31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 3 | 20240326 | 184700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240326 | 184600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240326 | 184500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240326 | 184400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240326 | 184300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240326 | 184200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240326 | 184100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240326 | 184000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240326 | 183900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240326 | 183800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240326 | 183700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240326 | 183600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240326 | 183500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240326 | 183400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240326 | 183300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240326 | 183200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240326 | 183100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240326 | 183000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240326 | 182900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240326 | 182800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240326 | 182700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240326 | 182600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240326 | 182500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240326 | 182400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240326 | 182300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240326 | 182200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240326 | 182100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240326 | 182000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240326 | 181900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240326 | 181800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 33 | 20240326 | 181700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240326 | 181600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240326 | 181500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240326 | 181400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240326 | 181300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240326 | 181200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240326 | 181100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240326 | 181000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240326 | 180900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240326 | 180800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240326 | 180700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240326 | 180600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240326 | 180500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240326 | 180400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240326 | 180300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240326 | 180200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240326 | 180100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240326 | 180000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240326 | 175900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240326 | 175800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240326 | 175700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240326 | 175600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240326 | 175500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240326 | 175400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240326 | 175300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240326 | 175200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240326 | 175100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240326 | 175000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240326 | 174900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240326 | 174800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 63 | 20240326 | 174700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240326 | 174600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240326 | 174500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240326 | 174400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240326 | 174300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240326 | 174200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240326 | 174100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240326 | 174000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240326 | 173900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240326 | 173800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240326 | 173700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240326 | 173600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240326 | 173500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240326 | 173400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240326 | 173300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240326 | 173200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240326 | 173100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240326 | 