33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 3 | 20240325 | 191700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240325 | 191600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240325 | 191500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240325 | 191400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240325 | 191300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240325 | 191200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240325 | 191100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240325 | 191000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240325 | 190900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240325 | 190800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240325 | 190700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240325 | 190600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240325 | 190500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240325 | 190400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240325 | 190300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240325 | 190200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240325 | 190100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240325 | 190000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240325 | 185900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240325 | 185800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240325 | 185700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240325 | 185600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240325 | 185500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240325 | 185400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240325 | 185300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240325 | 185200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240325 | 185100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240325 | 185000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240325 | 184900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240325 | 184800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 33 | 20240325 | 184700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240325 | 184600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240325 | 184500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240325 | 184400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240325 | 184300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240325 | 184200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240325 | 184100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240325 | 184000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240325 | 183900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240325 | 183800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240325 | 183700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240325 | 183600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240325 | 183500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240325 | 183400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240325 | 183300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240325 | 183200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240325 | 183100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240325 | 183000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240325 | 182900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240325 | 182800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240325 | 182700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240325 | 182600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240325 | 182500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240325 | 182400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240325 | 182300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240325 | 182200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240325 | 182100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240325 | 182000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240325 | 181900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240325 | 181800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 63 | 20240325 | 181700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240325 | 181600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240325 | 181500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240325 | 181400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240325 | 181300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240325 | 181200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240325 | 181100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240325 | 181000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240325 | 180900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240325 | 180800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240325 | 180700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240325 | 180600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240325 | 180500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240325 | 180400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240325 | 180300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240325 | 180200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240325 | 180100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240325 | 180000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240325 | 175900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240325 | 175800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240325 | 175700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240325 | 175600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240325 | 175500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240325 | 175400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240325 | 175300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240325 | 175200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240325 | 175100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240325 | 175000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240325 | 174900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240325 | 174800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 93 | 20240325 | 174700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240325 | 174600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240325 | 174500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240325 | 174400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240325 | 174300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240325 | 174200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240325 | 174100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240325 | 174000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240325 | 173900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240325 | 173800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240325 | 173700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240325 | 173600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240325 | 173500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240325 | 173400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240325 | 173300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240325 | 173200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240325 | 173100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240325 | 173000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240325 | 172900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240325 | 172800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240325 | 172700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240325 | 172600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240325 | 172500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240325 | 172400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240325 | 172300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240325 | 172200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240325 | 172100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240325 | 172000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240325 | 171900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240325 | 171800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 123 | 20240325 | 171700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240325 | 171600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240325 | 171500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240325 | 171400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240325 | 171300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240325 | 171200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240325 | 171100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240325 | 171000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240325 | 170900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240325 | 170800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240325 | 170700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240325 | 170600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240325 | 170500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240325 | 170400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240325 | 170300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240325 | 170200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240325 | 170100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240325 | 170000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240325 | 165900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240325 | 165800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240325 | 165700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240325 | 165600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240325 | 165500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240325 | 165400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240325 | 165300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240325 | 165200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240325 | 165100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240325 | 165000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240325 | 164900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240325 | 164800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 153 | 20240325 | 164700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240325 | 164600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240325 | 164500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240325 | 164400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240325 | 164300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240325 | 164200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240325 | 164100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240325 | 164000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240325 | 163900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240325 | 163800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240325 | 163700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240325 | 163600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240325 | 163500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240325 | 163400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240325 | 163300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240325 | 163200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240325 | 163100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240325 | 163000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240325 | 