32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 3 | 20240328 | 190300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240328 | 190200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240328 | 190100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240328 | 190000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240328 | 185900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240328 | 185800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240328 | 185700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240328 | 185600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240328 | 185500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240328 | 185400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240328 | 185300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240328 | 185200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240328 | 185100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240328 | 185000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240328 | 184900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240328 | 184800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240328 | 184700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240328 | 184600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240328 | 184500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240328 | 184400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240328 | 184300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240328 | 184200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240328 | 184100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240328 | 184000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240328 | 183900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240328 | 183800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240328 | 183700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240328 | 183600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240328 | 183500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240328 | 183400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 33 | 20240328 | 183300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240328 | 183200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240328 | 183100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240328 | 183000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240328 | 182900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240328 | 182800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240328 | 182700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240328 | 182600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240328 | 182500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240328 | 182400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240328 | 182300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240328 | 182200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240328 | 182100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240328 | 182000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240328 | 181900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240328 | 181800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240328 | 181700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240328 | 181600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240328 | 181500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240328 | 181400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240328 | 181300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240328 | 181200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240328 | 181100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240328 | 181000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240328 | 180900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240328 | 180800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240328 | 180700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240328 | 180600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240328 | 180500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240328 | 180400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 63 | 20240328 | 180300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240328 | 180200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240328 | 180100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240328 | 180000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240328 | 175900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240328 | 175800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240328 | 175700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240328 | 175600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240328 | 175500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240328 | 175400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240328 | 175300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240328 | 175200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240328 | 175100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240328 | 175000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240328 | 174900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240328 | 174800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240328 | 174700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240328 | 174600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240328 | 174500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240328 | 174400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240328 | 174300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240328 | 174200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240328 | 