173000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240326 | 172900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240326 | 172800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240326 | 172700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240326 | 172600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240326 | 172500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240326 | 172400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240326 | 172300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240326 | 172200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240326 | 172100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240326 | 172000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240326 | 171900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240326 | 171800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 93 | 20240326 | 171700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240326 | 171600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240326 | 171500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240326 | 171400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240326 | 171300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240326 | 171200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240326 | 171100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240326 | 171000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240326 | 170900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240326 | 170800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240326 | 170700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240326 | 170600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240326 | 170500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240326 | 170400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240326 | 170300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240326 | 170200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240326 | 170100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240326 | 170000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240326 | 165900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240326 | 165800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240326 | 165700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240326 | 165600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240326 | 165500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240326 | 165400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240326 | 165300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240326 | 165200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240326 | 165100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240326 | 165000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240326 | 164900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240326 | 164800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 123 | 20240326 | 164700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240326 | 164600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240326 | 164500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240326 | 164400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240326 | 164300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240326 | 164200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240326 | 164100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240326 | 164000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240326 | 163900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240326 | 163800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240326 | 163700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240326 | 163600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240326 | 163500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240326 | 163400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240326 | 163300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240326 | 163200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240326 | 163100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240326 | 163000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240326 | 162900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240326 | 162800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240326 | 162700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240326 | 162600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240326 | 162500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240326 | 162400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240326 | 162300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240326 | 162200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240326 | 162100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240326 | 162000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240326 | 161900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240326 | 161800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 153 | 20240326 | 161700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240326 | 161600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240326 | 161500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240326 | 161400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240326 | 161300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240326 | 161200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240326 | 161100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240326 | 161000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240326 | 160900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240326 | 160800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240326 | 160700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240326 | 160600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240326 | 160500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240326 | 160400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240326 | 160300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240326 | 160200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240326 | 160100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240326 | 160000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240326 | 155900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240326 | 155800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240326 | 155700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240326 | 155600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240326 | 155500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240326 | 155400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240326 | 155300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240326 | 155200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240326 | 155100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240326 | 155000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240326 | 154900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240326 | 154800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 183 | 20240326 | 154700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240326 | 154600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240326 | 154500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240326 | 154400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240326 | 154300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240326 | 154200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240326 | 154100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240326 | 154000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240326 | 153900 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240326 | 153800 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240326 | 153700 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240326 | 153600 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240326 | 153500 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240326 | 153400 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240326 | 153300 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240326 | 153200 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240326 | 153100 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240326 | 153000 | 7546171400 | 23400 | 23400 | 23400 | 23400 | 5396 |
| 201 | 20240326 | 152900 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240326 | 152800 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240326 | 152700 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240326 | 152600 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240326 | 152500 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240326 | 152400 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240326 | 152300 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240326 | 152200 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240326 | 152100 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240326 | 152000 | 7419905000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240326 | 151900 | 7419905000 | 23400 | 23350 | 23400 | 23350 | 507 |
| 212 | 20240326 | 151800 | 7408042100 | 23350 | 23400 | 23400 | 23350 | 717 |
| 213 | 20240326 | 151700 | 7391279600 | 23400 | 23400 | 23400 | 23350 | 732 |
| 214 | 20240326 | 151600 | 7374150850 | 23400 | 23400 | 23450 | 23400 | 362 |
| 215 | 20240326 | 151500 | 7365680000 | 23400 | 23350 | 23400 | 23350 | 690 |
| 216 | 20240326 | 151400 | 7349561950 | 23350 | 23350 | 23400 | 23350 | 609 |
| 217 | 20240326 | 151300 | 7335328900 | 23350 | 23350 | 23400 | 23350 | 1399 |
| 218 | 20240326 | 151200 | 7302644750 | 23300 | 23350 | 23400 | 23300 | 1124 |
| 219 | 20240326 | 151100 | 7276441050 | 23400 | 23400 | 23400 | 23350 | 313 |
| 220 | 20240326 | 151000 | 7269128500 | 23350 | 23400 | 23400 | 23300 | 3498 |
| 221 | 20240326 | 150900 | 7187449800 | 23400 | 23350 | 23400 | 23350 | 1446 |
| 222 | 20240326 | 150800 | 7153685250 | 23350 | 23350 | 23350 | 23350 | 593 |
| 223 | 20240326 | 150700 | 7139838700 | 23350 | 23400 | 23400 | 23350 | 2381 |
| 224 | 20240326 | 150600 | 7084239550 | 23350 | 23400 | 23400 | 23350 | 491 |
| 225 | 20240326 | 150500 | 7072752650 | 23400 | 23400 | 23400 | 23400 | 191 |
| 226 | 20240326 | 150400 | 7068283250 | 23400 | 23400 | 23400 | 23400 | 1950 |
| 227 | 20240326 | 150300 | 7022653250 | 23400 | 23400 | 23400 | 23400 | 243 |
| 228 | 20240326 | 150200 | 7016967050 | 23400 | 23450 | 23450 | 23400 | 182 |
| 229 | 20240326 | 150100 | 7012707550 | 23450 | 23450 | 23450 | 23450 | 383 |
| 230 | 20240326 | 150000 | 7003726200 | 23450 | 23450 | 23450 | 23450 | 30 |
| 231 | 20240326 | 145900 | 7003022700 | 23450 | 23450 | 23450 | 23400 | 73 |