162900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240325 | 162800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240325 | 162700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240325 | 162600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240325 | 162500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240325 | 162400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240325 | 162300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240325 | 162200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240325 | 162100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240325 | 162000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240325 | 161900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240325 | 161800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 183 | 20240325 | 161700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240325 | 161600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240325 | 161500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240325 | 161400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240325 | 161300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240325 | 161200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240325 | 161100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240325 | 161000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240325 | 160900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240325 | 160800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240325 | 160700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240325 | 160600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240325 | 160500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240325 | 160400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240325 | 160300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240325 | 160200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240325 | 160100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240325 | 160000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240325 | 155900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240325 | 155800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240325 | 155700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240325 | 155600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240325 | 155500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240325 | 155400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240325 | 155300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240325 | 155200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240325 | 155100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240325 | 155000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240325 | 154900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240325 | 154800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 213 | 20240325 | 154700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240325 | 154600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240325 | 154500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240325 | 154400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240325 | 154300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240325 | 154200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240325 | 154100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240325 | 154000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240325 | 153900 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20240325 | 153800 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20240325 | 153700 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20240325 | 153600 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20240325 | 153500 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20240325 | 153400 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20240325 | 153300 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20240325 | 153200 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20240325 | 153100 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20240325 | 153000 | 3298958450 | 27600 | 27600 | 27600 | 27600 | 4727 |
| 231 | 20240325 | 152900 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20240325 | 152800 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20240325 | 152700 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20240325 | 152600 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20240325 | 152500 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20240325 | 152400 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240325 | 152300 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20240325 | 152200 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20240325 | 152100 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20240325 | 152000 | 3168493250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20240325 | 151900 | 3168493250 | 27700 | 27650 | 27700 | 27650 | 661 |
| 242 | 20240325 | 151800 | 3150209800 | 27700 | 27700 | 27700 | 27700 | 19 |
| 243 | 20240325 | 151700 | 3149683500 | 27600 | 27600 | 27700 | 27600 | 194 |
| 244 | 20240325 | 151600 | 3144321600 | 27650 | 27700 | 27700 | 27600 | 234 |
| 245 | 20240325 | 151500 | 3137851300 | 27700 | 27600 | 27700 | 27600 | 352 |
| 246 | 20240325 | 151400 | 3128121000 | 27600 | 27600 | 27650 | 27600 | 272 |
| 247 | 20240325 | 151300 | 3120613700 | 27650 | 27650 | 27700 | 27650 | 1031 |
| 248 | 20240325 | 151200 | 3092106400 | 27650 | 27700 | 27700 | 27650 | 201 |
| 249 | 20240325 | 151100 | 3086547400 | 27700 | 27650 | 27700 | 27650 | 165 |
| 250 | 20240325 | 151000 | 3081983400 | 27650 | 27650 | 27700 | 27650 | 26 |
| 251 | 20240325 | 150900 | 3081263800 | 27700 | 27700 | 27700 | 27650 | 233 |
| 252 | 20240325 | 150800 | 3074817200 | 27650 | 27650 | 27700 | 27650 | 141 |
