 |
| 260 | 20240327 | 143200 | 1359066050 | 29400 | 29450 | 29450 | 29350 | 843 |
| 261 | 20240327 | 143100 | 1334281100 | 29400 | 29500 | 29500 | 29400 | 65 |
| 262 | 20240327 | 143000 | 1332367350 | 29450 | 29450 | 29500 | 29450 | 553 |
| 263 | 20240327 | 142900 | 1316080600 | 29500 | 29500 | 29500 | 29450 | 81 |
| 264 | 20240327 | 142800 | 1313691150 | 29450 | 29500 | 29500 | 29450 | 112 |
| 265 | 20240327 | 142700 | 1310387400 | 29500 | 29450 | 29500 | 29450 | 113 |
| 266 | 20240327 | 142600 | 1307055000 | 29500 | 29500 | 29500 | 29450 | 50 |
| 267 | 20240327 | 142500 | 1305580050 | 29450 | 29450 | 29500 | 29450 | 37 |
| 268 | 20240327 | 142400 | 1304488850 | 29450 | 29450 | 29500 | 29450 | 84 |
| 269 | 20240327 | 142300 | 1302013450 | 29450 | 29500 | 29500 | 29450 | 73 |
| 270 | 20240327 | 142200 | 1299861250 | 29500 | 29450 | 29500 | 29450 | 21 |
| 271 | 20240327 | 142100 | 1299241850 | 29450 | 29450 | 29500 | 29450 | 71 |
| 272 | 20240327 | 142000 | 1297147600 | 29500 | 29450 | 29500 | 29450 | 64 |
| 273 | 20240327 | 141900 | 1295259750 | 29450 | 29500 | 29550 | 29450 | 170 |
| 274 | 20240327 | 141800 | 1290244000 | 29450 | 29450 | 29500 | 29450 | 88 |
| 275 | 20240327 | 141700 | 1287648400 | 29500 | 29500 | 29550 | 29500 | 191 |
| 276 | 20240327 | 141600 | 1282013100 | 29550 | 29450 | 29550 | 29450 | 34 |
| 277 | 20240327 | 141500 | 1281008600 | 29550 | 29500 | 29550 | 29450 | 184 |
| 278 | 20240327 | 141400 | 1275579350 | 29450 | 29500 | 29500 | 29450 | 53 |
| 279 | 20240327 | 141300 | 1274016050 | 29500 | 29600 | 29600 | 29450 | 36 |
| 280 | 20240327 | 141200 | 1272951000 | 29450 | 29550 | 29600 | 29450 | 205 |
| 281 | 20240327 | 141100 | 1266895900 | 29450 | 29600 | 29600 | 29450 | 115 |
| 282 | 20240327 | 141000 | 1263496100 | 29600 | 29550 | 29600 | 29550 | 54 |
| 283 | 20240327 | 140900 | 1261899550 | 29600 | 29600 | 29600 | 29550 | 365 |
| 284 | 20240327 | 140800 | 1251110650 | 29550 | 29550 | 29600 | 29550 | 55 |
| 285 | 20240327 | 140700 | 1249483400 | 29550 | 29400 | 29550 | 29400 | 990 |
| 286 | 20240327 | 140600 | 1220286900 | 29450 | 29450 | 29450 | 29400 | 103 |
| 287 | 20240327 | 140500 | 1217255150 | 29400 | 29450 | 29450 | 29400 | 69 |
| 288 | 20240327 | 140400 | 1215224900 | 29400 | 29450 | 29450 | 29400 | 47 |
| 289 | 20240327 | 140300 | 1213840900 | 29450 | 29400 | 29450 | 29400 | 236 |
| 290 | 20240327 | 140200 | 1206891950 | 29450 | 29450 | 29450 | 29400 | 38 |
| 291 | 20240327 | 140100 | 1205773100 | 29450 | 29400 | 29450 | 29400 | 55 |
| 292 | 20240327 | 140000 | 1204153450 | 29450 | 29400 | 29450 | 29400 | 37 |
| 293 | 20240327 | 135900 | 1203064650 | 29400 | 29450 | 29450 | 29400 | 123 |
| 294 | 20240327 | 135800 | 1199444050 | 29400 | 29450 | 29450 | 29400 | 52 |
| 295 | 20240327 | 135700 | 1197912850 | 29450 | 29400 | 29450 | 29400 | 74 |
| 296 | 20240327 | 135600 | 1195735500 | 29450 | 29400 | 29450 | 29400 | 49 |
| 297 | 20240327 | 135500 | 1194292550 | 29450 | 29400 | 29450 | 29400 | 86 |
| 298 | 20240327 | 135400 | 1191761600 | 29450 | 29400 | 29450 | 29400 | 64 |
| 299 | 20240327 | 135300 | 1189878400 | 29400 | 29400 | 29450 | 29400 | 350 |
| 300 | 20240327 | 135200 | 1179586850 | 29450 | 29400 | 29450 | 29400 | 51 |