| 232 | 20240326 | 145800 | 7001313850 | 23400 | 23450 | 23450 | 23400 | 209 |
| 233 | 20240326 | 145700 | 6996423000 | 23450 | 23450 | 23450 | 23400 | 570 |
| 234 | 20240326 | 145600 | 6983083650 | 23400 | 23400 | 23400 | 23400 | 76 |
| 235 | 20240326 | 145500 | 6981305250 | 23400 | 23400 | 23450 | 23400 | 735 |
| 236 | 20240326 | 145400 | 6964106150 | 23400 | 23450 | 23450 | 23400 | 628 |
| 237 | 20240326 | 145300 | 6949408350 | 23450 | 23450 | 23450 | 23400 | 2394 |
| 238 | 20240326 | 145200 | 6893358550 | 23400 | 23450 | 23450 | 23400 | 36 |
| 239 | 20240326 | 145100 | 6892514600 | 23450 | 23450 | 23450 | 23450 | 25 |
| 240 | 20240326 | 145000 | 6891928350 | 23450 | 23450 | 23450 | 23450 | 33 |
| 241 | 20240326 | 144900 | 6891154500 | 23400 | 23450 | 23450 | 23400 | 298 |
| 242 | 20240326 | 144800 | 6884180950 | 23400 | 23450 | 23450 | 23400 | 566 |
| 243 | 20240326 | 144700 | 6870930750 | 23400 | 23400 | 23400 | 23400 | 377 |
| 244 | 20240326 | 144600 | 6862108950 | 23400 | 23350 | 23400 | 23350 | 433 |
| 245 | 20240326 | 144500 | 6851980850 | 23350 | 23400 | 23400 | 23350 | 458 |
| 246 | 20240326 | 144400 | 6841263700 | 23400 | 23400 | 23400 | 23350 | 702 |
| 247 | 20240326 | 144300 | 6824843850 | 23400 | 23400 | 23400 | 23400 | 154 |
| 248 | 20240326 | 144200 | 6821240250 | 23400 | 23400 | 23400 | 23400 | 530 |
| 249 | 20240326 | 144100 | 6808838250 | 23400 | 23350 | 23400 | 23350 | 551 |
| 250 | 20240326 | 144000 | 6795970350 | 23350 | 23350 | 23350 | 23350 | 480 |
| 251 | 20240326 | 143900 | 6784762350 | 23350 | 23350 | 23350 | 23350 | 96 |
| 252 | 20240326 | 143800 | 6782520750 | 23350 | 23350 | 23350 | 23300 | 766 |
| 253 | 20240326 | 143700 | 6764637750 | 23350 | 23350 | 23350 | 23350 | 354 |
| 254 | 20240326 | 143600 | 6756371850 | 23350 | 23350 | 23400 | 23300 | 1355 |
| 255 | 20240326 | 143500 | 6724756450 | 23350 | 23350 | 23350 | 23350 | 79 |
| 256 | 20240326 | 143400 | 6722911800 | 23350 | 23350 | 23350 | 23350 | 2448 |
| 257 | 20240326 | 143300 | 6665751000 | 23350 | 23350 | 23400 | 23350 | 430 |
| 258 | 20240326 | 143200 | 6655710450 | 23400 | 23350 | 23400 | 23350 | 256 |
| 259 | 20240326 | 143100 | 6649726550 | 23350 | 23400 | 23400 | 23350 | 178 |
| 260 | 20240326 | 143000 | 6645569500 | 23400 | 23350 | 23400 | 23350 | 1051 |
| 261 | 20240326 | 142900 | 6620976200 | 23400 | 23400 | 23400 | 23400 | 107 |
| 262 | 20240326 | 142800 | 6618472400 | 23400 | 23400 | 23400 | 23350 | 123 |
| 263 | 20240326 | 142700 | 6615594350 | 23350 | 23400 | 23400 | 23350 | 730 |
| 264 | 20240326 | 142600 | 6598546950 | 23400 | 23400 | 23400 | 23350 | 335 |
| 265 | 20240326 | 142500 | 6590723300 | 23350 | 23350 | 23400 | 23350 | 286 |
| 266 | 20240326 | 142400 | 6584044400 | 23350 | 23350 | 23350 | 23300 | 2460 |
| 267 | 20240326 | 142300 | 6526620350 | 23300 | 23300 | 23350 | 23300 | 486 |
| 268 | 20240326 | 142200 | 6515295550 | 23300 | 23350 | 23350 | 23300 | 185 |
| 269 | 20240326 | 142100 | 6510982850 | 23300 | 23350 | 23350 | 23300 | 1100 |
| 270 | 20240326 | 142000 | 6485324200 | 23350 | 23350 | 23350 | 23300 | 265 |
| 271 | 20240326 | 141900 | 6479136900 | 23350 | 23350 | 23350 | 23350 | 786 |
| 272 | 20240326 | 141800 | 6460783800 | 23350 | 23400 | 23400 | 23350 | 12897 |
| 273 | 20240326 | 141700 | 6159628750 | 23350 | 23350 | 23400 | 23350 | 621 |
| 274 | 20240326 | 141600 | 6145126800 | 23400 | 23400 | 23400 | 23350 | 1549 |
| 275 | 20240326 | 141500 | 6108957200 | 23400 | 23350 | 23400 | 23350 | 251 |
| 276 | 20240326 | 141400 | 6103095250 | 23400 | 23350 | 23400 | 23350 | 288 |
| 277 | 20240326 | 141300 | 6096368700 | 23350 | 23400 | 23400 | 23350 | 744 |
| 278 | 20240326 | 141200 | 6078959450 | 23400 | 23400 | 23400 | 23350 | 283 |
| 279 | 20240326 | 141100 | 6072339600 | 23350 | 23400 | 23400 | 23350 | 135 |
| 280 | 20240326 | 141000 | 6069180650 | 23350 | 23400 | 23400 | 23350 | 497 |
| 281 | 20240326 | 140900 | 6057573100 | 23350 | 23400 | 23400 | 23350 | 147 |
| 282 | 20240326 | 140800 | 6054140350 | 23400 | 23350 | 23400 | 23350 | 67 |
| 283 | 20240326 | 140700 | 6052574350 | 23400 | 23400 | 23400 | 23350 | 8834 |
| 284 | 20240326 | 140600 | 5845858950 | 23400 | 23400 | 23400 | 23400 | 470 |
| 285 | 20240326 | 140500 | 5834860950 | 23400 | 23400 | 23400 | 23400 | 699 |
| 286 | 20240326 | 140400 | 5818504350 | 23450 | 23400 | 23450 | 23400 | 277 |
| 287 | 20240326 | 140300 | 5812013000 | 23400 | 23450 | 23450 | 23400 | 564 |
| 288 | 20240326 | 140200 | 5798815300 | 23450 | 23450 | 23450 | 23400 | 439 |
| 289 | 20240326 | 140100 | 5788529300 | 23450 | 23450 | 23450 | 23450 | 225 |
| 290 | 20240326 | 140000 | 5783253050 | 23450 | 23450 | 23450 | 23450 | 46 |
| 291 | 20240326 | 135900 | 5782174350 | 23450 | 23450 | 23450 | 23450 | 1253 |
| 292 | 20240326 | 135800 | 5752791500 | 23450 | 23450 | 23450 | 23450 | 417 |
| 293 | 20240326 | 135700 | 5743012850 | 23450 | 23450 | 23450 | 23400 | 824 |
| 294 | 20240326 | 135600 | 5723703950 | 23450 | 23450 | 23500 | 23450 | 844 |
| 295 | 20240326 | 135500 | 5703912100 | 23450 | 23400 | 23450 | 23400 | 2702 |
| 296 | 20240326 | 135400 | 5640550250 | 23450 | 23400 | 23450 | 23400 | 141 |
| 297 | 20240326 | 135300 | 5637249400 | 23450 | 23450 | 23450 | 23400 | 1004 |
| 298 | 20240326 | 135200 | 5613742400 | 23450 | 23450 | 23450 | 23450 | 231 |
| 299 | 20240326 | 135100 | 5608325450 | 23450 | 23400 | 23450 | 23400 | 171 |