| 253 | 20240325 | 150700 | 3070918000 | 27650 | 27650 | 27700 | 27650 | 538 |
| 254 | 20240325 | 150600 | 3056017250 | 27700 | 27650 | 27700 | 27650 | 166 |
| 255 | 20240325 | 150500 | 3051425700 | 27650 | 27700 | 27700 | 27650 | 40 |
| 256 | 20240325 | 150400 | 3050317950 | 27700 | 27650 | 27700 | 27650 | 204 |
| 257 | 20240325 | 150300 | 3044672200 | 27650 | 27650 | 27700 | 27650 | 285 |
| 258 | 20240325 | 150200 | 3036791900 | 27700 | 27650 | 27700 | 27650 | 33 |
| 259 | 20240325 | 150100 | 3035878700 | 27700 | 27650 | 27700 | 27650 | 203 |
| 260 | 20240325 | 150000 | 3030262600 | 27650 | 27650 | 27700 | 27650 | 96 |
| 261 | 20240325 | 145900 | 3027604200 | 27700 | 27650 | 27700 | 27650 | 352 |
| 262 | 20240325 | 145800 | 3017859050 | 27650 | 27700 | 27700 | 27650 | 370 |
| 263 | 20240325 | 145700 | 3007619450 | 27700 | 27650 | 27750 | 27650 | 621 |
| 264 | 20240325 | 145600 | 2990413750 | 27650 | 27650 | 27700 | 27650 | 298 |
| 265 | 20240325 | 145500 | 2982166200 | 27700 | 27700 | 27700 | 27650 | 467 |
| 266 | 20240325 | 145400 | 2969236800 | 27650 | 27700 | 27700 | 27650 | 175 |
| 267 | 20240325 | 145300 | 2964392000 | 27650 | 27650 | 27700 | 27650 | 426 |
| 268 | 20240325 | 145200 | 2952601450 | 27650 | 27650 | 27700 | 27650 | 257 |
| 269 | 20240325 | 145100 | 2945489250 | 27650 | 27700 | 27700 | 27650 | 152 |
| 270 | 20240325 | 145000 | 2941279200 | 27700 | 27750 | 27750 | 27650 | 307 |
| 271 | 20240325 | 144900 | 2932768700 | 27700 | 27650 | 27750 | 27650 | 108 |
| 272 | 20240325 | 144800 | 2929775450 | 27700 | 27700 | 27700 | 27650 | 160 |
| 273 | 20240325 | 144700 | 2925343650 | 27700 | 27700 | 27700 | 27650 | 266 |
| 274 | 20240325 | 144600 | 2917975850 | 27700 | 27750 | 27750 | 27700 | 162 |
| 275 | 20240325 | 144500 | 2913482700 | 27700 | 27650 | 27750 | 27650 | 70 |
| 276 | 20240325 | 144400 | 2911543250 | 27650 | 27700 | 27700 | 27650 | 197 |
| 277 | 20240325 | 144300 | 2906089000 | 27700 | 27700 | 27700 | 27650 | 172 |
| 278 | 20240325 | 144200 | 2901324650 | 27700 | 27700 | 27700 | 27650 | 219 |
| 279 | 20240325 | 144100 | 2895258550 | 27750 | 27700 | 27750 | 27700 | 197 |
| 280 | 20240325 | 144000 | 2889794700 | 27650 | 27700 | 27750 | 27650 | 317 |
| 281 | 20240325 | 143900 | 2881013550 | 27650 | 27650 | 27700 | 27650 | 238 |
| 282 | 20240325 | 143800 | 2874421450 | 27650 | 27650 | 27700 | 27650 | 255 |
| 283 | 20240325 | 143700 | 2867358350 | 27650 | 27700 | 27750 | 27650 | 268 |
| 284 | 20240325 | 143600 | 2859928400 | 27700 | 27700 | 27700 | 27650 | 138 |
| 285 | 20240325 | 143500 | 2856106050 | 27700 | 27650 | 27700 | 27650 | 233 |
| 286 | 20240325 | 143400 | 2849654850 | 27650 | 27650 | 27700 | 27650 | 341 |
| 287 | 20240325 | 143300 | 2840215850 | 27650 | 27650 | 27700 | 27650 | 130 |
| 288 | 20240325 | 143200 | 2836615300 | 27650 | 27600 | 27700 | 27600 | 239 |
| 289 | 20240325 | 143100 | 2830001650 | 27600 | 27650 | 27650 | 27600 | 291 |
| 290 | 20240325 | 143000 | 2821956250 | 27700 | 27650 | 27700 | 27600 | 22 |
| 291 | 20240325 | 142900 | 2821348150 | 27650 | 27650 | 27650 | 27650 | 320 |
| 292 | 20240325 | 142800 | 2812500150 | 27700 | 27650 | 27700 | 27650 | 500 |
| 293 | 20240325 | 142700 | 2798660750 | 27600 | 27600 | 27650 | 27600 | 231 |
| 294 | 20240325 | 142600 | 2792277700 | 27600 | 27650 | 27650 | 27600 | 350 |
| 295 | 20240325 | 142500 | 2782608200 | 27650 | 27650 | 27650 | 27600 | 217 |
| 296 | 20240325 | 142400 | 2776608350 | 27600 | 27600 | 27650 | 27600 | 440 |
| 297 | 20240325 | 142300 | 2764453600 | 27600 | 27650 | 27650 | 27600 | 278 |
| 298 | 20240325 | 142200 | 2756766950 | 27600 | 27600 | 27650 | 27600 | 167 |
| 299 | 20240325 | 142100 | 2752151550 | 27650 | 27650 | 27650 | 27650 | 155 |
| 300 | 20240325 | 142000 | 2747865800 | 27650 | 27650 | 27650 | 27600 | 131 |
| 301 | 20240325 | 141900 | 2744244650 | 27650 | 27600 | 27650 | 27600 | 158 |
| 302 | 20240325 | 141800 | 2739876200 | 27650 | 27650 | 27650 | 27600 | 121 |
| 303 | 20240325 | 141700 | 2736531050 | 27550 | 27600 | 27650 | 27550 | 688 |
| 304 | 20240325 | 141600 | 2717557650 | 27600 | 27650 | 27650 | 27550 | 854 |
| 305 | 20240325 | 141500 | 2694005850 | 27600 | 27600 | 27650 | 27600 | 255 |
| 306 | 20240325 | 141400 | 2686955200 | 27650 | 27650 | 27650 | 27600 | 398 |
| 307 | 20240325 | 141300 | 2675950650 | 27650 | 27650 | 27650 | 27650 | 137 |
| 308 | 20240325 | 141200 | 2672162600 | 27700 | 27650 | 27700 | 27650 | 224 |
| 309 | 20240325 | 141100 | 2665968950 | 27700 | 27650 | 27700 | 27600 | 358 |
| 310 | 20240325 | 141000 | 2656072300 | 27650 | 27650 | 27650 | 27600 | 1746 |
| 311 | 20240325 | 140900 | 2607801650 | 27650 | 27600 | 27650 | 27600 | 319 |
| 312 | 20240325 | 140800 | 2598989350 | 27600 | 27600 | 27650 | 27600 | 53 |
| 313 | 20240325 | 140700 | 2597526450 | 27550 | 27650 | 27650 | 27550 | 170 |
| 314 | 20240325 | 140600 | 2592834400 | 27650 | 27600 | 27650 | 27600 | 246 |
| 315 | 20240325 | 140500 | 2586035800 | 27600 | 27600 | 27650 | 27600 | 728 |
| 316 | 20240325 | 140400 | 2565936900 | 27600 | 27550 | 27600 | 27550 | 259 |
| 317 | 20240325 | 140300 | 2558794950 | 27600 | 27550 | 27600 | 27550 | 699 |
| 318 | 20240325 | 140200 | 2539529750 | 27500 | 27500 | 27500 | 27500 | 126 |
| 319 | 20240325 | 140100 | 2536064750 | 27500 | 27500 | 27600 | 27500 | 997 |
| 320 | 20240325 | 140000 | 2508647050 | 27500 | 27500 | 27550 | 27500 | 341 |
| 321 | 20240325 | 135900 | 2499268750 | 27550 | 27600 | 27600 | 27550 | 287 |
| 322 | 20240325 | 135800 | 2491361750 | 27600 | 27550 | 27600 | 27550 | 127 |
| 323 | 20240325 | 135700 | 2487862800 | 27550 | 27550 | 27600 | 27550 | 96 |
| 324 | 20240325 | 135600 | 2485217950 | 27600 | 27550 | 27600 | 27550 | 35 |
| 325 | 20240325 | 135500 | 2484253650 | 27600 | 27600 | 27600 | 27600 | 82 |