174100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240328 | 174000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240328 | 173900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240328 | 173800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240328 | 173700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240328 | 173600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240328 | 173500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240328 | 173400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 93 | 20240328 | 173300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240328 | 173200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240328 | 173100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240328 | 173000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240328 | 172900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240328 | 172800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240328 | 172700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240328 | 172600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240328 | 172500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240328 | 172400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240328 | 172300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240328 | 172200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240328 | 172100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240328 | 172000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240328 | 171900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240328 | 171800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240328 | 171700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240328 | 171600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240328 | 171500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240328 | 171400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240328 | 171300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240328 | 171200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240328 | 171100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240328 | 171000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240328 | 170900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240328 | 170800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240328 | 170700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240328 | 170600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240328 | 170500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240328 | 170400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 123 | 20240328 | 170300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240328 | 170200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240328 | 170100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240328 | 170000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240328 | 165900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240328 | 165800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240328 | 165700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240328 | 165600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240328 | 165500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240328 | 165400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240328 | 165300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240328 | 165200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240328 | 165100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240328 | 165000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240328 | 164900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240328 | 164800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240328 | 164700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240328 | 164600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240328 | 164500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240328 | 164400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240328 | 164300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240328 | 164200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240328 | 164100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240328 | 164000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240328 | 163900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240328 | 163800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240328 | 163700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240328 | 163600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240328 | 163500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240328 | 163400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 153 | 20240328 | 163300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240328 | 163200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240328 | 163100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240328 | 163000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240328 | 162900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240328 | 162800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240328 | 162700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240328 | 162600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240328 | 162500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240328 | 162400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240328 | 162300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240328 | 162200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240328 | 162100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240328 | 162000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240328 | 161900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240328 | 