| 300 | 20240326 | 135000 | 5604317400 | 23450 | 23450 | 23450 | 23400 | 142 |
| 301 | 20240326 | 134900 | 5600988500 | 23450 | 23450 | 23450 | 23450 | 463 |
| 302 | 20240326 | 134800 | 5590131150 | 23450 | 23450 | 23450 | 23400 | 116 |
| 303 | 20240326 | 134700 | 5587411450 | 23450 | 23450 | 23450 | 23400 | 62 |
| 304 | 20240326 | 134600 | 5585957750 | 23450 | 23450 | 23450 | 23450 | 883 |
| 305 | 20240326 | 134500 | 5565251400 | 23450 | 23450 | 23500 | 23450 | 89 |
| 306 | 20240326 | 134400 | 5563164050 | 23450 | 23450 | 23450 | 23450 | 82 |
| 307 | 20240326 | 134300 | 5561241150 | 23450 | 23500 | 23500 | 23450 | 261 |
| 308 | 20240326 | 134200 | 5555120450 | 23500 | 23450 | 23500 | 23450 | 301 |
| 309 | 20240326 | 134100 | 5548061400 | 23450 | 23450 | 23450 | 23450 | 840 |
| 310 | 20240326 | 134000 | 5528363400 | 23400 | 23450 | 23450 | 23400 | 324 |
| 311 | 20240326 | 133900 | 5520778700 | 23450 | 23450 | 23450 | 23400 | 291 |
| 312 | 20240326 | 133800 | 5513955750 | 23450 | 23450 | 23450 | 23450 | 23 |
| 313 | 20240326 | 133700 | 5513416400 | 23450 | 23400 | 23450 | 23400 | 713 |
| 314 | 20240326 | 133600 | 5496731850 | 23400 | 23400 | 23400 | 23400 | 2025 |
| 315 | 20240326 | 133500 | 5449346850 | 23400 | 23450 | 23450 | 23400 | 119 |
| 316 | 20240326 | 133400 | 5446556450 | 23450 | 23450 | 23500 | 23400 | 2196 |
| 317 | 20240326 | 133300 | 5395156250 | 23450 | 23450 | 23450 | 23450 | 590 |
| 318 | 20240326 | 133200 | 5381320750 | 23450 | 23450 | 23450 | 23450 | 470 |
| 319 | 20240326 | 133100 | 5370299250 | 23450 | 23450 | 23450 | 23400 | 428 |
| 320 | 20240326 | 133000 | 5360262700 | 23450 | 23450 | 23450 | 23450 | 429 |
| 321 | 20240326 | 132900 | 5350202650 | 23450 | 23450 | 23450 | 23450 | 405 |
| 322 | 20240326 | 132800 | 5340705400 | 23450 | 23450 | 23450 | 23400 | 1047 |
| 323 | 20240326 | 132700 | 5316199500 | 23450 | 23450 | 23500 | 23450 | 320 |
| 324 | 20240326 | 132600 | 5308695400 | 23450 | 23450 | 23450 | 23400 | 4183 |
| 325 | 20240326 | 132500 | 5210719900 | 23450 | 23500 | 23500 | 23450 | 753 |
| 326 | 20240326 | 132400 | 5193056900 | 23500 | 23450 | 23500 | 23450 | 522 |
| 327 | 20240326 | 132300 | 5180815900 | 23500 | 23500 | 23500 | 23450 | 955 |
| 328 | 20240326 | 132200 | 5158373900 | 23500 | 23500 | 23500 | 23500 | 123 |
| 329 | 20240326 | 132100 | 5155483400 | 23500 | 23500 | 23500 | 23500 | 222 |
| 330 | 20240326 | 132000 | 5150266400 | 23500 | 23500 | 23500 | 23450 | 749 |
| 331 | 20240326 | 131900 | 5132666100 | 23500 | 23500 | 23500 | 23450 | 823 |
| 332 | 20240326 | 131800 | 5113329750 | 23550 | 23500 | 23550 | 23500 | 1289 |
| 333 | 20240326 | 131700 | 5083038200 | 23500 | 23500 | 23500 | 23500 | 361 |
| 334 | 20240326 | 131600 | 5074554700 | 23500 | 23450 | 23500 | 23450 | 105 |
| 335 | 20240326 | 131500 | 5072088650 | 23450 | 23450 | 23450 | 23450 | 979 |
| 336 | 20240326 | 131400 | 5049131100 | 23450 | 23450 | 23450 | 23450 | 1396 |
| 337 | 20240326 | 131300 | 5016394900 | 23450 | 23450 | 23450 | 23400 | 202 |
| 338 | 20240326 | 131200 | 5011658300 | 23450 | 23450 | 23450 | 23450 | 356 |
| 339 | 20240326 | 131100 | 5003310100 | 23400 | 23450 | 23450 | 23400 | 644 |
| 340 | 20240326 | 131000 | 4988215300 | 23400 | 23400 | 23450 | 23400 | 434 |
| 341 | 20240326 | 130900 | 4978056600 | 23400 | 23450 | 23450 | 23400 | 624 |
| 342 | 20240326 | 130800 | 4963453200 | 23450 | 23500 | 23550 | 23450 | 27150 |
| 343 | 20240326 | 130700 | 4325687900 | 23500 | 23550 | 23550 | 23500 | 4682 |
| 344 | 20240326 | 130600 | 4215657450 | 23550 | 23550 | 23550 | 23500 | 367 |
| 345 | 20240326 | 130500 | 4207017550 | 23550 | 23550 | 23550 | 23500 | 467 |
| 346 | 20240326 | 130400 | 4196029700 | 23550 | 23550 | 23550 | 23500 | 599 |
| 347 | 20240326 | 130300 | 4181930750 | 23550 | 23550 | 23550 | 23500 | 211 |
| 348 | 20240326 | 130200 | 4176963700 | 23550 | 23550 | 23550 | 23500 | 443 |
| 349 | 20240326 | 130100 | 4166547850 | 23550 | 23550 | 23550 | 23500 | 265 |
| 350 | 20240326 | 130000 | 4160313550 | 23550 | 23550 | 23550 | 23500 | 1125 |
| 351 | 20240326 | 125900 | 4133822450 | 23550 | 23550 | 23550 | 23550 | 412 |
| 352 | 20240326 | 125800 | 4124119850 | 23550 | 23550 | 23550 | 23500 | 127 |
| 353 | 20240326 | 125700 | 4121131500 | 23550 | 23550 | 23550 | 23550 | 265 |
| 354 | 20240326 | 125600 | 4114890750 | 23550 | 23550 | 23550 | 23500 | 627 |
| 355 | 20240326 | 125500 | 4100127350 | 23550 | 23600 | 23600 | 23550 | 17604 |
| 356 | 20240326 | 125400 | 3685246750 | 23600 | 23600 | 23650 | 23600 | 424 |
| 357 | 20240326 | 125300 | 3675237700 | 23600 | 23600 | 23600 | 23600 | 952 |
| 358 | 20240326 | 125200 | 3652770500 | 23600 | 23600 | 23650 | 23600 | 1923 |
| 359 | 20240326 | 125100 | 3607382600 | 23650 | 23650 | 23650 | 23650 | 43 |
| 360 | 20240326 | 125000 | 3606365650 | 23650 | 23650 | 23650 | 23650 | 11 |
| 361 | 20240326 | 124900 | 3606105500 | 23600 | 23650 | 23650 | 23600 | 22 |
| 362 | 20240326 | 124800 | 3605585750 | 23650 | 23650 | 23650 | 23650 | 335 |
| 363 | 20240326 | 124700 | 3597663000 | 23650 | 23600 | 23650 | 23600 | 254 |
| 364 | 20240326 | 124600 | 3591666950 | 23650 | 23650 | 23650 | 23600 | 787 |
| 365 | 20240326 | 124500 | 3573083550 | 23650 | 23600 | 23650 | 23600 | 2319 |
| 366 | 20240326 | 124400 | 3518349950 | 23600 | 23650 | 23650 | 23600 | 109 |