| 326 | 20240325 | 135400 | 2481990450 | 27650 | 27650 | 27650 | 27600 | 121 |
| 327 | 20240325 | 135300 | 2478650650 | 27650 | 27600 | 27650 | 27600 | 172 |
| 328 | 20240325 | 135200 | 2473903250 | 27650 | 27600 | 27650 | 27600 | 6 |
| 329 | 20240325 | 135100 | 2473737450 | 27600 | 27550 | 27600 | 27550 | 1409 |
| 330 | 20240325 | 135000 | 2434852250 | 27550 | 27600 | 27600 | 27550 | 29 |
| 331 | 20240325 | 134900 | 2434051900 | 27600 | 27550 | 27600 | 27550 | 15 |
| 332 | 20240325 | 134800 | 2433638600 | 27600 | 27550 | 27600 | 27550 | 60 |
| 333 | 20240325 | 134700 | 2431985300 | 27600 | 27600 | 27600 | 27600 | 1 |
| 334 | 20240325 | 134600 | 2431957700 | 27550 | 27550 | 27600 | 27550 | 1624 |
| 335 | 20240325 | 134500 | 2387216450 | 27550 | 27500 | 27550 | 27500 | 182 |
| 336 | 20240325 | 134400 | 2382211400 | 27550 | 27500 | 27550 | 27500 | 6 |
| 337 | 20240325 | 134300 | 2382046250 | 27500 | 27500 | 27550 | 27500 | 130 |
| 338 | 20240325 | 134200 | 2378471100 | 27450 | 27550 | 27550 | 27450 | 180 |
| 339 | 20240325 | 134100 | 2373530000 | 27550 | 27500 | 27550 | 27450 | 4 |
| 340 | 20240325 | 134000 | 2373420000 | 27450 | 27500 | 27500 | 27450 | 184 |
| 341 | 20240325 | 133900 | 2368360050 | 27500 | 27500 | 27550 | 27500 | 1303 |
| 342 | 20240325 | 133800 | 2332477000 | 27500 | 27500 | 27550 | 27500 | 7 |
| 343 | 20240325 | 133700 | 2332284350 | 27550 | 27550 | 27550 | 27550 | 13 |
| 344 | 20240325 | 133600 | 2331926200 | 27500 | 27500 | 27500 | 27500 | 56 |
| 345 | 20240325 | 133500 | 2330386200 | 27500 | 27500 | 27550 | 27500 | 257 |
| 346 | 20240325 | 133400 | 2323318600 | 27500 | 27550 | 27550 | 27500 | 225 |
| 347 | 20240325 | 133300 | 2317131050 | 27500 | 27550 | 27550 | 27500 | 153 |
| 348 | 20240325 | 133200 | 2312923350 | 27500 | 27500 | 27550 | 27500 | 452 |
| 349 | 20240325 | 133100 | 2300493300 | 27550 | 27500 | 27550 | 27500 | 574 |
| 350 | 20240325 | 133000 | 2284705150 | 27500 | 27500 | 27550 | 27500 | 80 |
| 351 | 20240325 | 132900 | 2282503950 | 27550 | 27550 | 27550 | 27550 | 7 |
| 352 | 20240325 | 132800 | 2282311100 | 27500 | 27550 | 27550 | 27500 | 7 |
| 353 | 20240325 | 132700 | 2282118350 | 27500 | 27500 | 27550 | 27500 | 283 |
| 354 | 20240325 | 132600 | 2274335650 | 27500 | 27550 | 27550 | 27500 | 90 |
| 355 | 20240325 | 132500 | 2271856200 | 27550 | 27550 | 27550 | 27550 | 92 |
| 356 | 20240325 | 132400 | 2269321600 | 27550 | 27550 | 27600 | 27550 | 349 |
| 357 | 20240325 | 132300 | 2259706600 | 27550 | 27550 | 27600 | 27550 | 46 |
| 358 | 20240325 | 132200 | 2258439200 | 27600 | 27600 | 27600 | 27600 | 5 |
| 359 | 20240325 | 132100 | 2258301200 | 27550 | 27550 | 27600 | 27550 | 184 |
| 360 | 20240325 | 132000 | 2253231900 | 27600 | 27550 | 27600 | 27550 | 740 |
| 361 | 20240325 | 131900 | 2232807950 | 27600 | 27550 | 27600 | 27550 | 3 |
| 362 | 20240325 | 131800 | 2232725250 | 27550 | 27550 | 27600 | 27550 | 58 |
| 363 | 20240325 | 131700 | 2231127250 | 27600 | 27600 | 27600 | 27600 | 4 |
| 364 | 20240325 | 131600 | 2231016850 | 27600 | 27550 | 27600 | 27550 | 904 |
| 365 | 20240325 | 131500 | 2206066550 | 27550 | 27550 | 27550 | 27550 | 235 |
| 366 | 20240325 | 131400 | 2199592300 | 27550 | 27550 | 27550 | 27550 | 114 |
| 367 | 20240325 | 131300 | 2196451600 | 27550 | 27550 | 27550 | 27550 | 184 |
| 368 | 20240325 | 131200 | 2191382400 | 27550 | 27550 | 27600 | 27550 | 591 |
| 369 | 20240325 | 131100 | 2175100300 | 27600 | 27500 | 27600 | 27500 | 76 |
| 370 | 20240325 | 131000 | 2173005750 | 27550 | 27500 | 27550 | 27450 | 1294 |
| 371 | 20240325 | 130900 | 2137403950 | 27500 | 27450 | 27500 | 27450 | 141 |
| 372 | 20240325 | 130800 | 2133532050 | 27500 | 27500 | 27500 | 27450 | 317 |
| 373 | 20240325 | 130700 | 2124828800 | 27450 | 27500 | 27500 | 27450 | 201 |
| 374 | 20240325 | 130600 | 2119308500 | 27500 | 27450 | 27500 | 27450 | 78 |
| 375 | 20240325 | 130500 | 2117166600 | 27500 | 27500 | 27500 | 27500 | 3 |
| 376 | 20240325 | 130400 | 2117084100 | 27450 | 27450 | 27450 | 27450 | 1 |
| 377 | 20240325 | 130300 | 2117056650 | 27500 | 27450 | 27500 | 27450 | 63 |
| 378 | 20240325 | 130200 | 2115327000 | 27500 | 27450 | 27500 | 27450 | 334 |
| 379 | 20240325 | 130100 | 2106158650 | 27450 | 27400 | 27450 | 27400 | 273 |
| 380 | 20240325 | 130000 | 2098671100 | 27400 | 27400 | 27450 | 27400 | 122 |
| 381 | 20240325 | 125900 | 2095326050 | 27400 | 27400 | 27450 | 27400 | 133 |
| 382 | 20240325 | 125800 | 2091681650 | 27400 | 27400 | 27450 | 27400 | 12 |
| 383 | 20240325 | 125700 | 2091352800 | 27400 | 27400 | 27400 | 27400 | 194 |
| 384 | 20240325 | 125600 | 2086037200 | 27400 | 27400 | 27450 | 27400 | 130 |
| 385 | 20240325 | 125500 | 2082475000 | 27400 | 27400 | 27450 | 27400 | 108 |
| 386 | 20240325 | 125400 | 2079515700 | 27400 | 27400 | 27400 | 27400 | 2383 |
| 387 | 20240325 | 125300 | 2014221500 | 27400 | 27400 | 27400 | 27400 | 240 |
| 388 | 20240325 | 125200 | 2007645500 | 27400 | 27400 | 27400 | 27400 | 2 |
| 389 | 20240325 | 125100 | 2007590700 | 27450 | 27400 | 27450 | 27400 | 193 |
| 390 | 20240325 | 125000 | 2002301950 | 27400 | 27400 | 27400 | 27400 | 4 |
| 391 | 20240325 | 124900 | 2002192350 | 27400 | 27450 | 27450 | 27400 | 340 |
| 392 | 20240325 | 124800 | 1992861350 | 27450 | 27400 | 27450 | 27400 | 1062 |
| 393 | 20240325 | 124700 | 1963712200 | 27400 | 27400 | 27450 | 27400 | 334 |
| 394 | 20240325 | 124600 | 1954550550 | 27400 | 27400 | 27450 | 27400 | 341 |
| 395 | 20240325 | 124500 | 1945207000 | 27400 | 27400 | 27450 | 27400 | 543 |
| 396 | 20240325 | 124400 | 1930328750 | 27400 | 27450 | 27450 | 27400 | 2249 |
| 397 | 20240325 | 124300 | 1868599450 | 27450 | 27450 | 27500 | 27450 | 178 |
| 398 | 20240325 | 124200 | 1863712150 | 27450 | 27450 | 27500 | 27450 | 190 |