161800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240328 | 161700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240328 | 161600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240328 | 161500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240328 | 161400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240328 | 161300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240328 | 161200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240328 | 161100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240328 | 161000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240328 | 160900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240328 | 160800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240328 | 160700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240328 | 160600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240328 | 160500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240328 | 160400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 183 | 20240328 | 160300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240328 | 160200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240328 | 160100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240328 | 160000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240328 | 155900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240328 | 155800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240328 | 155700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240328 | 155600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20240328 | 155500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20240328 | 155400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20240328 | 155300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20240328 | 155200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20240328 | 155100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20240328 | 155000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20240328 | 154900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20240328 | 154800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20240328 | 154700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20240328 | 154600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20240328 | 154500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20240328 | 154400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20240328 | 154300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20240328 | 154200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240328 | 154100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240328 | 154000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240328 | 153900 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240328 | 153800 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240328 | 153700 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240328 | 153600 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240328 | 153500 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240328 | 153400 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 213 | 20240328 | 153300 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240328 | 153200 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240328 | 153100 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20240328 | 153000 | 6132578800 | 38450 | 38450 | 38450 | 38450 | 3037 |
| 217 | 20240328 | 152900 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240328 | 152800 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240328 | 152700 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240328 | 152600 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240328 | 152500 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240328 | 152400 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240328 | 152300 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20240328 | 152200 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20240328 | 152100 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20240328 | 152000 | 6015806150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20240328 | 151900 | 6015806150 | 38550 | 38500 | 38550 | 38450 | 372 |
| 228 | 20240328 | 151800 | 6001478850 | 38550 | 38500 | 38600 | 38500 | 57 |
| 229 | 20240328 | 151700 | 5999283750 | 38600 | 38600 | 38600 | 38450 | 249 |
| 230 | 20240328 | 151600 | 5989685700 | 38500 | 38550 | 38600 | 38500 | 517 |
| 231 | 20240328 | 151500 | 5969752200 | 38500 | 38500 | 38550 | 38450 | 425 |
| 232 | 20240328 | 151400 | 5953384000 | 38500 | 38500 | 38600 | 38450 | 414 |
| 233 | 20240328 | 151300 | 5937426350 | 38500 | 38500 | 38600 | 38500 | 274 |
| 234 | 20240328 | 151200 | 5926861350 | 38550 | 38550 | 38550 | 38450 | 360 |
| 235 | 20240328 | 151100 | 5912988850 | 38550 | 38550 | 38600 | 38450 | 354 |
| 236 | 20240328 | 151000 | 5899349900 | 38550 | 38550 | 38600 | 38450 | 299 |
| 237 | 20240328 | 150900 | 5887826000 | 38450 | 38550 | 38550 | 38450 | 468 |
| 238 | 20240328 | 150800 | 5869796750 | 38600 | 38550 | 38600 | 38450 | 325 |
| 239 | 20240328 | 150700 | 5857279300 | 38600 | 38500 | 38600 | 38500 | 263 |
| 240 | 20240328 | 150600 | 5847136000 | 38450 | 38500 | 38550 | 38450 | 375 |
| 241 | 20240328 | 150500 | 5832691100 | 38500 | 38600 | 38600 | 38500 | 420 |
| 242 | 20240328 | 150400 | 5816510750 | 38550 | 38600 | 38600 | 38550 | 384 |
| 243 | 20240328 | 150300 | 5801695250 | 38600 | 38600 | 38600 | 38500 | 352 |
| 244 | 20240328 | 150200 | 5788120400 | 38600 | 38550 | 38600 | 38550 | 377 |
| 245 | 20240328 | 150100 | 5773575600 | 38600 | 38550 | 38600 | 38500 | 245 |
| 246 | 20240328 | 150000 | 5764129250 | 38600 | 38500 | 38600 | 38500 | 314 |