| 367 | 20240326 | 124300 | 3515776950 | 23650 | 23650 | 23650 | 23600 | 2121 |
| 368 | 20240326 | 124200 | 3465671200 | 23650 | 23650 | 23650 | 23600 | 128 |
| 369 | 20240326 | 124100 | 3462644250 | 23650 | 23650 | 23650 | 23650 | 49 |
| 370 | 20240326 | 124000 | 3461485400 | 23650 | 23650 | 23650 | 23600 | 7350 |
| 371 | 20240326 | 123900 | 3287658150 | 23700 | 23650 | 23700 | 23650 | 3038 |
| 372 | 20240326 | 123800 | 3215807150 | 23650 | 23650 | 23650 | 23650 | 117 |
| 373 | 20240326 | 123700 | 3213040100 | 23700 | 23700 | 23700 | 23650 | 86 |
| 374 | 20240326 | 123600 | 3211004400 | 23700 | 23700 | 23700 | 23700 | 42 |
| 375 | 20240326 | 123500 | 3210009000 | 23650 | 23700 | 23700 | 23650 | 420 |
| 376 | 20240326 | 123400 | 3200075000 | 23700 | 23700 | 23700 | 23700 | 8 |
| 377 | 20240326 | 123300 | 3199885400 | 23700 | 23700 | 23700 | 23700 | 625 |
| 378 | 20240326 | 123200 | 3185072900 | 23700 | 23700 | 23700 | 23700 | 59 |
| 379 | 20240326 | 123100 | 3183674600 | 23700 | 23700 | 23700 | 23650 | 165 |
| 380 | 20240326 | 123000 | 3179769150 | 23650 | 23700 | 23700 | 23650 | 45 |
| 381 | 20240326 | 122900 | 3178703400 | 23700 | 23650 | 23700 | 23650 | 1364 |
| 382 | 20240326 | 122800 | 3146443350 | 23650 | 23700 | 23700 | 23650 | 51 |
| 383 | 20240326 | 122700 | 3145237100 | 23700 | 23650 | 23700 | 23650 | 39 |
| 384 | 20240326 | 122600 | 3144313150 | 23700 | 23700 | 23700 | 23650 | 3186 |
| 385 | 20240326 | 122500 | 3068805000 | 23700 | 23700 | 23750 | 23700 | 35 |
| 386 | 20240326 | 122400 | 3067974500 | 23700 | 23700 | 23700 | 23700 | 161 |
| 387 | 20240326 | 122300 | 3064158800 | 23700 | 23700 | 23750 | 23700 | 236 |
| 388 | 20240326 | 122200 | 3058565500 | 23700 | 23700 | 23700 | 23700 | 159 |
| 389 | 20240326 | 122100 | 3054797200 | 23650 | 23700 | 23700 | 23650 | 136 |
| 390 | 20240326 | 122000 | 3051574400 | 23650 | 23700 | 23700 | 23650 | 267 |
| 391 | 20240326 | 121900 | 3045254200 | 23700 | 23700 | 23700 | 23700 | 45 |
| 392 | 20240326 | 121800 | 3044187700 | 23700 | 23700 | 23700 | 23700 | 10 |
| 393 | 20240326 | 121700 | 3043950700 | 23700 | 23700 | 23700 | 23650 | 350 |
| 394 | 20240326 | 121600 | 3035656200 | 23700 | 23750 | 23750 | 23700 | 537 |
| 395 | 20240326 | 121500 | 3022927200 | 23700 | 23700 | 23750 | 23700 | 314 |
| 396 | 20240326 | 121400 | 3015484900 | 23700 | 23750 | 23750 | 23700 | 17 |
| 397 | 20240326 | 121300 | 3015081450 | 23700 | 23700 | 23700 | 23700 | 279 |
| 398 | 20240326 | 121200 | 3008469150 | 23700 | 23700 | 23700 | 23700 | 531 |
| 399 | 20240326 | 121100 | 2995884450 | 23650 | 23700 | 23700 | 23650 | 40 |
| 400 | 20240326 | 121000 | 2994938150 | 23700 | 23700 | 23700 | 23700 | 9 |
| 401 | 20240326 | 120900 | 2994724850 | 23700 | 23700 | 23700 | 23700 | 1359 |
| 402 | 20240326 | 120800 | 2962516550 | 23700 | 23750 | 23750 | 23700 | 236 |
| 403 | 20240326 | 120700 | 2956913300 | 23750 | 23700 | 23750 | 23700 | 53 |
| 404 | 20240326 | 120600 | 2955657100 | 23750 | 23700 | 23750 | 23700 | 239 |
| 405 | 20240326 | 120500 | 2949988600 | 23750 | 23750 | 23750 | 23750 | 3 |
| 406 | 20240326 | 120400 | 2949917350 | 23700 | 23700 | 23700 | 23700 | 493 |
| 407 | 20240326 | 120300 | 2938233250 | 23700 | 23700 | 23750 | 23700 | 599 |
| 408 | 20240326 | 120200 | 2924026950 | 23750 | 23700 | 23750 | 23700 | 2 |
| 409 | 20240326 | 120100 | 2923979500 | 23700 | 23700 | 23700 | 23700 | 50 |
| 410 | 20240326 | 120000 | 2922794500 | 23750 | 23750 | 23750 | 23750 | 10 |
| 411 | 20240326 | 115900 | 2922557000 | 23750 | 23750 | 23750 | 23750 | 42 |
| 412 | 20240326 | 115800 | 2921559500 | 23750 | 23750 | 23750 | 23750 | 11 |
| 413 | 20240326 | 115700 | 2921298250 | 23750 | 23700 | 23750 | 23700 | 57 |
| 414 | 20240326 | 115600 | 2919946900 | 23750 | 23700 | 23750 | 23700 | 249 |
| 415 | 20240326 | 115500 | 2914038100 | 23700 | 23700 | 23700 | 23700 | 10 |
| 416 | 20240326 | 115400 | 2913801100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 417 | 20240326 | 115300 | 2913682600 | 23700 | 23700 | 23700 | 23700 | 470 |
| 418 | 20240326 | 115200 | 2902543600 | 23700 | 23700 | 23700 | 23700 | 30 |
| 419 | 20240326 | 115100 | 2901832600 | 23700 | 23700 | 23700 | 23700 | 60 |
| 420 | 20240326 | 115000 | 2900410600 | 23700 | 23700 | 23700 | 23700 | 85 |
| 421 | 20240326 | 114900 | 2898396100 | 23750 | 23700 | 23750 | 23700 | 32 |
| 422 | 20240326 | 114800 | 2897637600 | 23700 | 23700 | 23700 | 23700 | 726 |
| 423 | 20240326 | 114700 | 2880431400 | 23700 | 23750 | 23750 | 23700 | 103 |
| 424 | 20240326 | 114600 | 2877990150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 425 | 20240326 | 114500 | 2877990150 | 23700 | 23700 | 23700 | 23700 | 174 |
| 426 | 20240326 | 114400 | 2873866350 | 23700 | 23700 | 23750 | 23700 | 363 |
| 427 | 20240326 | 114300 | 2865263200 | 23700 | 23700 | 23700 | 23700 | 61 |
| 428 | 20240326 | 114200 | 2863817500 | 23750 | 23750 | 23750 | 23750 | 4 |
| 429 | 20240326 | 114100 | 2863722500 | 23750 | 23750 | 23750 | 23750 | 40 |
| 430 | 20240326 | 114000 | 2862772500 | 23700 | 23700 | 23700 | 23700 | 38 |
| 431 | 20240326 | 113900 | 2861871900 | 23750 | 23750 | 23750 | 23750 | 7 |
| 432 | 20240326 | 113800 | 2861705650 | 23750 | 23700 | 23750 | 23700 | 62 |
| 433 | 20240326 | 113700 | 2860236050 | 23700 | 23700 | 23700 | 23700 | 155 |