| 399 | 20240325 | 124100 | 1858496150 | 27500 | 27500 | 27500 | 27450 | 31 |
| 400 | 20240325 | 124000 | 1857644850 | 27450 | 27450 | 27450 | 27450 | 155 |
| 401 | 20240325 | 123900 | 1853390100 | 27450 | 27500 | 27500 | 27450 | 57 |
| 402 | 20240325 | 123800 | 1851825400 | 27500 | 27450 | 27500 | 27450 | 1751 |
| 403 | 20240325 | 123700 | 1803756250 | 27450 | 27450 | 27450 | 27450 | 2 |
| 404 | 20240325 | 123600 | 1803701350 | 27450 | 27450 | 27450 | 27450 | 57 |
| 405 | 20240325 | 123500 | 1802136700 | 27500 | 27450 | 27500 | 27450 | 7 |
| 406 | 20240325 | 123400 | 1801944400 | 27450 | 27450 | 27450 | 27450 | 4 |
| 407 | 20240325 | 123300 | 1801834600 | 27450 | 27450 | 27450 | 27450 | 58 |
| 408 | 20240325 | 123200 | 1800242500 | 27450 | 27450 | 27450 | 27450 | 4 |
| 409 | 20240325 | 123100 | 1800132700 | 27450 | 27450 | 27500 | 27450 | 4 |
| 410 | 20240325 | 123000 | 1800022800 | 27450 | 27450 | 27500 | 27450 | 61 |
| 411 | 20240325 | 122900 | 1798348200 | 27450 | 27450 | 27450 | 27450 | 2 |
| 412 | 20240325 | 122800 | 1798293300 | 27450 | 27500 | 27500 | 27450 | 128 |
| 413 | 20240325 | 122700 | 1794773500 | 27500 | 27500 | 27500 | 27500 | 555 |
| 414 | 20240325 | 122600 | 1779511000 | 27500 | 27500 | 27500 | 27500 | 104 |
| 415 | 20240325 | 122500 | 1776651000 | 27500 | 27500 | 27550 | 27500 | 76 |
| 416 | 20240325 | 122400 | 1774560850 | 27500 | 27500 | 27500 | 27450 | 188 |
| 417 | 20240325 | 122300 | 1769393600 | 27450 | 27450 | 27500 | 27450 | 383 |
| 418 | 20240325 | 122200 | 1758861250 | 27450 | 27450 | 27450 | 27450 | 3 |
| 419 | 20240325 | 122100 | 1758778900 | 27450 | 27450 | 27500 | 27450 | 58 |
| 420 | 20240325 | 122000 | 1757186750 | 27450 | 27450 | 27500 | 27450 | 9 |
| 421 | 20240325 | 121900 | 1756939500 | 27450 | 27500 | 27500 | 27450 | 4 |
| 422 | 20240325 | 121800 | 1756829650 | 27450 | 27450 | 27450 | 27450 | 56 |
| 423 | 20240325 | 121700 | 1755292450 | 27500 | 27450 | 27550 | 27450 | 108 |
| 424 | 20240325 | 121600 | 1752322300 | 27450 | 27500 | 27550 | 27450 | 154 |
| 425 | 20240325 | 121500 | 1748085000 | 27450 | 27500 | 27500 | 27450 | 264 |
| 426 | 20240325 | 121400 | 1740828000 | 27450 | 27450 | 27450 | 27450 | 21 |
| 427 | 20240325 | 121300 | 1740251550 | 27450 | 27500 | 27500 | 27450 | 278 |
| 428 | 20240325 | 121200 | 1732611750 | 27450 | 27450 | 27500 | 27450 | 60 |
| 429 | 20240325 | 121100 | 1730964650 | 27450 | 27500 | 27550 | 27450 | 3599 |
| 430 | 20240325 | 121000 | 1632006250 | 27500 | 27500 | 27500 | 27500 | 104 |
| 431 | 20240325 | 120900 | 1629146250 | 27500 | 27500 | 27550 | 27500 | 115 |
| 432 | 20240325 | 120800 | 1625983650 | 27500 | 27500 | 27500 | 27500 | 60 |
| 433 | 20240325 | 120700 | 1624333650 | 27550 | 27500 | 27550 | 27500 | 5 |
| 434 | 20240325 | 120600 | 1624196050 | 27500 | 27500 | 27550 | 27500 | 239 |
| 435 | 20240325 | 120500 | 1617614500 | 27550 | 27500 | 27550 | 27500 | 53 |
| 436 | 20240325 | 120400 | 1616154500 | 27500 | 27550 | 27550 | 27500 | 4 |
| 437 | 20240325 | 120300 | 1616044400 | 27500 | 27550 | 27550 | 27500 | 923 |
| 438 | 20240325 | 120200 | 1590615800 | 27500 | 27550 | 27550 | 27500 | 227 |
| 439 | 20240325 | 120100 | 1584363750 | 27500 | 27500 | 27500 | 27500 | 4 |
| 440 | 20240325 | 120000 | 1584253750 | 27500 | 27500 | 27500 | 27500 | 58 |
| 441 | 20240325 | 115900 | 1582658750 | 27500 | 27550 | 27550 | 27500 | 204 |
| 442 | 20240325 | 115800 | 1577048600 | 27500 | 27500 | 27500 | 27500 | 3 |
| 443 | 20240325 | 115700 | 1576966100 | 27500 | 27500 | 27500 | 27500 | 58 |
| 444 | 20240325 | 115600 | 1575371100 | 27550 | 27550 | 27550 | 27500 | 1330 |
| 445 | 20240325 | 115500 | 1538736150 | 27550 | 27550 | 27550 | 27550 | 34 |
| 446 | 20240325 | 115400 | 1537799450 | 27550 | 27550 | 27600 | 27550 | 104 |
| 447 | 20240325 | 115300 | 1534934100 | 27550 | 27550 | 27550 | 27550 | 35 |
| 448 | 20240325 | 115200 | 1533969850 | 27550 | 27550 | 27550 | 27550 | 29 |
| 449 | 20240325 | 115100 | 1533170900 | 27550 | 27550 | 27550 | 27550 | 80 |
| 450 | 20240325 | 115000 | 1530966900 | 27550 | 27550 | 27550 | 27550 | 26 |
| 451 | 20240325 | 114900 | 1530250600 | 27550 | 27600 | 27600 | 27550 | 64 |
| 452 | 20240325 | 114800 | 1528485350 | 27550 | 27550 | 27550 | 27550 | 78 |
| 453 | 20240325 | 114700 | 1526336450 | 27550 | 27600 | 27600 | 27550 | 38 |
| 454 | 20240325 | 114600 | 1525288850 | 27550 | 27550 | 27550 | 27550 | 73 |
| 455 | 20240325 | 114500 | 1523277700 | 27550 | 27550 | 27550 | 27550 | 590 |
| 456 | 20240325 | 114400 | 1507023200 | 27550 | 27600 | 27600 | 27550 | 25 |
| 457 | 20240325 | 114300 | 1506334400 | 27600 | 27550 | 27600 | 27550 | 4 |
| 458 | 20240325 | 114200 | 1506224050 | 27550 | 27550 | 27550 | 27550 | 58 |
| 459 | 20240325 | 114100 | 1504626150 | 27600 | 27600 | 27600 | 27600 | 150 |
| 460 | 20240325 | 114000 | 1500486150 | 27600 | 27600 | 27600 | 27600 | 192 |
| 461 | 20240325 | 113900 | 1495186950 | 27550 | 27550 | 27600 | 27550 | 107 |
| 462 | 20240325 | 113800 | 1492238450 | 27600 | 27550 | 27600 | 27550 | 28 |
| 463 | 20240325 | 113700 | 1491466900 | 27550 | 27550 | 27550 | 27550 | 35 |
| 464 | 20240325 | 113600 | 1490502650 | 27550 | 27550 | 27550 | 27550 | 216 |
| 465 | 20240325 | 113500 | 1484551850 | 27550 | 27550 | 27550 | 27550 | 24 |
| 466 | 20240325 | 113400 | 1483890650 | 27550 | 27550 | 27550 | 27550 | 25 |
| 467 | 20240325 | 113300 | 1483201900 | 27550 | 27600 | 27600 | 27550 | 113 |
| 468 | 20240325 | 113200 | 1480088550 | 27550 | 27550 | 27550 | 27550 | 27 |
| 469 | 20240325 | 113100 | 1479344700 | 27550 | 27550 | 27600 | 27550 | 59 |
| 470 | 20240325 | 113000 | 1477719000 | 27550 | 27600 | 27600 | 27550 | 83 |
| 471 | 20240325 | 112900 | 1475432250 | 27550 | 27550 | 27600 | 27550 | 88 |
| 472 | 20240325 | 112800 | 1473004850 | 27550 | 27600 | 27600 | 27550 | 32 |