| 247 | 20240328 | 145900 | 5752021650 | 38500 | 38550 | 38600 | 38500 | 338 |
| 248 | 20240328 | 145800 | 5738994200 | 38600 | 38550 | 38600 | 38550 | 300 |
| 249 | 20240328 | 145700 | 5727422550 | 38500 | 38600 | 38600 | 38500 | 445 |
| 250 | 20240328 | 145600 | 5710264950 | 38550 | 38550 | 38600 | 38550 | 370 |
| 251 | 20240328 | 145500 | 5695985900 | 38550 | 38550 | 38600 | 38550 | 380 |
| 252 | 20240328 | 145400 | 5681324900 | 38550 | 38550 | 38600 | 38500 | 393 |
| 253 | 20240328 | 145300 | 5666170850 | 38550 | 38550 | 38600 | 38550 | 367 |
| 254 | 20240328 | 145200 | 5652018250 | 38550 | 38550 | 38600 | 38500 | 565 |
| 255 | 20240328 | 145100 | 5630251550 | 38550 | 38550 | 38550 | 38500 | 504 |
| 256 | 20240328 | 145000 | 5610830850 | 38550 | 38500 | 38600 | 38500 | 342 |
| 257 | 20240328 | 144900 | 5597642950 | 38550 | 38550 | 38600 | 38500 | 384 |
| 258 | 20240328 | 144800 | 5582839600 | 38500 | 38550 | 38600 | 38500 | 661 |
| 259 | 20240328 | 144700 | 5557365950 | 38550 | 38550 | 38550 | 38500 | 386 |
| 260 | 20240328 | 144600 | 5542488150 | 38550 | 38550 | 38600 | 38500 | 257 |
| 261 | 20240328 | 144500 | 5532579700 | 38500 | 38650 | 38650 | 38500 | 349 |
| 262 | 20240328 | 144400 | 5519115250 | 38600 | 38550 | 38600 | 38550 | 394 |
| 263 | 20240328 | 144300 | 5503912200 | 38550 | 38550 | 38600 | 38500 | 327 |
| 264 | 20240328 | 144200 | 5491303050 | 38550 | 38500 | 38650 | 38500 | 346 |
| 265 | 20240328 | 144100 | 5477950050 | 38500 | 38550 | 38650 | 38500 | 393 |
| 266 | 20240328 | 144000 | 5462785550 | 38550 | 38550 | 38600 | 38500 | 587 |
| 267 | 20240328 | 143900 | 5440146450 | 38600 | 38550 | 38600 | 38550 | 292 |
| 268 | 20240328 | 143800 | 5428883950 | 38600 | 38500 | 38600 | 38500 | 390 |
| 269 | 20240328 | 143700 | 5413837800 | 38550 | 38550 | 38600 | 38500 | 372 |
| 270 | 20240328 | 143600 | 5399502050 | 38600 | 38600 | 38600 | 38500 | 399 |
| 271 | 20240328 | 143500 | 5384111450 | 38600 | 38500 | 38600 | 38500 | 517 |
| 272 | 20240328 | 143400 | 5364175600 | 38550 | 38550 | 38550 | 38500 | 504 |
| 273 | 20240328 | 143300 | 5344753400 | 38550 | 38550 | 38550 | 38500 | 421 |
| 274 | 20240328 | 143200 | 5328527300 | 38500 | 38550 | 38550 | 38500 | 597 |
| 275 | 20240328 | 143100 | 5305524650 | 38550 | 38550 | 38550 | 38500 | 639 |
| 276 | 20240328 | 143000 | 5280901900 | 38550 | 38600 | 38600 | 38550 | 249 |
| 277 | 20240328 | 142900 | 5271296350 | 38550 | 38550 | 38600 | 38550 | 357 |
| 278 | 20240328 | 142800 | 5257524500 | 38600 | 38650 | 38650 | 38500 | 628 |
| 279 | 20240328 | 142700 | 5233289350 | 38600 | 38600 | 38650 | 38550 | 337 |
| 280 | 20240328 | 142600 | 5220276900 | 38600 | 38650 | 38650 | 38550 | 688 |
| 281 | 20240328 | 142500 | 5193708550 | 38650 | 38550 | 38650 | 38550 | 243 |
| 282 | 20240328 | 142400 | 5184323500 | 38550 | 38550 | 38600 | 38500 | 453 |
| 283 | 20240328 | 142300 | 5166850350 | 38500 | 38500 | 38600 | 38500 | 378 |
| 284 | 20240328 | 142200 | 5152277300 | 38500 | 38550 | 38600 | 38500 | 332 |
| 285 | 20240328 | 142100 | 5139478000 | 38500 | 38550 | 38600 | 38500 | 169 |
| 286 | 20240328 | 142000 | 5132962200 | 38500 | 38500 | 38600 | 38500 | 594 |
| 287 | 20240328 | 141900 | 5110070450 | 38550 | 38550 | 38600 | 38500 | 538 |
| 288 | 20240328 | 141800 | 5089327250 | 38550 | 38500 | 38600 | 38450 | 210 |
| 289 | 20240328 | 141700 | 5081232000 | 38500 | 38500 | 38600 | 38500 | 571 |
| 290 | 20240328 | 141600 | 5059228100 | 38500 | 38500 | 38600 | 38500 | 418 |
| 291 | 20240328 | 141500 | 5043108500 | 38550 | 38600 | 38600 | 38500 | 277 |
| 292 | 20240328 | 141400 | 5032425850 | 38500 | 38500 | 38550 | 38500 | 321 |
| 293 | 20240328 | 141300 | 5020061150 | 38550 | 38500 | 38600 | 38500 | 426 |
| 294 | 20240328 | 141200 | 5003638150 | 38600 | 38500 | 38600 | 38500 | 704 |
| 295 | 20240328 | 141100 | 4976495250 | 38600 | 38500 | 38600 | 38500 | 306 |
| 296 | 20240328 | 141000 | 4964694700 | 38550 | 38550 | 38600 | 38500 | 514 |
| 297 | 20240328 | 140900 | 4944882600 | 38600 | 38600 | 38600 | 38500 | 297 |
| 298 | 20240328 | 140800 | 4933429500 | 38550 | 38550 | 38600 | 38500 | 385 |
| 299 | 20240328 | 140700 | 4918586250 | 38600 | 38550 | 38600 | 38500 | 291 |
| 300 | 20240328 | 140600 | 4907366750 | 38550 | 38500 | 38600 | 38500 | 411 |
| 301 | 20240328 | 140500 | 4891526050 | 38500 | 38550 | 38600 | 38500 | 320 |
| 302 | 20240328 | 140400 | 4879184300 | 38600 | 38550 | 38600 | 38500 | 468 |
| 303 | 20240328 | 140300 | 4861139150 | 38450 | 38500 | 38550 | 38450 | 572 |
| 304 | 20240328 | 140200 | 4839108350 | 38500 | 38500 | 38550 | 38500 | 393 |
| 305 | 20240328 | 140100 | 4823963400 | 38550 | 38500 | 38550 | 38500 | 404 |
| 306 | 20240328 | 140000 | 4808398550 | 38550 | 38550 | 38550 | 38500 | 527 |
| 307 | 20240328 | 135900 | 4788092050 | 38550 | 38550 | 38600 | 38550 | 337 |
| 308 | 20240328 | 135800 | 4775099100 | 38550 | 38500 | 38550 | 38500 | 128 |
| 309 | 20240328 | 135700 | 4770165300 | 38500 | 38550 | 38600 | 38500 | 620 |
| 310 | 20240328 | 135600 | 4746263150 | 38550 | 38600 | 38600 | 38500 | 476 |
| 311 | 20240328 | 135500 | 4727909050 | 38550 | 38500 | 38550 | 38500 | 545 |
| 312 | 20240328 | 135400 | 4706906100 | 38500 | 38550 | 38600 | 38500 | 360 |
| 313 | 20240328 | 135300 | 4693020500 | 38550 | 38550 | 38600 | 38550 | 266 |
| 314 | 20240328 | 135200 | 4682756850 | 38600 | 38550 | 38600 | 38550 | 477 |
| 315 | 20240328 | 135100 | 4664356850 | 38550 | 38500 | 38600 | 38500 | 258 |
| 316 | 20240328 | 135000 | 4654410450 | 38550 | 38600 | 38600 | 38550 | 428 |
| 317 | 20240328 | 134900 | 4637903050 | 38600 | 38550 | 38600 | 38500 | 465 |
| 318 | 20240328 | 134800 | 4619979050 | 38550 | 38600 | 38600 | 38550 | 480 |