| 301 | 20240327 | 135100 | 1178085000 | 29400 | 29400 | 29450 | 29400 | 91 |
| 302 | 20240327 | 135000 | 1175406150 | 29450 | 29400 | 29450 | 29400 | 26 |
| 303 | 20240327 | 134900 | 1174640750 | 29450 | 29450 | 29450 | 29400 | 352 |
| 304 | 20240327 | 134800 | 1164289550 | 29450 | 29400 | 29450 | 29400 | 17 |
| 305 | 20240327 | 134700 | 1163788950 | 29400 | 29450 | 29450 | 29400 | 56 |
| 306 | 20240327 | 134600 | 1162140900 | 29400 | 29450 | 29500 | 29400 | 87 |
| 307 | 20240327 | 134500 | 1159578150 | 29450 | 29450 | 29500 | 29450 | 119 |
| 308 | 20240327 | 134400 | 1156072800 | 29500 | 29500 | 29500 | 29450 | 38 |
| 309 | 20240327 | 134300 | 1154952050 | 29450 | 29450 | 29500 | 29450 | 129 |
| 310 | 20240327 | 134200 | 1151152100 | 29500 | 29450 | 29500 | 29450 | 119 |
| 311 | 20240327 | 134100 | 1147641700 | 29500 | 29500 | 29500 | 29500 | 71 |
| 312 | 20240327 | 134000 | 1145547200 | 29450 | 29450 | 29500 | 29450 | 23 |
| 313 | 20240327 | 133900 | 1144869000 | 29450 | 29450 | 29500 | 29450 | 76 |
| 314 | 20240327 | 133800 | 1142628150 | 29500 | 29500 | 29500 | 29400 | 84 |
| 315 | 20240327 | 133700 | 1140152100 | 29450 | 29400 | 29500 | 29400 | 115 |
| 316 | 20240327 | 133600 | 1136765700 | 29500 | 29400 | 29500 | 29400 | 34 |
| 317 | 20240327 | 133500 | 1135763100 | 29500 | 29450 | 29500 | 29400 | 61 |
| 318 | 20240327 | 133400 | 1133965050 | 29400 | 29450 | 29450 | 29400 | 104 |
| 319 | 20240327 | 133300 | 1130902350 | 29500 | 29500 | 29500 | 29500 | 31 |
| 320 | 20240327 | 133200 | 1129987850 | 29500 | 29450 | 29500 | 29450 | 73 |
| 321 | 20240327 | 133100 | 1127835650 | 29450 | 29450 | 29500 | 29450 | 48 |
| 322 | 20240327 | 133000 | 1126421200 | 29450 | 29500 | 29500 | 29400 | 67 |
| 323 | 20240327 | 132900 | 1124445800 | 29400 | 29400 | 29450 | 29400 | 87 |
| 324 | 20240327 | 132800 | 1121884000 | 29400 | 29500 | 29500 | 29400 | 40 |
| 325 | 20240327 | 132700 | 1120704850 | 29500 | 29500 | 29500 | 29400 | 161 |
| 326 | 20240327 | 132600 | 1115961200 | 29450 | 29450 | 29500 | 29450 | 58 |
| 327 | 20240327 | 132500 | 1114253000 | 29450 | 29450 | 29500 | 29450 | 28 |
| 328 | 20240327 | 132400 | 1113428300 | 29500 | 29500 | 29500 | 29450 | 46 |
| 329 | 20240327 | 132300 | 1112071450 | 29500 | 29450 | 29500 | 29450 | 2 |
| 330 | 20240327 | 132200 | 1112012500 | 29450 | 29450 | 29500 | 29450 | 94 |
| 331 | 20240327 | 132100 | 1109243000 | 29450 | 29450 | 29450 | 29450 | 5 |
| 332 | 20240327 | 132000 | 1109095750 | 29500 | 29450 | 29500 | 29400 | 83 |
| 333 | 20240327 | 131900 | 1106650400 | 29450 | 29450 | 29450 | 29450 | 185 |
| 334 | 20240327 | 131800 | 1101202150 | 29450 | 29500 | 29500 | 29450 | 35 |
| 335 | 20240327 | 131700 | 1100171250 | 29450 | 29450 | 29500 | 29450 | 44 |
| 336 | 20240327 | 131600 | 1098873400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 337 | 20240327 | 131500 | 1098843950 | 29500 | 29450 | 29500 | 29450 | 15 |
| 338 | 20240327 | 131400 | 1098402000 | 29450 | 29550 | 29550 | 29450 | 80 |
| 339 | 20240327 | 131300 | 1096041900 | 29550 | 29500 | 29550 | 29500 | 64 |
| 340 | 20240327 | 131200 | 1094153750 | 29450 | 29450 | 29450 | 29400 | 445 |
| 341 | 20240327 | 131100 | 1081048650 | 29450 | 29400 | 29450 | 29400 | 8 |
| 342 | 20240327 | 131000 | 1080813400 | 29400 | 29400 | 29400 | 29400 | 24 |