| 434 | 20240326 | 113600 | 2856562550 | 23700 | 23750 | 23750 | 23700 | 336 |
| 435 | 20240326 | 113500 | 2848599200 | 23700 | 23700 | 23700 | 23700 | 626 |
| 436 | 20240326 | 113400 | 2833763000 | 23650 | 23700 | 23700 | 23650 | 3 |
| 437 | 20240326 | 113300 | 2833691950 | 23700 | 23700 | 23700 | 23700 | 16 |
| 438 | 20240326 | 113200 | 2833312750 | 23700 | 23650 | 23700 | 23650 | 94 |
| 439 | 20240326 | 113100 | 2831089400 | 23700 | 23700 | 23700 | 23700 | 13 |
| 440 | 20240326 | 113000 | 2830781300 | 23700 | 23700 | 23700 | 23700 | 9 |
| 441 | 20240326 | 112900 | 2830568000 | 23700 | 23700 | 23700 | 23700 | 2 |
| 442 | 20240326 | 112800 | 2830520600 | 23650 | 23700 | 23700 | 23650 | 176 |
| 443 | 20240326 | 112700 | 2826350100 | 23700 | 23700 | 23700 | 23700 | 192 |
| 444 | 20240326 | 112600 | 2821799700 | 23700 | 23650 | 23700 | 23650 | 619 |
| 445 | 20240326 | 112500 | 2807138250 | 23650 | 23700 | 23700 | 23650 | 625 |
| 446 | 20240326 | 112400 | 2792330750 | 23700 | 23700 | 23700 | 23650 | 65 |
| 447 | 20240326 | 112300 | 2790791250 | 23700 | 23700 | 23700 | 23700 | 8 |
| 448 | 20240326 | 112200 | 2790601650 | 23700 | 23700 | 23700 | 23700 | 220 |
| 449 | 20240326 | 112100 | 2785387650 | 23700 | 23700 | 23700 | 23700 | 3416 |
| 450 | 20240326 | 112000 | 2704428450 | 23700 | 23700 | 23700 | 23700 | 120 |
| 451 | 20240326 | 111900 | 2701584450 | 23700 | 23700 | 23700 | 23700 | 134 |
| 452 | 20240326 | 111800 | 2698408650 | 23700 | 23750 | 23750 | 23700 | 90 |
| 453 | 20240326 | 111700 | 2696275350 | 23750 | 23750 | 23750 | 23750 | 210 |
| 454 | 20240326 | 111600 | 2691287850 | 23750 | 23750 | 23750 | 23750 | 17 |
| 455 | 20240326 | 111500 | 2690884100 | 23750 | 23750 | 23750 | 23700 | 208 |
| 456 | 20240326 | 111400 | 2685949150 | 23750 | 23800 | 23800 | 23700 | 13 |
| 457 | 20240326 | 111300 | 2685640450 | 23700 | 23800 | 23800 | 23700 | 70 |
| 458 | 20240326 | 111200 | 2683981000 | 23750 | 23750 | 23750 | 23700 | 130 |
| 459 | 20240326 | 111100 | 2680893800 | 23700 | 23700 | 23700 | 23700 | 80 |
| 460 | 20240326 | 111000 | 2678997800 | 23700 | 23700 | 23700 | 23700 | 1100 |
| 461 | 20240326 | 110900 | 2652927800 | 23750 | 23700 | 23750 | 23700 | 16 |
| 462 | 20240326 | 110800 | 2652548200 | 23700 | 23700 | 23750 | 23700 | 541 |
| 463 | 20240326 | 110700 | 2639701500 | 23750 | 23700 | 23750 | 23700 | 136 |
| 464 | 20240326 | 110600 | 2636476950 | 23700 | 23750 | 23750 | 23700 | 318 |
| 465 | 20240326 | 110500 | 2628940300 | 23700 | 23700 | 23700 | 23700 | 130 |
| 466 | 20240326 | 110400 | 2625859300 | 23750 | 23750 | 23750 | 23700 | 77 |
| 467 | 20240326 | 110300 | 2624033050 | 23750 | 23750 | 23750 | 23700 | 117 |
| 468 | 20240326 | 110200 | 2621259400 | 23750 | 23750 | 23750 | 23700 | 130 |
| 469 | 20240326 | 110100 | 2618172000 | 23750 | 23750 | 23750 | 23750 | 78 |
| 470 | 20240326 | 110000 | 2616319500 | 23750 | 23750 | 23800 | 23750 | 157 |
| 471 | 20240326 | 105900 | 2612590150 | 23800 | 23750 | 23800 | 23750 | 336 |
| 472 | 20240326 | 105800 | 2604610100 | 23750 | 23750 | 23750 | 23750 | 122 |
| 473 | 20240326 | 105700 | 2601712600 | 23750 | 23750 | 23750 | 23750 | 321 |
| 474 | 20240326 | 105600 | 2594088850 | 23750 | 23750 | 23750 | 23750 | 50 |
| 475 | 20240326 | 105500 | 2592901350 | 23700 | 23700 | 23750 | 23700 | 37 |
| 476 | 20240326 | 105400 | 2592024150 | 23750 | 23750 | 23750 | 23750 | 734 |
| 477 | 20240326 | 105300 | 2574591650 | 23800 | 23750 | 23800 | 23750 | 24 |
| 478 | 20240326 | 105200 | 2574021600 | 23750 | 23750 | 23750 | 23750 | 491 |
| 479 | 20240326 | 105100 | 2562360350 | 23750 | 23750 | 23750 | 23750 | 6 |
| 480 | 20240326 | 105000 | 2562217850 | 23750 | 23800 | 23800 | 23750 | 62 |
| 481 | 20240326 | 104900 | 2560745300 | 23750 | 23750 | 23750 | 23750 | 50 |
| 482 | 20240326 | 104800 | 2559557800 | 23800 | 23800 | 23800 | 23800 | 38 |
| 483 | 20240326 | 104700 | 2558653400 | 23800 | 23800 | 23800 | 23750 | 24 |
| 484 | 20240326 | 104600 | 2558082700 | 23750 | 23800 | 23800 | 23700 | 79 |
| 485 | 20240326 | 104500 | 2556206800 | 23750 | 23700 | 23750 | 23700 | 666 |
| 486 | 20240326 | 104400 | 2540389350 | 23700 | 23750 | 23750 | 23700 | 131 |
| 487 | 20240326 | 104300 | 2537284600 | 23700 | 23700 | 23700 | 23700 | 194 |
| 488 | 20240326 | 104200 | 2532686800 | 23700 | 23700 | 23750 | 23700 | 566 |
| 489 | 20240326 | 104100 | 2519258050 | 23750 | 23750 | 23750 | 23750 | 31 |
| 490 | 20240326 | 104000 | 2518521800 | 23700 | 23750 | 23750 | 23700 | 1692 |
| 491 | 20240326 | 103900 | 2478420900 | 23700 | 23700 | 23750 | 23700 | 286 |
| 492 | 20240326 | 103800 | 2471641000 | 23700 | 23750 | 23750 | 23700 | 1268 |
| 493 | 20240326 | 103700 | 2441574400 | 23750 | 23750 | 23750 | 23700 | 757 |
| 494 | 20240326 | 103600 | 2423618150 | 23750 | 23700 | 23750 | 23700 | 750 |
| 495 | 20240326 | 103500 | 2405837600 | 23700 | 23700 | 23700 | 23700 | 254 |
| 496 | 20240326 | 103400 | 2399817800 | 23700 | 23750 | 23750 | 23700 | 346 |
| 497 | 20240326 | 103300 | 2391616600 | 23750 | 23750 | 23750 | 23750 | 158 |
| 498 | 20240326 | 103200 | 2387864100 | 23750 | 23750 | 23750 | 23750 | 27 |
| 499 | 20240326 | 103100 | 2387222850 | 23750 | 23750 | 23750 | 23750 | 63 |
| 500 | 20240326 | 103000 | 2385726600 | 23750 | 23700 | 23750 | 23700 | 215 |
| 501 | 20240326 | 102900 | 2380630950 | 23750 | 23750 | 23750 | 23750 | 140 |