| 473 | 20240325 | 112700 | 1472123100 | 27550 | 27550 | 27550 | 27550 | 84 |
| 474 | 20240325 | 112600 | 1469808900 | 27550 | 27600 | 27600 | 27550 | 746 |
| 475 | 20240325 | 112500 | 1449236000 | 27600 | 27550 | 27600 | 27550 | 31 |
| 476 | 20240325 | 112400 | 1448381800 | 27550 | 27550 | 27600 | 27550 | 157 |
| 477 | 20240325 | 112300 | 1444052900 | 27600 | 27600 | 27600 | 27550 | 74 |
| 478 | 20240325 | 112200 | 1442012800 | 27550 | 27550 | 27550 | 27550 | 188 |
| 479 | 20240325 | 112100 | 1436833400 | 27550 | 27550 | 27550 | 27550 | 78 |
| 480 | 20240325 | 112000 | 1434684500 | 27550 | 27600 | 27600 | 27550 | 155 |
| 481 | 20240325 | 111900 | 1430414000 | 27550 | 27600 | 27600 | 27550 | 34 |
| 482 | 20240325 | 111800 | 1429477200 | 27600 | 27600 | 27600 | 27550 | 305 |
| 483 | 20240325 | 111700 | 1421074150 | 27550 | 27550 | 27550 | 27550 | 648 |
| 484 | 20240325 | 111600 | 1403221750 | 27550 | 27600 | 27600 | 27550 | 5 |
| 485 | 20240325 | 111500 | 1403083800 | 27550 | 27550 | 27550 | 27550 | 86 |
| 486 | 20240325 | 111400 | 1400714500 | 27600 | 27600 | 27600 | 27550 | 41 |
| 487 | 20240325 | 111300 | 1399584600 | 27550 | 27600 | 27600 | 27550 | 96 |
| 488 | 20240325 | 111200 | 1396939550 | 27550 | 27550 | 27600 | 27550 | 76 |
| 489 | 20240325 | 111100 | 1394844850 | 27550 | 27550 | 27550 | 27550 | 11 |
| 490 | 20240325 | 111000 | 1394541800 | 27550 | 27550 | 27550 | 27550 | 697 |
| 491 | 20240325 | 110900 | 1375339450 | 27500 | 27500 | 27550 | 27500 | 391 |
| 492 | 20240325 | 110800 | 1364581950 | 27550 | 27550 | 27550 | 27550 | 1 |
| 493 | 20240325 | 110700 | 1364554400 | 27500 | 27500 | 27550 | 27500 | 6 |
| 494 | 20240325 | 110600 | 1364389250 | 27550 | 27500 | 27550 | 27500 | 152 |
| 495 | 20240325 | 110500 | 1360204350 | 27500 | 27500 | 27500 | 27500 | 368 |
| 496 | 20240325 | 110400 | 1350084350 | 27500 | 27550 | 27550 | 27500 | 1112 |
| 497 | 20240325 | 110300 | 1319448850 | 27500 | 27550 | 27550 | 27500 | 145 |
| 498 | 20240325 | 110200 | 1315458800 | 27550 | 27500 | 27550 | 27500 | 12 |
| 499 | 20240325 | 110100 | 1315128250 | 27500 | 27550 | 27550 | 27500 | 3 |
| 500 | 20240325 | 110000 | 1315045700 | 27500 | 27500 | 27600 | 27500 | 153 |
| 501 | 20240325 | 105900 | 1310828600 | 27550 | 27550 | 27550 | 27500 | 483 |
| 502 | 20240325 | 105800 | 1297524100 | 27500 | 27550 | 27550 | 27500 | 1110 |
| 503 | 20240325 | 105700 | 1266944100 | 27550 | 27550 | 27550 | 27550 | 66 |
| 504 | 20240325 | 105600 | 1265125800 | 27550 | 27550 | 27550 | 27550 | 98 |
| 505 | 20240325 | 105500 | 1262425900 | 27550 | 27550 | 27550 | 27550 | 11 |
| 506 | 20240325 | 105400 | 1262122850 | 27550 | 27550 | 27600 | 27550 | 109 |
| 507 | 20240325 | 105300 | 1259119800 | 27550 | 27550 | 27550 | 27550 | 11 |
| 508 | 20240325 | 105200 | 1258816750 | 27550 | 27550 | 27600 | 27550 | 204 |
| 509 | 20240325 | 105100 | 1253196250 | 27550 | 27550 | 27550 | 27550 | 65 |
| 510 | 20240325 | 105000 | 1251405500 | 27600 | 27550 | 27600 | 27550 | 124 |
| 511 | 20240325 | 104900 | 1247989250 | 27550 | 27550 | 27550 | 27550 | 13 |
| 512 | 20240325 | 104800 | 1247631100 | 27550 | 27550 | 27550 | 27550 | 64 |
| 513 | 20240325 | 104700 | 1245867900 | 27550 | 27600 | 27600 | 27550 | 65 |
| 514 | 20240325 | 104600 | 1244074450 | 27550 | 27550 | 27550 | 27550 | 21 |
| 515 | 20240325 | 104500 | 1243495900 | 27550 | 27600 | 27600 | 27550 | 106 |
| 516 | 20240325 | 104400 | 1240573650 | 27600 | 27550 | 27600 | 27550 | 245 |
| 517 | 20240325 | 104300 | 1233815900 | 27550 | 27600 | 27600 | 27550 | 386 |
| 518 | 20240325 | 104200 | 1223162900 | 27600 | 27600 | 27600 | 27600 | 74 |
| 519 | 20240325 | 104100 | 1221120500 | 27600 | 27650 | 27650 | 27600 | 12 |
| 520 | 20240325 | 104000 | 1220789200 | 27600 | 27600 | 27600 | 27600 | 824 |
| 521 | 20240325 | 103900 | 1198046800 | 27650 | 27650 | 27650 | 27600 | 268 |
| 522 | 20240325 | 103800 | 1190639850 | 27650 | 27550 | 27650 | 27550 | 61 |
| 523 | 20240325 | 103700 | 1188954400 | 27550 | 27550 | 27550 | 27550 | 230 |
| 524 | 20240325 | 103600 | 1182617900 | 27550 | 27700 | 27700 | 27550 | 105 |
| 525 | 20240325 | 103500 | 1179720650 | 27700 | 27600 | 27700 | 27550 | 269 |
| 526 | 20240325 | 103400 | 1172294300 | 27550 | 27600 | 27600 | 27550 | 13 |
| 527 | 20240325 | 103300 | 1171936100 | 27600 | 27600 | 27600 | 27550 | 90 |
| 528 | 20240325 | 103200 | 1169455350 | 27600 | 27650 | 27650 | 27600 | 739 |
| 529 | 20240325 | 103100 | 1149024450 | 27650 | 27550 | 27650 | 27550 | 399 |
| 530 | 20240325 | 103000 | 1137993450 | 27550 | 27600 | 27600 | 27550 | 554 |
| 531 | 20240325 | 102900 | 1122705750 | 27550 | 27600 | 27600 | 27550 | 112 |
| 532 | 20240325 | 102800 | 1119615100 | 27550 | 27550 | 27550 | 27550 | 131 |
| 533 | 20240325 | 102700 | 1116006050 | 27550 | 27550 | 27550 | 27550 | 65 |
| 534 | 20240325 | 102600 | 1114215300 | 27550 | 27550 | 27550 | 27550 | 15 |
| 535 | 20240325 | 102500 | 1113802050 | 27550 | 27550 | 27550 | 27550 | 13 |
| 536 | 20240325 | 102400 | 1113443900 | 27550 | 27550 | 27550 | 27550 | 95 |
| 537 | 20240325 | 102300 | 1110826650 | 27550 | 27600 | 27600 | 27550 | 76 |
| 538 | 20240325 | 102200 | 1108729550 | 27600 | 27550 | 27600 | 27500 | 892 |
| 539 | 20240325 | 102100 | 1084155400 | 27550 | 27550 | 27600 | 27550 | 193 |
| 540 | 20240325 | 102000 | 1078838200 | 27550 | 27550 | 27600 | 27550 | 127 |
| 541 | 20240325 | 101900 | 1075339300 | 27550 | 27550 | 27550 | 27550 | 10 |
| 542 | 20240325 | 101800 | 1075063800 | 27550 | 27600 | 27600 | 27550 | 114 |
| 543 | 20240325 | 101700 | 1071920150 | 27550 | 27550 | 27550 | 27550 | 44 |
| 544 | 20240325 | 101600 | 1070707950 | 27600 | 27600 | 27600 | 27500 | 5032 |
| 545 | 20240325 | 101500 | 932042500 | 27600 | 27600 | 27650 | 27600 | 925 |
| 546 | 20240325 | 101400 | 906509400 | 27650 | 27600 | 27650 | 27600 | 14 |