| 343 | 20240327 | 130900 | 1080107800 | 29400 | 29400 | 29400 | 29400 | 71 |
| 344 | 20240327 | 130800 | 1078020400 | 29450 | 29400 | 29450 | 29400 | 61 |
| 345 | 20240327 | 130700 | 1076224800 | 29400 | 29400 | 29400 | 29400 | 5 |
| 346 | 20240327 | 130600 | 1076077800 | 29400 | 29400 | 29400 | 29400 | 67 |
| 347 | 20240327 | 130500 | 1074108000 | 29400 | 29400 | 29400 | 29400 | 1 |
| 348 | 20240327 | 130400 | 1074078600 | 29400 | 29500 | 29500 | 29400 | 25 |
| 349 | 20240327 | 130300 | 1073341400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 350 | 20240327 | 130200 | 1073311950 | 29450 | 29450 | 29450 | 29400 | 231 |
| 351 | 20240327 | 130100 | 1066516900 | 29450 | 29450 | 29500 | 29450 | 188 |
| 352 | 20240327 | 130000 | 1060978200 | 29450 | 29500 | 29500 | 29450 | 105 |
| 353 | 20240327 | 125900 | 1057881050 | 29450 | 29450 | 29500 | 29450 | 7 |
| 354 | 20240327 | 125800 | 1057674800 | 29450 | 29450 | 29450 | 29450 | 20 |
| 355 | 20240327 | 125700 | 1057085800 | 29450 | 29450 | 29450 | 29450 | 5 |
| 356 | 20240327 | 125600 | 1056938550 | 29450 | 29400 | 29450 | 29400 | 43 |
| 357 | 20240327 | 125500 | 1055672250 | 29400 | 29500 | 29500 | 29400 | 67 |
| 358 | 20240327 | 125400 | 1053699050 | 29450 | 29450 | 29500 | 29450 | 420 |
| 359 | 20240327 | 125300 | 1041329150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 360 | 20240327 | 125200 | 1041329150 | 29450 | 29450 | 29450 | 29450 | 6 |
| 361 | 20240327 | 125100 | 1041152450 | 29500 | 29450 | 29500 | 29450 | 228 |
| 362 | 20240327 | 125000 | 1034435750 | 29450 | 29500 | 29500 | 29450 | 52 |
| 363 | 20240327 | 124900 | 1032901800 | 29450 | 29500 | 29500 | 29450 | 163 |
| 364 | 20240327 | 124800 | 1028093600 | 29500 | 29450 | 29500 | 29450 | 7 |
| 365 | 20240327 | 124700 | 1027887150 | 29450 | 29450 | 29450 | 29450 | 5 |
| 366 | 20240327 | 124600 | 1027739900 | 29450 | 29450 | 29450 | 29450 | 30 |
| 367 | 20240327 | 124500 | 1026856400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 368 | 20240327 | 124400 | 1026826950 | 29450 | 29450 | 29500 | 29450 | 544 |
| 369 | 20240327 | 124300 | 1010784100 | 29450 | 29450 | 29450 | 29450 | 16 |
| 370 | 20240327 | 124200 | 1010312900 | 29450 | 29450 | 29450 | 29450 | 19 |
| 371 | 20240327 | 124100 | 1009753350 | 29450 | 29450 | 29450 | 29450 | 6 |
| 372 | 20240327 | 124000 | 1009576650 | 29450 | 29450 | 29450 | 29450 | 1 |
| 373 | 20240327 | 123900 | 1009547200 | 29450 | 29450 | 29450 | 29450 | 6 |
| 374 | 20240327 | 123800 | 1009370500 | 29450 | 29450 | 29450 | 29450 | 44 |
| 375 | 20240327 | 123700 | 1008074700 | 29450 | 29500 | 29500 | 29450 | 189 |
| 376 | 20240327 | 123600 | 1002502050 | 29500 | 29550 | 29550 | 29500 | 7 |
| 377 | 20240327 | 123500 | 1002295450 | 29550 | 29550 | 29550 | 29500 | 23 |
| 378 | 20240327 | 123400 | 1001615900 | 29500 | 29500 | 29550 | 29500 | 25 |
| 379 | 20240327 | 123300 | 1000878300 | 29500 | 29500 | 29500 | 29500 | 2 |
| 380 | 20240327 | 123200 | 1000819300 | 29550 | 29550 | 29600 | 29550 | 150 |
| 381 | 20240327 | 123100 | 996386700 | 29600 | 29600 | 29600 | 29550 | 63 |
| 382 | 20240327 | 123000 | 994524950 | 29550 | 29550 | 29600 | 29550 | 63 |
| 383 | 20240327 | 122900 | 992663250 | 29550 | 29600 | 29600 | 29550 | 8 |