| 319 | 20240328 | 134700 | 4601462850 | 38550 | 38600 | 38600 | 38550 | 431 |
| 320 | 20240328 | 134600 | 4584834150 | 38600 | 38600 | 38650 | 38550 | 590 |
| 321 | 20240328 | 134500 | 4562063650 | 38600 | 38650 | 38700 | 38600 | 335 |
| 322 | 20240328 | 134400 | 4549108300 | 38600 | 38600 | 38650 | 38550 | 263 |
| 323 | 20240328 | 134300 | 4538955000 | 38600 | 38550 | 38600 | 38500 | 502 |
| 324 | 20240328 | 134200 | 4519594600 | 38550 | 38550 | 38600 | 38500 | 271 |
| 325 | 20240328 | 134100 | 4509144700 | 38450 | 38650 | 38700 | 38450 | 1553 |
| 326 | 20240328 | 134000 | 4449310750 | 38650 | 38650 | 38700 | 38600 | 439 |
| 327 | 20240328 | 133900 | 4432345150 | 38650 | 38550 | 38650 | 38550 | 314 |
| 328 | 20240328 | 133800 | 4420216150 | 38600 | 38600 | 38650 | 38550 | 421 |
| 329 | 20240328 | 133700 | 4403966350 | 38550 | 38600 | 38650 | 38550 | 332 |
| 330 | 20240328 | 133600 | 4391139300 | 38600 | 38700 | 38700 | 38600 | 466 |
| 331 | 20240328 | 133500 | 4373124700 | 38650 | 38550 | 38700 | 38550 | 432 |
| 332 | 20240328 | 133400 | 4356449950 | 38600 | 38600 | 38700 | 38550 | 475 |
| 333 | 20240328 | 133300 | 4338105650 | 38600 | 38550 | 38600 | 38550 | 298 |
| 334 | 20240328 | 133200 | 4326604950 | 38550 | 38600 | 38700 | 38550 | 406 |
| 335 | 20240328 | 133100 | 4310920100 | 38650 | 38700 | 38700 | 38550 | 338 |
| 336 | 20240328 | 133000 | 4297860200 | 38550 | 38550 | 38700 | 38550 | 466 |
| 337 | 20240328 | 132900 | 4279847450 | 38550 | 38550 | 38700 | 38550 | 449 |
| 338 | 20240328 | 132800 | 4262491100 | 38600 | 38600 | 38650 | 38550 | 196 |
| 339 | 20240328 | 132700 | 4254923050 | 38650 | 38600 | 38650 | 38550 | 532 |
| 340 | 20240328 | 132600 | 4234386550 | 38650 | 38600 | 38650 | 38600 | 394 |
| 341 | 20240328 | 132500 | 4219165950 | 38650 | 38600 | 38650 | 38600 | 328 |
| 342 | 20240328 | 132400 | 4206490750 | 38650 | 38700 | 38700 | 38550 | 447 |
| 343 | 20240328 | 132300 | 4189226550 | 38700 | 38650 | 38700 | 38600 | 462 |
| 344 | 20240328 | 132200 | 4171367650 | 38650 | 38600 | 38700 | 38600 | 278 |
| 345 | 20240328 | 132100 | 4160626500 | 38700 | 38650 | 38700 | 38550 | 556 |
| 346 | 20240328 | 132000 | 4139139700 | 38650 | 38650 | 38650 | 38600 | 275 |
| 347 | 20240328 | 131900 | 4128514400 | 38650 | 38600 | 38700 | 38550 | 337 |
| 348 | 20240328 | 131800 | 4115487100 | 38600 | 38650 | 38700 | 38550 | 486 |
| 349 | 20240328 | 131700 | 4096713150 | 38600 | 38650 | 38700 | 38550 | 314 |
| 350 | 20240328 | 131600 | 4084577850 | 38700 | 38600 | 38700 | 38600 | 308 |
| 351 | 20240328 | 131500 | 4072674200 | 38550 | 38600 | 38700 | 38550 | 531 |
| 352 | 20240328 | 131400 | 4052168100 | 38600 | 38600 | 38700 | 38550 | 437 |
| 353 | 20240328 | 131300 | 4035281200 | 38600 | 38600 | 38650 | 38550 | 326 |
| 354 | 20240328 | 131200 | 4022691350 | 38550 | 38550 | 38600 | 38550 | 273 |
| 355 | 20240328 | 131100 | 4012160800 | 38600 | 38600 | 38650 | 38550 | 488 |
| 356 | 20240328 | 131000 | 3993310150 | 38600 | 38650 | 38650 | 38500 | 285 |
| 357 | 20240328 | 130900 | 3982317200 | 38650 | 38550 | 38650 | 38550 | 459 |
| 358 | 20240328 | 130800 | 3964603400 | 38650 | 38600 | 38650 | 38550 | 381 |
| 359 | 20240328 | 130700 | 3949896500 | 38550 | 38550 | 38600 | 38500 | 519 |
| 360 | 20240328 | 130600 | 3929881250 | 38500 | 38550 | 38600 | 38500 | 412 |
| 361 | 20240328 | 130500 | 3913988750 | 38550 | 38650 | 38650 | 38500 | 867 |
| 362 | 20240328 | 130400 | 3880565000 | 38600 | 38600 | 38600 | 38550 | 326 |
| 363 | 20240328 | 130300 | 3867989100 | 38650 | 38600 | 38700 | 38600 | 426 |
| 364 | 20240328 | 130200 | 3851527050 | 38650 | 38650 | 38650 | 38550 | 268 |
| 365 | 20240328 | 130100 | 3841172650 | 38600 | 38550 | 38600 | 38550 | 429 |
| 366 | 20240328 | 130000 | 3824628500 | 38550 | 38550 | 38650 | 38500 | 398 |
| 367 | 20240328 | 125900 | 3809265100 | 38550 | 38650 | 38650 | 38550 | 378 |
| 368 | 20240328 | 125800 | 3794667300 | 38600 | 38600 | 38650 | 38550 | 577 |
| 369 | 20240328 | 125700 | 3772393850 | 38550 | 38600 | 38600 | 38550 | 166 |
| 370 | 20240328 | 125600 | 3765993150 | 38600 | 38550 | 38600 | 38500 | 342 |
| 371 | 20240328 | 125500 | 3752802000 | 38600 | 38600 | 38650 | 38600 | 465 |
| 372 | 20240328 | 125400 | 3734848000 | 38600 | 38550 | 38650 | 38550 | 253 |
| 373 | 20240328 | 125300 | 3725084750 | 38550 | 38650 | 38700 | 38500 | 554 |
| 374 | 20240328 | 125200 | 3703692850 | 38600 | 38550 | 38600 | 38550 | 267 |
| 375 | 20240328 | 125100 | 3693391800 | 38550 | 38550 | 38600 | 38500 | 475 |
| 376 | 20240328 | 125000 | 3675067500 | 38600 | 38600 | 38650 | 38500 | 505 |
| 377 | 20240328 | 124900 | 3655582950 | 38600 | 38550 | 38600 | 38550 | 133 |
| 378 | 20240328 | 124800 | 3650451400 | 38500 | 38600 | 38600 | 38500 | 365 |
| 379 | 20240328 | 124700 | 3636373800 | 38600 | 38550 | 38650 | 38500 | 544 |
| 380 | 20240328 | 124600 | 3615391800 | 38600 | 38600 | 38600 | 38500 | 308 |
| 381 | 20240328 | 124500 | 3603511300 | 38550 | 38500 | 38600 | 38500 | 470 |
| 382 | 20240328 | 124400 | 3585387650 | 38500 | 38550 | 38600 | 38500 | 498 |
| 383 | 20240328 | 124300 | 3566189950 | 38550 | 38550 | 38600 | 38500 | 391 |
| 384 | 20240328 | 124200 | 3551108650 | 38550 | 38600 | 38600 | 38500 | 396 |
| 385 | 20240328 | 124100 | 3535834550 | 38500 | 38600 | 38650 | 38500 | 312 |
| 386 | 20240328 | 124000 | 3523804250 | 38550 | 38600 | 38650 | 38500 | 358 |
| 387 | 20240328 | 123900 | 3509991000 | 38550 | 38550 | 38650 | 38500 | 496 |
| 388 | 20240328 | 123800 | 3490842250 | 38600 | 38550 | 38650 | 38550 | 356 |
| 389 | 20240328 | 123700 | 3477100450 | 38500 | 38550 | 38650 | 38500 | 403 |
| 390 | 20240328 | 123600 | 3461545650 | 38550 | 38600 | 38600 | 38500 | 554 |