| 547 | 20240325 | 101300 | 906122800 | 27650 | 27700 | 27700 | 27600 | 3641 |
| 548 | 20240325 | 101200 | 805412550 | 27700 | 27700 | 27700 | 27700 | 1404 |
| 549 | 20240325 | 101100 | 766521750 | 27700 | 27700 | 27700 | 27700 | 50 |
| 550 | 20240325 | 101000 | 765136750 | 27700 | 27700 | 27700 | 27650 | 724 |
| 551 | 20240325 | 100900 | 745082500 | 27700 | 27650 | 27700 | 27650 | 205 |
| 552 | 20240325 | 100800 | 739411150 | 27650 | 27700 | 27700 | 27650 | 17 |
| 553 | 20240325 | 100700 | 738941050 | 27700 | 27650 | 27700 | 27650 | 23 |
| 554 | 20240325 | 100600 | 738304000 | 27650 | 27700 | 27700 | 27650 | 1228 |
| 555 | 20240325 | 100500 | 704288950 | 27700 | 27750 | 27750 | 27700 | 21 |
| 556 | 20240325 | 100400 | 703706800 | 27750 | 27750 | 27800 | 27750 | 811 |
| 557 | 20240325 | 100300 | 681201450 | 27750 | 27750 | 27750 | 27750 | 970 |
| 558 | 20240325 | 100200 | 654283950 | 27750 | 27800 | 27800 | 27750 | 3308 |
| 559 | 20240325 | 100100 | 562411300 | 27800 | 27800 | 27850 | 27800 | 49 |
| 560 | 20240325 | 100000 | 561048550 | 27800 | 27850 | 27850 | 27800 | 100 |
| 561 | 20240325 | 095900 | 558268300 | 27800 | 27850 | 27850 | 27800 | 39 |
| 562 | 20240325 | 095800 | 557182750 | 27800 | 27850 | 27850 | 27800 | 607 |
| 563 | 20240325 | 095700 | 540280500 | 27800 | 27800 | 27800 | 27800 | 78 |
| 564 | 20240325 | 095600 | 538112100 | 27850 | 27800 | 27850 | 27800 | 232 |
| 565 | 20240325 | 095500 | 531662450 | 27800 | 27700 | 27850 | 27700 | 1520 |
| 566 | 20240325 | 095400 | 489411450 | 27700 | 27750 | 27750 | 27700 | 93 |
| 567 | 20240325 | 095300 | 486833450 | 27750 | 27750 | 27750 | 27750 | 38 |
| 568 | 20240325 | 095200 | 485778950 | 27750 | 27800 | 27800 | 27750 | 34 |
| 569 | 20240325 | 095100 | 484835250 | 27700 | 27700 | 27700 | 27700 | 65 |
| 570 | 20240325 | 095000 | 483034750 | 27800 | 27700 | 27800 | 27700 | 125 |
| 571 | 20240325 | 094900 | 479566450 | 27750 | 27750 | 27750 | 27700 | 505 |
| 572 | 20240325 | 094800 | 465554900 | 27750 | 27700 | 27750 | 27700 | 67 |
| 573 | 20240325 | 094700 | 463698950 | 27700 | 27700 | 27700 | 27650 | 500 |
| 574 | 20240325 | 094600 | 449849450 | 27700 | 27700 | 27750 | 27650 | 325 |
| 575 | 20240325 | 094500 | 440847450 | 27700 | 27700 | 27700 | 27650 | 258 |
| 576 | 20240325 | 094400 | 433704750 | 27650 | 27700 | 27700 | 27650 | 66 |
| 577 | 20240325 | 094300 | 431877800 | 27650 | 27700 | 27700 | 27650 | 21 |
| 578 | 20240325 | 094200 | 431296150 | 27650 | 27650 | 27750 | 27650 | 189 |
| 579 | 20240325 | 094100 | 426068700 | 27750 | 27700 | 27750 | 27650 | 77 |
| 580 | 20240325 | 094000 | 423933900 | 27700 | 27700 | 27700 | 27650 | 126 |
| 581 | 20240325 | 093900 | 420445350 | 27700 | 27700 | 27700 | 27650 | 424 |
| 582 | 20240325 | 093800 | 408719050 | 27700 | 27700 | 27700 | 27650 | 249 |
| 583 | 20240325 | 093700 | 401829950 | 27650 | 27650 | 27750 | 27650 | 54 |
| 584 | 20240325 | 093600 | 400332000 | 27750 | 27700 | 27750 | 27650 | 133 |
| 585 | 20240325 | 093500 | 396648250 | 27650 | 27650 | 27700 | 27650 | 62 |
| 586 | 20240325 | 093400 | 394931600 | 27650 | 27700 | 27750 | 27650 | 47 |
| 587 | 20240325 | 093300 | 393629450 | 27650 | 27650 | 27700 | 27650 | 105 |
| 588 | 20240325 | 093200 | 390724300 | 27650 | 27700 | 27750 | 27650 | 253 |
| 589 | 20240325 | 093100 | 383723350 | 27700 | 27700 | 27700 | 27650 | 131 |
| 590 | 20240325 | 093000 | 380094800 | 27700 | 27650 | 27700 | 27650 | 280 |
| 591 | 20240325 | 092900 | 372342400 | 27650 | 27700 | 27700 | 27650 | 157 |
| 592 | 20240325 | 092800 | 368000500 | 27700 | 27650 | 27700 | 27650 | 50 |
| 593 | 20240325 | 092700 | 366617650 | 27650 | 27750 | 27800 | 27650 | 538 |
| 594 | 20240325 | 092600 | 351706450 | 27750 | 27700 | 27750 | 27700 | 621 |
| 595 | 20240325 | 092500 | 334504300 | 27800 | 27650 | 27800 | 27650 | 339 |
| 596 | 20240325 | 092400 | 325106100 | 27650 | 27800 | 27800 | 27650 | 1443 |
| 597 | 20240325 | 092300 | 285081750 | 27850 | 27850 | 27850 | 27800 | 37 |
| 598 | 20240325 | 092200 | 284051950 | 27850 | 27850 | 27850 | 27800 | 120 |
| 599 | 20240325 | 092100 | 280710550 | 27800 | 27800 | 27850 | 27800 | 291 |
| 600 | 20240325 | 092000 | 272618700 | 27850 | 27800 | 27850 | 27800 | 182 |
| 601 | 20240325 | 091900 | 267555900 | 27750 | 27750 | 27800 | 27750 | 26 |
| 602 | 20240325 | 091800 | 266833950 | 27700 | 27750 | 27750 | 27700 | 278 |
| 603 | 20240325 | 091700 | 259120000 | 27750 | 27750 | 27800 | 27750 | 79 |
| 604 | 20240325 | 091600 | 256927400 | 27750 | 27800 | 27850 | 27750 | 494 |
| 605 | 20240325 | 091500 | 243209650 | 27850 | 27750 | 27850 | 27750 | 139 |
| 606 | 20240325 | 091400 | 239347500 | 27750 | 27850 | 27850 | 27750 | 1512 |
| 607 | 20240325 | 091300 | 197349500 | 27850 | 27850 | 27900 | 27800 | 262 |
| 608 | 20240325 | 091200 | 190051000 | 27800 | 27800 | 27800 | 27750 | 213 |
| 609 | 20240325 | 091100 | 184130850 | 27800 | 27900 | 27900 | 27800 | 1000 |
| 610 | 20240325 | 091000 | 156303150 | 27850 | 27900 | 27900 | 27850 | 49 |
| 611 | 20240325 | 090900 | 154937700 | 27850 | 27850 | 27950 | 27800 | 690 |
| 612 | 20240325 | 090800 | 135700600 | 27850 | 27800 | 27850 | 27800 | 151 |
| 613 | 20240325 | 090700 | 131496750 | 27800 | 27800 | 27850 | 27800 | 83 |
| 614 | 20240325 | 090600 | 129188150 | 27850 | 27800 | 27850 | 27800 | 333 |
| 615 | 20240325 | 090500 | 119927600 | 27850 | 27800 | 27900 | 27800 | 2206 |
| 616 | 20240325 | 090400 | 58565200 | 27850 | 27850 | 27850 | 27800 | 1080 |
| 617 | 20240325 | 090300 | 28519700 | 27850 | 27900 | 27900 | 27800 | 206 |
| 618 | 20240325 | 090200 | 22787900 | 27900 | 27800 | 27900 | 27800 | 17 |
| 619 | 20240325 | 090100 | 22313800 | 27800 | 27900 | 27900 | 27800 | 202 |
| 620 | 20240325 | 090000 | 16679100 | 27900 | 27800 | 27950 | 27800 | 544 |