| 384 | 20240327 | 122800 | 992426600 | 29600 | 29550 | 29600 | 29550 | 54 |
| 385 | 20240327 | 122700 | 990828250 | 29600 | 29600 | 29600 | 29550 | 9 |
| 386 | 20240327 | 122600 | 990562000 | 29600 | 29500 | 29600 | 29450 | 143 |
| 387 | 20240327 | 122500 | 986332550 | 29550 | 29550 | 29550 | 29550 | 103 |
| 388 | 20240327 | 122400 | 983288900 | 29550 | 29500 | 29550 | 29450 | 5 |
| 389 | 20240327 | 122300 | 983141450 | 29550 | 29550 | 29550 | 29550 | 38 |
| 390 | 20240327 | 122200 | 982018550 | 29550 | 29550 | 29550 | 29550 | 223 |
| 391 | 20240327 | 122100 | 975428900 | 29550 | 29500 | 29550 | 29500 | 285 |
| 392 | 20240327 | 122000 | 967012250 | 29500 | 29500 | 29550 | 29500 | 9 |
| 393 | 20240327 | 121900 | 966746700 | 29500 | 29450 | 29500 | 29450 | 127 |
| 394 | 20240327 | 121800 | 963000550 | 29450 | 29450 | 29500 | 29450 | 45 |
| 395 | 20240327 | 121700 | 961674150 | 29500 | 29500 | 29500 | 29450 | 25 |
| 396 | 20240327 | 121600 | 960936800 | 29450 | 29450 | 29450 | 29450 | 3 |
| 397 | 20240327 | 121500 | 960848450 | 29450 | 29450 | 29450 | 29450 | 2 |
| 398 | 20240327 | 121400 | 960789550 | 29450 | 29450 | 29500 | 29450 | 25 |
| 399 | 20240327 | 121300 | 960053250 | 29450 | 29450 | 29500 | 29450 | 34 |
| 400 | 20240327 | 121200 | 959050450 | 29500 | 29450 | 29500 | 29450 | 7 |
| 401 | 20240327 | 121100 | 958844050 | 29450 | 29450 | 29450 | 29450 | 2 |
| 402 | 20240327 | 121000 | 958785150 | 29450 | 29450 | 29450 | 29450 | 21 |
| 403 | 20240327 | 120900 | 958166700 | 29450 | 29450 | 29450 | 29450 | 2 |
| 404 | 20240327 | 120800 | 958107800 | 29400 | 29450 | 29450 | 29400 | 90 |
| 405 | 20240327 | 120700 | 955457350 | 29450 | 29450 | 29450 | 29450 | 70 |
| 406 | 20240327 | 120600 | 953395850 | 29450 | 29450 | 29450 | 29450 | 27 |
| 407 | 20240327 | 120500 | 952600700 | 29450 | 29450 | 29450 | 29450 | 2 |
| 408 | 20240327 | 120400 | 952541800 | 29450 | 29450 | 29450 | 29450 | 4 |
| 409 | 20240327 | 120300 | 952424000 | 29450 | 29450 | 29450 | 29450 | 4 |
| 410 | 20240327 | 120200 | 952306200 | 29450 | 29450 | 29450 | 29450 | 16 |
| 411 | 20240327 | 120100 | 951835000 | 29350 | 29500 | 29500 | 29350 | 608 |
| 412 | 20240327 | 120000 | 933905900 | 29400 | 29450 | 29450 | 29400 | 1843 |
| 413 | 20240327 | 115900 | 879716200 | 29400 | 29400 | 29400 | 29400 | 3 |
| 414 | 20240327 | 115800 | 879628000 | 29400 | 29400 | 29400 | 29400 | 6 |
| 415 | 20240327 | 115700 | 879451600 | 29400 | 29400 | 29400 | 29400 | 37 |
| 416 | 20240327 | 115600 | 878363800 | 29400 | 29400 | 29400 | 29400 | 121 |
| 417 | 20240327 | 115500 | 874806400 | 29450 | 29400 | 29450 | 29350 | 113 |
| 418 | 20240327 | 115400 | 871481800 | 29400 | 29400 | 29450 | 29400 | 5 |
| 419 | 20240327 | 115300 | 871334700 | 29450 | 29400 | 29450 | 29400 | 28 |
| 420 | 20240327 | 115200 | 870511050 | 29450 | 29450 | 29450 | 29400 | 237 |
| 421 | 20240327 | 115100 | 863537300 | 29500 | 29450 | 29500 | 29450 | 7 |
| 422 | 20240327 | 115000 | 863330850 | 29450 | 29450 | 29500 | 29400 | 69 |
| 423 | 20240327 | 114900 | 861298800 | 29400 | 29400 | 29400 | 29400 | 27 |
| 424 | 20240327 | 114800 | 860505000 | 29400 | 29400 | 29400 | 29400 | 4 |
| 425 | 20240327 | 114700 | 860387400 | 29450 | 29450 | 29450 | 29400 | 45 |