| 391 | 20240328 | 123500 | 3440185550 | 38550 | 38550 | 38600 | 38500 | 325 |
| 392 | 20240328 | 123400 | 3427651900 | 38550 | 38550 | 38600 | 38500 | 186 |
| 393 | 20240328 | 123300 | 3420476350 | 38600 | 38600 | 38600 | 38500 | 434 |
| 394 | 20240328 | 123200 | 3403737600 | 38550 | 38600 | 38600 | 38550 | 297 |
| 395 | 20240328 | 123100 | 3392275400 | 38600 | 38500 | 38600 | 38500 | 739 |
| 396 | 20240328 | 123000 | 3363803000 | 38500 | 38600 | 38600 | 38500 | 501 |
| 397 | 20240328 | 122900 | 3344477750 | 38600 | 38550 | 38600 | 38500 | 422 |
| 398 | 20240328 | 122800 | 3328209550 | 38600 | 38550 | 38600 | 38500 | 241 |
| 399 | 20240328 | 122700 | 3318913700 | 38550 | 38550 | 38600 | 38550 | 344 |
| 400 | 20240328 | 122600 | 3305647300 | 38550 | 38600 | 38600 | 38550 | 342 |
| 401 | 20240328 | 122500 | 3292461850 | 38600 | 38550 | 38600 | 38500 | 327 |
| 402 | 20240328 | 122400 | 3279856100 | 38550 | 38600 | 38600 | 38550 | 465 |
| 403 | 20240328 | 122300 | 3261909450 | 38550 | 38600 | 38650 | 38550 | 383 |
| 404 | 20240328 | 122200 | 3247121300 | 38600 | 38550 | 38650 | 38500 | 405 |
| 405 | 20240328 | 122100 | 3231507900 | 38550 | 38600 | 38650 | 38500 | 470 |
| 406 | 20240328 | 122000 | 3213376300 | 38550 | 38600 | 38600 | 38500 | 390 |
| 407 | 20240328 | 121900 | 3198327400 | 38600 | 38550 | 38600 | 38500 | 395 |
| 408 | 20240328 | 121800 | 3183090500 | 38550 | 38550 | 38650 | 38500 | 225 |
| 409 | 20240328 | 121700 | 3174408600 | 38550 | 38550 | 38650 | 38550 | 394 |
| 410 | 20240328 | 121600 | 3159191000 | 38600 | 38650 | 38650 | 38550 | 354 |
| 411 | 20240328 | 121500 | 3145536700 | 38600 | 38550 | 38650 | 38500 | 425 |
| 412 | 20240328 | 121400 | 3129135800 | 38550 | 38550 | 38650 | 38500 | 243 |
| 413 | 20240328 | 121300 | 3119755850 | 38550 | 38550 | 38650 | 38550 | 404 |
| 414 | 20240328 | 121200 | 3104171350 | 38550 | 38550 | 38650 | 38500 | 439 |
| 415 | 20240328 | 121100 | 3087224850 | 38550 | 38600 | 38600 | 38550 | 143 |
| 416 | 20240328 | 121000 | 3081705800 | 38600 | 38550 | 38650 | 38500 | 564 |
| 417 | 20240328 | 120900 | 3059929200 | 38600 | 38600 | 38600 | 38500 | 365 |
| 418 | 20240328 | 120800 | 3045846700 | 38600 | 38600 | 38600 | 38500 | 443 |
| 419 | 20240328 | 120700 | 3028762900 | 38550 | 38600 | 38600 | 38500 | 406 |
| 420 | 20240328 | 120600 | 3013097350 | 38600 | 38550 | 38600 | 38550 | 271 |
| 421 | 20240328 | 120500 | 3002643150 | 38550 | 38600 | 38700 | 38500 | 1235 |
| 422 | 20240328 | 120400 | 2955058700 | 38600 | 38500 | 38650 | 38500 | 446 |
| 423 | 20240328 | 120300 | 2937849150 | 38500 | 38500 | 38650 | 38500 | 238 |
| 424 | 20240328 | 120200 | 2928672400 | 38700 | 38600 | 38700 | 38550 | 466 |
| 425 | 20240328 | 120100 | 2910670150 | 38600 | 38600 | 38650 | 38500 | 369 |
| 426 | 20240328 | 120000 | 2896423850 | 38550 | 38600 | 38650 | 38450 | 316 |
| 427 | 20240328 | 115900 | 2884233200 | 38550 | 38550 | 38650 | 38500 | 451 |
| 428 | 20240328 | 115800 | 2866832850 | 38650 | 38600 | 38650 | 38500 | 312 |
| 429 | 20240328 | 115700 | 2854781550 | 38650 | 38450 | 38650 | 38450 | 481 |
| 430 | 20240328 | 115600 | 2836231050 | 38500 | 38600 | 38700 | 38500 | 462 |
| 431 | 20240328 | 115500 | 2818401250 | 38650 | 38600 | 38650 | 38500 | 243 |
| 432 | 20240328 | 115400 | 2809018100 | 38650 | 38550 | 38700 | 38550 | 686 |
| 433 | 20240328 | 115300 | 2782534500 | 38600 | 38550 | 38650 | 38550 | 244 |
| 434 | 20240328 | 115200 | 2773112650 | 38600 | 38650 | 38650 | 38600 | 363 |
| 435 | 20240328 | 115100 | 2759086300 | 38650 | 38600 | 38650 | 38600 | 1425 |
| 436 | 20240328 | 115000 | 2704071000 | 38650 | 38550 | 38650 | 38500 | 368 |
| 437 | 20240328 | 114900 | 2689868400 | 38600 | 38600 | 38600 | 38500 | 342 |
| 438 | 20240328 | 114800 | 2676675450 | 38600 | 38600 | 38650 | 38550 | 586 |
| 439 | 20240328 | 114700 | 2654060850 | 38550 | 38600 | 38650 | 38550 | 291 |
| 440 | 20240328 | 114600 | 2642831900 | 38600 | 38600 | 38650 | 38550 | 379 |
| 441 | 20240328 | 114500 | 2628197250 | 38600 | 38600 | 38650 | 38500 | 403 |
| 442 | 20240328 | 114400 | 2612654500 | 38600 | 38600 | 38600 | 38550 | 360 |
| 443 | 20240328 | 114300 | 2598759900 | 38600 | 38500 | 38650 | 38500 | 350 |
| 444 | 20240328 | 114200 | 2585256450 | 38550 | 38550 | 38600 | 38500 | 504 |
| 445 | 20240328 | 114100 | 2565816750 | 38600 | 38600 | 38600 | 38550 | 394 |
| 446 | 20240328 | 114000 | 2550615550 | 38550 | 38500 | 38600 | 38450 | 297 |
| 447 | 20240328 | 113900 | 2539169450 | 38500 | 38450 | 38550 | 38450 | 254 |
| 448 | 20240328 | 113800 | 2529385150 | 38500 | 38500 | 38600 | 38500 | 497 |
| 449 | 20240328 | 113700 | 2510216500 | 38550 | 38500 | 38600 | 38500 | 329 |
| 450 | 20240328 | 113600 | 2497537700 | 38600 | 38550 | 38600 | 38500 | 320 |
| 451 | 20240328 | 113500 | 2485202450 | 38500 | 38550 | 38550 | 38500 | 327 |
| 452 | 20240328 | 113400 | 2472598050 | 38550 | 38600 | 38650 | 38450 | 1020 |
| 453 | 20240328 | 113300 | 2433328750 | 38600 | 38550 | 38650 | 38500 | 365 |
| 454 | 20240328 | 113200 | 2419254700 | 38550 | 38600 | 38600 | 38500 | 284 |
| 455 | 20240328 | 113100 | 2408304350 | 38550 | 38500 | 38550 | 38500 | 316 |
| 456 | 20240328 | 113000 | 2396130450 | 38500 | 38500 | 38550 | 38500 | 389 |
| 457 | 20240328 | 112900 | 2381136700 | 38600 | 38550 | 38600 | 38500 | 316 |
| 458 | 20240328 | 112800 | 2368951150 | 38500 | 38500 | 38550 | 38450 | 419 |
| 459 | 20240328 | 112700 | 2352813800 | 38500 | 38500 | 38650 | 38450 | 236 |
| 460 | 20240328 | 112600 | 2343709000 | 38650 | 38550 | 38650 | 38550 | 432 |
| 461 | 20240328 | 112500 | 2327036400 | 38550 | 38600 | 38600 | 38500 | 424 |