| 426 | 20240327 | 114600 | 859062200 | 29400 | 29400 | 29400 | 29400 | 9 |
| 427 | 20240327 | 114500 | 858797600 | 29500 | 29400 | 29500 | 29400 | 301 |
| 428 | 20240327 | 114400 | 849937800 | 29350 | 29350 | 29350 | 29300 | 259 |
| 429 | 20240327 | 114300 | 842336200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 430 | 20240327 | 114200 | 842336200 | 29350 | 29350 | 29350 | 29350 | 115 |
| 431 | 20240327 | 114100 | 838960950 | 29350 | 29350 | 29350 | 29350 | 23 |
| 432 | 20240327 | 114000 | 838285900 | 29400 | 29350 | 29400 | 29350 | 6 |
| 433 | 20240327 | 113900 | 838109650 | 29350 | 29350 | 29400 | 29350 | 5 |
| 434 | 20240327 | 113800 | 837962850 | 29400 | 29400 | 29400 | 29400 | 51 |
| 435 | 20240327 | 113700 | 836463450 | 29400 | 29400 | 29400 | 29400 | 24 |
| 436 | 20240327 | 113600 | 835757850 | 29450 | 29400 | 29450 | 29400 | 8 |
| 437 | 20240327 | 113500 | 835522400 | 29400 | 29400 | 29400 | 29400 | 2 |
| 438 | 20240327 | 113400 | 835463600 | 29400 | 29450 | 29450 | 29400 | 15 |
| 439 | 20240327 | 113300 | 835021900 | 29450 | 29450 | 29450 | 29450 | 27 |
| 440 | 20240327 | 113200 | 834226750 | 29450 | 29450 | 29450 | 29450 | 1 |
| 441 | 20240327 | 113100 | 834197300 | 29500 | 29500 | 29500 | 29450 | 45 |
| 442 | 20240327 | 113000 | 832869900 | 29500 | 29500 | 29550 | 29450 | 54 |
| 443 | 20240327 | 112900 | 831276900 | 29500 | 29550 | 29550 | 29500 | 48 |
| 444 | 20240327 | 112800 | 829860850 | 29550 | 29500 | 29550 | 29500 | 37 |
| 445 | 20240327 | 112700 | 828768150 | 29500 | 29400 | 29500 | 29350 | 354 |
| 446 | 20240327 | 112600 | 818346800 | 29400 | 29400 | 29400 | 29400 | 170 |
| 447 | 20240327 | 112500 | 813348800 | 29500 | 29450 | 29500 | 29400 | 97 |
| 448 | 20240327 | 112400 | 810490150 | 29450 | 29450 | 29500 | 29450 | 4 |
| 449 | 20240327 | 112300 | 810372300 | 29500 | 29500 | 29500 | 29450 | 139 |
| 450 | 20240327 | 112200 | 806272950 | 29500 | 29450 | 29500 | 29450 | 29 |
| 451 | 20240327 | 112100 | 805417550 | 29400 | 29400 | 29450 | 29400 | 24 |
| 452 | 20240327 | 112000 | 804710950 | 29400 | 29450 | 29500 | 29400 | 189 |
| 453 | 20240327 | 111900 | 799137550 | 29400 | 29450 | 29450 | 29350 | 43 |
| 454 | 20240327 | 111800 | 797871350 | 29450 | 29300 | 29450 | 29300 | 29 |
| 455 | 20240327 | 111700 | 797017600 | 29300 | 29300 | 29450 | 29300 | 418 |
| 456 | 20240327 | 111600 | 784741600 | 29300 | 29350 | 29350 | 29250 | 49 |
| 457 | 20240327 | 111500 | 783305900 | 29350 | 29300 | 29350 | 29300 | 46 |
| 458 | 20240327 | 111400 | 781957850 | 29300 | 29250 | 29300 | 29250 | 155 |
| 459 | 20240327 | 111300 | 777416500 | 29250 | 29300 | 29300 | 29250 | 21 |
| 460 | 20240327 | 111200 | 776801300 | 29300 | 29300 | 29300 | 29250 | 110 |
| 461 | 20240327 | 111100 | 773578450 | 29350 | 29300 | 29350 | 29300 | 3 |
| 462 | 20240327 | 111000 | 773490500 | 29250 | 29250 | 29350 | 29250 | 3 |
| 463 | 20240327 | 110900 | 773402650 | 29300 | 29250 | 29350 | 29250 | 64 |
| 464 | 20240327 | 110800 | 771524400 | 29350 | 29300 | 29350 | 29250 | 117 |
| 465 | 20240327 | 110700 | 768096050 | 29300 | 29250 | 29350 | 29250 | 4 |
| 466 | 20240327 | 110600 | 767978850 | 29250 | 29350 | 29350 | 29250 | 534 |
| 467 | 20240327 | 110500 | 752326650 | 29300 | 29350 | 29350 | 29300 | 43 |
| 468 | 20240327 | 110400 | 751064700 | 29350 | 29350 | 29350 | 29350 | 46 |
| 469 | 20240327 | 110300 | 749714600 | 29400 | 29400 | 29450 | 29400 | 111 |
| 470 | 20240327 | 110200 | 746451100 | 29400 | 29450 | 29450 | 29400 | 38 |
| 471 | 20240327 | 110100 | 745332300 | 29450 | 29450 | 29450 | 29450 | 75 |
| 472 | 20240327 | 110000 | 743123550 | 29450 | 29450 | 29450 | 29450 | 1 |
| 473 | 20240327 | 105900 | 743094100 | 29450 | 29450 | 29450 | 29450 | 205 |
| 474 | 20240327 | 105800 | 737056850 | 29450 | 29450 | 29450 | 29450 | 1 |
| 475 | 20240327 | 105700 | 737027400 | 29450 | 29500 | 29500 | 29450 | 58 |
| 476 | 20240327 | 105600 | 735316500 | 29550 | 29450 | 29550 | 29450 | 49 |
| 477 | 20240327 | 105500 | 733868850 | 29500 | 29450 | 29500 | 29450 | 19 |
| 478 | 20240327 | 105400 | 733308400 | 29500 | 29350 | 29500 | 29300 | 1193 |
| 479 | 20240327 | 105300 | 698282900 | 29350 | 29350 | 29400 | 29350 | 69 |
| 480 | 20240327 | 105200 | 696255550 | 29350 | 29350 | 29350 | 29350 | 2 |
| 481 | 20240327 | 105100 | 696196850 | 29350 | 29450 | 29450 | 29350 | 462 |
| 482 | 20240327 | 105000 | 682607100 | 29450 | 29450 | 29450 | 29450 | 20 |
| 483 | 20240327 | 104900 | 682018100 | 29450 | 29450 | 29500 | 29450 | 74 |
| 484 | 20240327 | 104800 | 679836750 | 29450 | 29450 | 29450 | 29450 | 3 |
| 485 | 20240327 | 104700 | 679748400 | 29450 | 29500 | 29500 | 29450 | 119 |
| 486 | 20240327 | 104600 | 676238100 | 29500 | 29500 | 29500 | 29500 | 70 |
| 487 | 20240327 | 104500 | 674173100 | 29500 | 29500 | 29550 | 29500 | 26 |
| 488 | 20240327 | 104400 | 673406050 | 29500 | 29500 | 29550 | 29500 | 216 |
| 489 | 20240327 | 104300 | 667033800 | 29500 | 29550 | 29550 | 29500 | 572 |
| 490 | 20240327 | 104200 | 650131250 | 29550 | 29450 | 29550 | 29450 | 38 |
| 491 | 20240327 | 104100 | 649011350 | 29500 | 29500 | 29500 | 29450 | 89 |
| 492 | 20240327 | 104000 | 646385900 | 29550 | 29500 | 29550 | 29450 | 111 |
| 493 | 20240327 | 103900 | 643111450 | 29450 | 29500 | 29500 | 29450 | 6 |
| 494 | 20240327 | 103800 | 642934550 | 29500 | 29500 | 29550 | 29450 | 86 |
| 495 | 20240327 | 103700 | 640395850 | 29500 | 29550 | 29550 | 29500 | 66 |
| 496 | 20240327 | 103600 | 638445600 | 29550 | 29500 | 29550 | 29500 | 73 |
| 497 | 20240327 | 103500 | 636289650 | 29500 | 29450 | 29500 | 29450 | 17 |
| 498 | 20240327 | 103400 | 635788650 | 29500 | 29500 | 29550 | 29450 | 875 |
| 499 | 20240327 | 103300 | 609976100 | 29550 | 29500 | 29550 | 29500 | 78 |
| 500 | 20240327 | 103200 | 607672050 | 29500 | 29500 | 29500 | 29500 | 4 |
| 501 | 20240327 | 103100 | 607554050 | 29500 | 29500 | 29500 | 29500 | 17 |
| 502 | 20240327 | 103000 | 607052550 | 29550 | 29500 | 29550 | 29500 | 25 |
| 503 | 20240327 | 102900 | 606313950 | 29500 | 29500 | 29500 | 29500 | 52 |
| 504 | 20240327 | 102800 | 604779950 | 29450 | 29450 | 29450 | 29450 | 2 |
| 505 | 20240327 | 102700 | 604721050 | 29450 | 29500 | 29500 | 29450 | 58 |
| 506 | 20240327 | 102600 | 603010600 | 29450 | 29450 | 29500 | 29450 | 26 |
| 507 | 20240327 | 102500 | 602244750 | 29500 | 29500 | 29500 | 29500 | 183 |
| 508 | 20240327 | 102400 | 596846250 | 29650 | 29600 | 29650 | 29600 | 44 |
| 509 | 20240327 | 102300 | 595543100 | 29450 | 29450 | 29450 | 29450 | 1 |