| 462 | 20240328 | 112400 | 2310684300 | 38600 | 38500 | 38600 | 38500 | 213 |
| 463 | 20240328 | 112300 | 2302475200 | 38500 | 38500 | 38550 | 38450 | 331 |
| 464 | 20240328 | 112200 | 2289725500 | 38500 | 38500 | 38550 | 38500 | 489 |
| 465 | 20240328 | 112100 | 2270882000 | 38550 | 38500 | 38550 | 38500 | 294 |
| 466 | 20240328 | 112000 | 2259552350 | 38550 | 38550 | 38550 | 38450 | 346 |
| 467 | 20240328 | 111900 | 2246229400 | 38550 | 38500 | 38600 | 38450 | 506 |
| 468 | 20240328 | 111800 | 2226719900 | 38550 | 38500 | 38650 | 38450 | 354 |
| 469 | 20240328 | 111700 | 2213061200 | 38550 | 38600 | 38600 | 38500 | 1445 |
| 470 | 20240328 | 111600 | 2157403900 | 38550 | 38550 | 38650 | 38550 | 337 |
| 471 | 20240328 | 111500 | 2144398750 | 38550 | 38500 | 38550 | 38500 | 295 |
| 472 | 20240328 | 111400 | 2133031500 | 38500 | 38550 | 38550 | 38450 | 412 |
| 473 | 20240328 | 111300 | 2117163200 | 38600 | 38650 | 38650 | 38450 | 280 |
| 474 | 20240328 | 111200 | 2106360100 | 38650 | 38550 | 38650 | 38450 | 435 |
| 475 | 20240328 | 111100 | 2089577500 | 38500 | 38550 | 38650 | 38500 | 414 |
| 476 | 20240328 | 111000 | 2073607050 | 38550 | 38600 | 38650 | 38500 | 312 |
| 477 | 20240328 | 110900 | 2061568400 | 38550 | 38500 | 38600 | 38450 | 306 |
| 478 | 20240328 | 110800 | 2049780050 | 38500 | 38500 | 38600 | 38500 | 392 |
| 479 | 20240328 | 110700 | 2034667450 | 38550 | 38600 | 38600 | 38500 | 296 |
| 480 | 20240328 | 110600 | 2023260900 | 38600 | 38500 | 38600 | 38400 | 537 |
| 481 | 20240328 | 110500 | 2002589500 | 38450 | 38500 | 38500 | 38450 | 337 |
| 482 | 20240328 | 110400 | 1989617100 | 38500 | 38500 | 38500 | 38450 | 498 |
| 483 | 20240328 | 110300 | 1970448250 | 38500 | 38550 | 38550 | 38450 | 484 |
| 484 | 20240328 | 110200 | 1951818800 | 38500 | 38550 | 38550 | 38500 | 322 |
| 485 | 20240328 | 110100 | 1939410350 | 38500 | 38550 | 38550 | 38450 | 208 |
| 486 | 20240328 | 110000 | 1931403050 | 38500 | 38550 | 38550 | 38450 | 328 |
| 487 | 20240328 | 105900 | 1918774750 | 38550 | 38450 | 38550 | 38450 | 384 |
| 488 | 20240328 | 105800 | 1903982700 | 38550 | 38550 | 38600 | 38400 | 342 |
| 489 | 20240328 | 105700 | 1890787200 | 38400 | 38600 | 38600 | 38400 | 1493 |
| 490 | 20240328 | 105600 | 1833391850 | 38550 | 38550 | 38550 | 38450 | 238 |
| 491 | 20240328 | 105500 | 1824222700 | 38500 | 38400 | 38600 | 38400 | 238 |
| 492 | 20240328 | 105400 | 1815047300 | 38450 | 38500 | 38600 | 38450 | 493 |
| 493 | 20240328 | 105300 | 1796066100 | 38500 | 38500 | 38550 | 38450 | 511 |
| 494 | 20240328 | 105200 | 1776396600 | 38600 | 38550 | 38650 | 38500 | 639 |
| 495 | 20240328 | 105100 | 1751762500 | 38600 | 38600 | 38600 | 38500 | 240 |
| 496 | 20240328 | 105000 | 1742501250 | 38600 | 38500 | 38600 | 38500 | 556 |
| 497 | 20240328 | 104900 | 1721048000 | 38550 | 38600 | 38600 | 38500 | 395 |
| 498 | 20240328 | 104800 | 1705820350 | 38600 | 38500 | 38600 | 38500 | 153 |
| 499 | 20240328 | 104700 | 1699922900 | 38550 | 38550 | 38600 | 38550 | 406 |
| 500 | 20240328 | 104600 | 1684258400 | 38550 | 38550 | 38600 | 38450 | 385 |
| 501 | 20240328 | 104500 | 1669425500 | 38600 | 38550 | 38600 | 38500 | 276 |
| 502 | 20240328 | 104400 | 1658780500 | 38500 | 38550 | 38550 | 38500 | 333 |
| 503 | 20240328 | 104300 | 1645947750 | 38500 | 38500 | 38550 | 38500 | 422 |
| 504 | 20240328 | 104200 | 1629692800 | 38450 | 38550 | 38550 | 38450 | 353 |
| 505 | 20240328 | 104100 | 1616096900 | 38550 | 38550 | 38600 | 38500 | 284 |
| 506 | 20240328 | 104000 | 1605143400 | 38550 | 38550 | 38650 | 38450 | 439 |
| 507 | 20240328 | 103900 | 1588211250 | 38600 | 38650 | 38700 | 38550 | 780 |
| 508 | 20240328 | 103800 | 1558087800 | 38650 | 38600 | 38700 | 38600 | 33 |
| 509 | 20240328 | 103700 | 1556812150 | 38600 | 38600 | 38700 | 38600 | 471 |
| 510 | 20240328 | 103600 | 1538616400 | 38600 | 38650 | 38700 | 38600 | 477 |
| 511 | 20240328 | 103500 | 1520172800 | 38600 | 38650 | 38750 | 38600 | 420 |
| 512 | 20240328 | 103400 | 1503929250 | 38700 | 38700 | 38700 | 38650 | 298 |
| 513 | 20240328 | 103300 | 1492398050 | 38650 | 38700 | 38750 | 38650 | 331 |
| 514 | 20240328 | 103200 | 1479589100 | 38700 | 38650 | 38750 | 38650 | 238 |
| 515 | 20240328 | 103100 | 1470383650 | 38650 | 38650 | 38650 | 38650 | 321 |
| 516 | 20240328 | 103000 | 1457977000 | 38600 | 38750 | 38750 | 38600 | 238 |
| 517 | 20240328 | 102900 | 1448775900 | 38750 | 38700 | 38750 | 38650 | 681 |
| 518 | 20240328 | 102800 | 1422423650 | 38650 | 38700 | 38700 | 38650 | 421 |
| 519 | 20240328 | 102700 | 1406132750 | 38700 | 38650 | 38700 | 38600 | 181 |
| 520 | 20240328 | 102600 | 1399138900 | 38650 | 38650 | 38650 | 38600 | 409 |
| 521 | 20240328 | 102500 | 1383345300 | 38600 | 38600 | 38650 | 38550 | 386 |
| 522 | 20240328 | 102400 | 1368446050 | 38600 | 38600 | 38650 | 38600 | 289 |
| 523 | 20240328 | 102300 | 1357285750 | 38600 | 38650 | 38700 | 38600 | 259 |
| 524 | 20240328 | 102200 | 1347270350 | 38700 | 38700 | 38700 | 38650 | 239 |
| 525 | 20240328 | 102100 | 1338023800 | 38700 | 38700 | 38700 | 38650 | 381 |
| 526 | 20240328 | 102000 | 1323281800 | 38700 | 38650 | 38700 | 38650 | 161 |
| 527 | 20240328 | 101900 | 1317053200 | 38700 | 38700 | 38700 | 38650 | 103 |
| 528 | 20240328 | 101800 | 1313068050 | 38650 | 38750 | 38750 | 38650 | 768 |
| 529 | 20240328 | 101700 | 1283364300 | 38750 | 38750 | 38750 | 38700 | 220 |
| 530 | 20240328 | 101600 | 1274840500 | 38700 | 38800 | 38800 | 38700 | 298 |
| 531 | 20240328 | 101500 | 1263297800 | 38800 | 38800 | 38800 | 38750 | 312 |
| 532 | 20240328 | 101400 | 1251193700 | 38750 | 38800 | 38800 | 38750 | 210 |
| 533 | 20240328 | 101300 | 1243048100 | 38800 | 38800 | 38800 | 38700 | 456 |