| 510 | 20240327 | 102200 | 595513650 | 29600 | 29600 | 29600 | 29600 | 360 |
| 511 | 20240327 | 102100 | 584857650 | 29600 | 29600 | 29600 | 29600 | 1 |
| 512 | 20240327 | 102000 | 584828050 | 29700 | 29500 | 29700 | 29500 | 574 |
| 513 | 20240327 | 101900 | 567826000 | 29350 | 29550 | 29550 | 29350 | 8 |
| 514 | 20240327 | 101800 | 567590500 | 29350 | 29550 | 29550 | 29350 | 3 |
| 515 | 20240327 | 101700 | 567502050 | 29550 | 29400 | 29550 | 29350 | 303 |
| 516 | 20240327 | 101600 | 558567450 | 29450 | 29450 | 29450 | 29400 | 47 |
| 517 | 20240327 | 101500 | 557183400 | 29500 | 29450 | 29500 | 29450 | 27 |
| 518 | 20240327 | 101400 | 556388150 | 29450 | 29450 | 29450 | 29450 | 25 |
| 519 | 20240327 | 101300 | 555651900 | 29400 | 29400 | 29400 | 29350 | 495 |
| 520 | 20240327 | 101200 | 541122650 | 29400 | 29350 | 29400 | 29300 | 207 |
| 521 | 20240327 | 101100 | 535038750 | 29300 | 29400 | 29400 | 29300 | 520 |
| 522 | 20240327 | 101000 | 519766550 | 29400 | 29450 | 29450 | 29400 | 2 |
| 523 | 20240327 | 100900 | 519707700 | 29400 | 29400 | 29400 | 29400 | 3 |
| 524 | 20240327 | 100800 | 519619500 | 29400 | 29450 | 29450 | 29400 | 97 |
| 525 | 20240327 | 100700 | 516763750 | 29450 | 29450 | 29450 | 29450 | 27 |
| 526 | 20240327 | 100600 | 515968600 | 29450 | 29400 | 29450 | 29400 | 76 |
| 527 | 20240327 | 100500 | 513734100 | 29500 | 29550 | 29550 | 29500 | 308 |
| 528 | 20240327 | 100400 | 504648050 | 29500 | 29500 | 29500 | 29500 | 63 |
| 529 | 20240327 | 100300 | 502789550 | 29500 | 29400 | 29500 | 29400 | 425 |
| 530 | 20240327 | 100200 | 490281950 | 29350 | 29400 | 29400 | 29350 | 54 |
| 531 | 20240327 | 100100 | 488694550 | 29400 | 29450 | 29450 | 29400 | 38 |
| 532 | 20240327 | 100000 | 487576600 | 29450 | 29350 | 29450 | 29300 | 127 |
| 533 | 20240327 | 095900 | 483845000 | 29300 | 29350 | 29350 | 29300 | 7 |
| 534 | 20240327 | 095800 | 483639600 | 29300 | 29300 | 29300 | 29300 | 1 |
| 535 | 20240327 | 095700 | 483610300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 536 | 20240327 | 095600 | 483610300 | 29300 | 29350 | 29400 | 29300 | 147 |
| 537 | 20240327 | 095500 | 479294800 | 29350 | 29350 | 29350 | 29350 | 17 |
| 538 | 20240327 | 095400 | 478795850 | 29300 | 29350 | 29350 | 29300 | 73 |
| 539 | 20240327 | 095300 | 476653400 | 29250 | 29350 | 29350 | 29250 | 79 |
| 540 | 20240327 | 095200 | 474337550 | 29250 | 29250 | 29250 | 29250 | 1 |
| 541 | 20240327 | 095100 | 474308300 | 29400 | 29300 | 29400 | 29200 | 1753 |
| 542 | 20240327 | 095000 | 423103850 | 29350 | 29350 | 29350 | 29350 | 68 |
| 543 | 20240327 | 094900 | 421108050 | 29350 | 29250 | 29350 | 29250 | 164 |
| 544 | 20240327 | 094800 | 416303850 | 29300 | 29200 | 29300 | 29200 | 434 |
| 545 | 20240327 | 094700 | 403618800 | 29200 | 29200 | 29200 | 29200 | 149 |
| 546 | 20240327 | 094600 | 399268000 | 29200 | 29200 | 29200 | 29200 | 4 |
| 547 | 20240327 | 094500 | 399151200 | 29250 | 29200 | 29250 | 29200 | 25 |
| 548 | 20240327 | 094400 | 398420950 | 29200 | 29250 | 29250 | 29200 | 31 |
| 549 | 20240327 | 094300 | 397515550 | 29250 | 29200 | 29250 | 29150 | 354 |
| 550 | 20240327 | 094200 | 387176350 | 29200 | 29250 | 29250 | 29200 | 61 |
| 551 | 20240327 | 094100 | 385394550 | 29200 | 29200 | 29200 | 29150 | 388 |
| 552 | 20240327 | 094000 | 374065900 | 29250 | 29250 | 29300 | 29250 | 70 |
| 553 | 20240327 | 093900 | 372018350 | 29250 | 29250 | 29300 | 29250 | 6 |
| 554 | 20240327 | 093800 | 371842800 | 29250 | 29200 | 29300 | 29200 | 101 |
| 555 | 20240327 | 093700 | 368887550 | 29200 | 29200 | 29200 | 29200 | 311 |
| 556 | 20240327 | 093600 | 359806350 | 29200 | 29250 | 29300 | 29200 | 959 |
| 557 | 20240327 | 093500 | 331760250 | 29250 | 29300 | 29300 | 29250 | 108 |
| 558 | 20240327 | 093400 | 328596100 | 29300 | 29300 | 29300 | 29250 | 236 |
| 559 | 20240327 | 093300 | 321682200 | 29300 | 29300 | 29300 | 29300 | 52 |
| 560 | 20240327 | 093200 | 320158600 | 29250 | 29300 | 29300 | 29250 | 224 |
| 561 | 20240327 | 093100 | 313596600 | 29300 | 29350 | 29350 | 29250 | 521 |
| 562 | 20240327 | 093000 | 298323900 | 29350 | 29350 | 29400 | 29350 | 28 |
| 563 | 20240327 | 092900 | 297502000 | 29400 | 29350 | 29400 | 29350 | 23 |
| 564 | 20240327 | 092800 | 296826650 | 29400 | 29350 | 29450 | 29350 | 27 |
| 565 | 20240327 | 092700 | 296033000 | 29350 | 29250 | 29350 | 29250 | 229 |
| 566 | 20240327 | 092600 | 289319400 | 29250 | 29300 | 29300 | 29250 | 580 |
| 567 | 20240327 | 092500 | 272351850 | 29300 | 29350 | 29400 | 29300 | 701 |
| 568 | 20240327 | 092400 | 251798550 | 29350 | 29300 | 29400 | 29300 | 149 |
| 569 | 20240327 | 092300 | 247425450 | 29300 | 29350 | 29350 | 29300 | 302 |
| 570 | 20240327 | 092200 | 238561900 | 29400 | 29400 | 29500 | 29400 | 44 |
| 571 | 20240327 | 092100 | 237267800 | 29400 | 29400 | 29500 | 29400 | 106 |
| 572 | 20240327 | 092000 | 234148050 | 29350 | 29350 | 29400 | 29350 | 58 |
| 573 | 20240327 | 091900 | 232443450 | 29350 | 29300 | 29400 | 29300 | 428 |
| 574 | 20240327 | 091800 | 219868350 | 29300 | 29400 | 29400 | 29300 | 561 |
| 575 | 20240327 | 091700 | 203404950 | 29400 | 29450 | 29450 | 29400 | 801 |
| 576 | 20240327 | 091600 | 179831650 | 29450 | 29500 | 29500 | 29450 | 161 |
| 577 | 20240327 | 091500 | 175087350 | 29550 | 29500 | 29550 | 29450 | 508 |
| 578 | 20240327 | 091400 | 160100750 | 29500 | 29550 | 29550 | 29500 | 138 |
| 579 | 20240327 | 091300 | 156029500 | 29550 | 29550 | 29550 | 29550 | 65 |
| 580 | 20240327 | 091200 | 154108750 | 29600 | 29550 | 29600 | 29550 | 57 |
| 581 | 20240327 | 091100 | 152423750 | 29650 | 29650 | 29650 | 29600 | 201 |
| 582 | 20240327 | 091000 | 146471850 | 29650 | 29500 | 29650 | 29500 | 110 |
| 583 | 20240327 | 090900 | 143217700 | 29550 | 29550 | 29550 | 29450 | 228 |
| 584 | 20240327 | 090800 | 136488150 | 29500 | 29600 | 29600 | 29500 | 415 |
| 585 | 20240327 | 090700 | 124211800 | 29700 | 29600 | 29750 | 29600 | 23 |
| 586 | 20240327 | 090600 | 123528700 | 29600 | 29750 | 29750 | 29600 | 316 |
| 587 | 20240327 | 090500 | 114141500 | 29750 | 29700 | 29750 | 29600 | 301 |
| 588 | 20240327 | 090400 | 105225900 | 29700 | 29700 | 29750 | 29650 | 121 |
| 589 | 20240327 | 090300 | 101632150 | 29750 | 29700 | 29750 | 29600 | 178 |
| 590 | 20240327 | 090200 | 96353750 | 29750 | 29850 | 29850 | 29600 | 137 |
| 591 | 20240327 | 090100 | 92270000 | 29850 | 29400 | 29850 | 29400 | 391 |
| 592 | 20240327 | 090000 | 80755450 | 29400 | 29600 | 29600 | 29400 | 2733 |