| 534 | 20240328 | 101200 | 1225363800 | 38750 | 38800 | 38800 | 38750 | 226 |
| 535 | 20240328 | 101100 | 1216596400 | 38800 | 38800 | 38850 | 38800 | 587 |
| 536 | 20240328 | 101000 | 1193820700 | 38750 | 38700 | 38800 | 38700 | 528 |
| 537 | 20240328 | 100900 | 1173377000 | 38700 | 38600 | 38700 | 38550 | 4843 |
| 538 | 20240328 | 100800 | 986423100 | 38600 | 38550 | 38600 | 38550 | 154 |
| 539 | 20240328 | 100700 | 980479900 | 38600 | 38600 | 38600 | 38550 | 289 |
| 540 | 20240328 | 100600 | 969325650 | 38600 | 38550 | 38600 | 38550 | 246 |
| 541 | 20240328 | 100500 | 959832600 | 38550 | 38550 | 38600 | 38550 | 281 |
| 542 | 20240328 | 100400 | 948991150 | 38550 | 38450 | 38550 | 38450 | 100 |
| 543 | 20240328 | 100300 | 945142050 | 38500 | 38450 | 38500 | 38450 | 554 |
| 544 | 20240328 | 100200 | 923838250 | 38500 | 38400 | 38500 | 38400 | 1652 |
| 545 | 20240328 | 100100 | 860378600 | 38500 | 38550 | 38600 | 38400 | 365 |
| 546 | 20240328 | 100000 | 846304450 | 38550 | 38500 | 38550 | 38450 | 227 |
| 547 | 20240328 | 095900 | 837560200 | 38450 | 38500 | 38500 | 38450 | 245 |
| 548 | 20240328 | 095800 | 828128250 | 38450 | 38500 | 38500 | 38400 | 825 |
| 549 | 20240328 | 095700 | 796404500 | 38500 | 38550 | 38600 | 38450 | 452 |
| 550 | 20240328 | 095600 | 778998000 | 38600 | 38500 | 38600 | 38500 | 160 |
| 551 | 20240328 | 095500 | 772829300 | 38600 | 38550 | 38600 | 38500 | 142 |
| 552 | 20240328 | 095400 | 767355350 | 38550 | 38550 | 38600 | 38500 | 294 |
| 553 | 20240328 | 095300 | 756020500 | 38500 | 38550 | 38600 | 38500 | 370 |
| 554 | 20240328 | 095200 | 741753400 | 38550 | 38550 | 38600 | 38550 | 208 |
| 555 | 20240328 | 095100 | 733729650 | 38600 | 38550 | 38600 | 38550 | 262 |
| 556 | 20240328 | 095000 | 723619400 | 38600 | 38550 | 38600 | 38550 | 215 |
| 557 | 20240328 | 094900 | 715325150 | 38600 | 38550 | 38600 | 38500 | 132 |
| 558 | 20240328 | 094800 | 710235900 | 38550 | 38500 | 38600 | 38500 | 146 |
| 559 | 20240328 | 094700 | 704608950 | 38550 | 38550 | 38600 | 38500 | 200 |
| 560 | 20240328 | 094600 | 696898850 | 38600 | 38600 | 38600 | 38550 | 416 |
| 561 | 20240328 | 094500 | 680847250 | 38550 | 38550 | 38600 | 38550 | 168 |
| 562 | 20240328 | 094400 | 674365250 | 38600 | 38550 | 38600 | 38550 | 207 |
| 563 | 20240328 | 094300 | 666376850 | 38600 | 38600 | 38600 | 38550 | 40 |
| 564 | 20240328 | 094200 | 664834450 | 38600 | 38600 | 38600 | 38550 | 442 |
| 565 | 20240328 | 094100 | 647777050 | 38500 | 38550 | 38600 | 38500 | 382 |
| 566 | 20240328 | 094000 | 633042350 | 38550 | 38500 | 38600 | 38500 | 728 |
| 567 | 20240328 | 093900 | 604974800 | 38500 | 38550 | 38550 | 38500 | 326 |
| 568 | 20240328 | 093800 | 592409650 | 38550 | 38450 | 38550 | 38450 | 232 |
| 569 | 20240328 | 093700 | 583483950 | 38400 | 38500 | 38550 | 38400 | 309 |
| 570 | 20240328 | 093600 | 571586150 | 38500 | 38450 | 38550 | 38450 | 17 |
| 571 | 20240328 | 093500 | 570931650 | 38450 | 38500 | 38550 | 38450 | 306 |
| 572 | 20240328 | 093400 | 559143900 | 38500 | 38500 | 38550 | 38500 | 86 |
| 573 | 20240328 | 093300 | 555829000 | 38500 | 38500 | 38550 | 38450 | 209 |
| 574 | 20240328 | 093200 | 547781450 | 38450 | 38450 | 38500 | 38450 | 87 |
| 575 | 20240328 | 093100 | 544434600 | 38550 | 38400 | 38550 | 38400 | 351 |
| 576 | 20240328 | 093000 | 530934350 | 38450 | 38450 | 38500 | 38350 | 37 |
| 577 | 20240328 | 092900 | 529512100 | 38400 | 38500 | 38550 | 38400 | 672 |
| 578 | 20240328 | 092800 | 503655150 | 38550 | 38550 | 38550 | 38500 | 84 |
| 579 | 20240328 | 092700 | 500418450 | 38500 | 38450 | 38550 | 38450 | 239 |
| 580 | 20240328 | 092600 | 491215700 | 38500 | 38550 | 38550 | 38500 | 54 |
| 581 | 20240328 | 092500 | 489136400 | 38550 | 38400 | 38550 | 38400 | 879 |
| 582 | 20240328 | 092400 | 455347050 | 38400 | 38300 | 38400 | 38300 | 202 |
| 583 | 20240328 | 092300 | 447594900 | 38350 | 38450 | 38450 | 38150 | 691 |
| 584 | 20240328 | 092200 | 421140150 | 38450 | 38300 | 38450 | 38300 | 256 |
| 585 | 20240328 | 092100 | 411322450 | 38350 | 38350 | 38350 | 38300 | 200 |
| 586 | 20240328 | 092000 | 403652850 | 38350 | 38200 | 38350 | 38200 | 229 |
| 587 | 20240328 | 091900 | 394886750 | 38150 | 38100 | 38150 | 38100 | 1021 |
| 588 | 20240328 | 091800 | 355936450 | 38150 | 38150 | 38200 | 38100 | 543 |
| 589 | 20240328 | 091700 | 335220100 | 38200 | 38150 | 38200 | 38150 | 84 |
| 590 | 20240328 | 091600 | 332014650 | 38200 | 38200 | 38200 | 38100 | 446 |
| 591 | 20240328 | 091500 | 314982350 | 38250 | 38200 | 38250 | 38200 | 60 |
| 592 | 20240328 | 091400 | 312689650 | 38200 | 38200 | 38250 | 38150 | 140 |
| 593 | 20240328 | 091300 | 307341250 | 38200 | 38200 | 38200 | 38150 | 43 |
| 594 | 20240328 | 091200 | 305698750 | 38200 | 38150 | 38250 | 38100 | 195 |
| 595 | 20240328 | 091100 | 298254600 | 38150 | 38150 | 38300 | 38050 | 301 |
| 596 | 20240328 | 091000 | 286754050 | 38150 | 38050 | 38200 | 38050 | 2409 |
| 597 | 20240328 | 090900 | 194965500 | 38050 | 38100 | 38100 | 38050 | 146 |
| 598 | 20240328 | 090800 | 189409650 | 38100 | 38100 | 38100 | 38050 | 606 |
| 599 | 20240328 | 090700 | 166350650 | 38100 | 38050 | 38100 | 38050 | 91 |
| 600 | 20240328 | 090600 | 162886800 | 38100 | 38100 | 38100 | 38050 | 83 |
| 601 | 20240328 | 090500 | 159724750 | 38100 | 38100 | 38100 | 38050 | 196 |
| 602 | 20240328 | 090400 | 152260700 | 38050 | 38050 | 38100 | 38000 | 1267 |
| 603 | 20240328 | 090300 | 104018450 | 38050 | 38200 | 38200 | 38050 | 518 |
| 604 | 20240328 | 090200 | 84294600 | 38150 | 38450 | 38450 | 38150 | 782 |
| 605 | 20240328 | 090100 | 54404200 | 38250 | 38250 | 38400 | 38250 | 719 |
| 606 | 20240328 | 090000 | 26899750 | 38400 | 38250 | 38450 | 38250 | 703 |