| 502 | 20240326 | 102800 | 2377305950 | 23750 | 23750 | 23750 | 23750 | 105 |
| 503 | 20240326 | 102700 | 2374812200 | 23750 | 23700 | 23750 | 23700 | 325 |
| 504 | 20240326 | 102600 | 2367107050 | 23750 | 23750 | 23750 | 23700 | 741 |
| 505 | 20240326 | 102500 | 2349544350 | 23750 | 23750 | 23750 | 23700 | 229 |
| 506 | 20240326 | 102400 | 2344115050 | 23750 | 23750 | 23750 | 23700 | 74 |
| 507 | 20240326 | 102300 | 2342357950 | 23750 | 23750 | 23750 | 23700 | 38 |
| 508 | 20240326 | 102200 | 2341456950 | 23750 | 23750 | 23750 | 23700 | 1051 |
| 509 | 20240326 | 102100 | 2316496950 | 23750 | 23700 | 23750 | 23700 | 151 |
| 510 | 20240326 | 102000 | 2312918000 | 23700 | 23700 | 23700 | 23700 | 193 |
| 511 | 20240326 | 101900 | 2308343900 | 23700 | 23700 | 23750 | 23700 | 80 |
| 512 | 20240326 | 101800 | 2306447850 | 23700 | 23700 | 23750 | 23700 | 34 |
| 513 | 20240326 | 101700 | 2305641800 | 23700 | 23700 | 23700 | 23700 | 969 |
| 514 | 20240326 | 101600 | 2282676500 | 23700 | 23700 | 23700 | 23700 | 223 |
| 515 | 20240326 | 101500 | 2277391400 | 23750 | 23700 | 23750 | 23650 | 577 |
| 516 | 20240326 | 101400 | 2263712800 | 23700 | 23750 | 23750 | 23700 | 82 |
| 517 | 20240326 | 101300 | 2261768400 | 23700 | 23700 | 23700 | 23700 | 469 |
| 518 | 20240326 | 101200 | 2250653100 | 23700 | 23750 | 23750 | 23700 | 35 |
| 519 | 20240326 | 101100 | 2249822650 | 23650 | 23700 | 23700 | 23650 | 1385 |
| 520 | 20240326 | 101000 | 2217026350 | 23700 | 23700 | 23700 | 23700 | 295 |
| 521 | 20240326 | 100900 | 2210034850 | 23700 | 23700 | 23700 | 23700 | 300 |
| 522 | 20240326 | 100800 | 2202924850 | 23700 | 23750 | 23750 | 23700 | 562 |
| 523 | 20240326 | 100700 | 2189604600 | 23750 | 23750 | 23750 | 23700 | 1229 |
| 524 | 20240326 | 100600 | 2160466250 | 23750 | 23750 | 23750 | 23750 | 204 |
| 525 | 20240326 | 100500 | 2155621250 | 23750 | 23750 | 23750 | 23700 | 1775 |
| 526 | 20240326 | 100400 | 2113465050 | 23750 | 23800 | 23800 | 23750 | 253 |
| 527 | 20240326 | 100300 | 2107455700 | 23800 | 23750 | 23800 | 23750 | 210 |
| 528 | 20240326 | 100200 | 2102468100 | 23750 | 23800 | 23800 | 23750 | 31 |
| 529 | 20240326 | 100100 | 2101730950 | 23750 | 23750 | 23800 | 23750 | 131 |
| 530 | 20240326 | 100000 | 2098619600 | 23800 | 23800 | 23800 | 23800 | 2 |
| 531 | 20240326 | 095900 | 2098572000 | 23800 | 23800 | 23800 | 23800 | 103 |
| 532 | 20240326 | 095800 | 2096120600 | 23800 | 23750 | 23800 | 23750 | 817 |
| 533 | 20240326 | 095700 | 2076709200 | 23750 | 23800 | 23800 | 23750 | 195 |
| 534 | 20240326 | 095600 | 2072077750 | 23800 | 23750 | 23800 | 23700 | 440 |
| 535 | 20240326 | 095500 | 2061645400 | 23750 | 23750 | 23750 | 23700 | 1787 |
| 536 | 20240326 | 095400 | 2019282200 | 23800 | 23750 | 23800 | 23750 | 894 |
| 537 | 20240326 | 095300 | 1998049050 | 23800 | 23800 | 23800 | 23750 | 604 |
| 538 | 20240326 | 095200 | 1983680650 | 23800 | 23800 | 23850 | 23800 | 404 |
| 539 | 20240326 | 095100 | 1974065350 | 23800 | 23800 | 23800 | 23800 | 418 |
| 540 | 20240326 | 095000 | 1964116950 | 23800 | 23800 | 23800 | 23800 | 713 |
| 541 | 20240326 | 094900 | 1947147550 | 23850 | 23850 | 23850 | 23800 | 791 |
| 542 | 20240326 | 094800 | 1928316450 | 23800 | 23800 | 23850 | 23800 | 403 |
| 543 | 20240326 | 094700 | 1918724850 | 23800 | 23850 | 23850 | 23800 | 233 |
| 544 | 20240326 | 094600 | 1913178900 | 23850 | 23800 | 23850 | 23700 | 4834 |
| 545 | 20240326 | 094500 | 1798257100 | 23800 | 23850 | 23850 | 23800 | 466 |
| 546 | 20240326 | 094400 | 1787153800 | 23800 | 23850 | 23850 | 23800 | 565 |
| 547 | 20240326 | 094300 | 1773706500 | 23800 | 23850 | 23850 | 23800 | 221 |
| 548 | 20240326 | 094200 | 1768436400 | 23800 | 23850 | 23850 | 23800 | 115 |
| 549 | 20240326 | 094100 | 1765694800 | 23850 | 23850 | 23850 | 23800 | 566 |
| 550 | 20240326 | 094000 | 1752199300 | 23850 | 23850 | 23850 | 23850 | 31 |
| 551 | 20240326 | 093900 | 1751459950 | 23850 | 23850 | 23900 | 23850 | 614 |
| 552 | 20240326 | 093800 | 1736808500 | 23850 | 23900 | 23900 | 23850 | 1105 |
| 553 | 20240326 | 093700 | 1710400050 | 23900 | 23850 | 23900 | 23850 | 582 |
| 554 | 20240326 | 093600 | 1696496350 | 23900 | 23900 | 23900 | 23850 | 2946 |
| 555 | 20240326 | 093500 | 1626094450 | 23900 | 23850 | 23900 | 23850 | 435 |
| 556 | 20240326 | 093400 | 1615703050 | 23850 | 23850 | 23900 | 23850 | 236 |
| 557 | 20240326 | 093300 | 1610073950 | 23850 | 23850 | 23900 | 23800 | 377 |
| 558 | 20240326 | 093200 | 1601083550 | 23850 | 23850 | 23900 | 23850 | 1161 |
| 559 | 20240326 | 093100 | 1573393250 | 23850 | 23850 | 23900 | 23850 | 575 |
| 560 | 20240326 | 093000 | 1559677700 | 23850 | 23900 | 23900 | 23850 | 427 |
| 561 | 20240326 | 092900 | 1549489300 | 23900 | 23850 | 23900 | 23850 | 465 |
| 562 | 20240326 | 092800 | 1538382150 | 23850 | 23900 | 23900 | 23850 | 103 |
| 563 | 20240326 | 092700 | 1535923400 | 23900 | 23800 | 23900 | 23800 | 1374 |
| 564 | 20240326 | 092600 | 1503156350 | 23800 | 23800 | 23850 | 23800 | 1098 |
| 565 | 20240326 | 092500 | 1477008200 | 23800 | 23800 | 23800 | 23800 | 457 |
| 566 | 20240326 | 092400 | 1466131600 | 23800 | 23750 | 23800 | 23750 | 531 |
| 567 | 20240326 | 092300 | 1453494200 | 23800 | 23800 | 23800 | 23750 | 355 |
| 568 | 20240326 | 092200 | 1445058500 | 23800 | 23850 | 23850 | 23750 | 270 |
| 569 | 20240326 | 092100 | 1438632650 | 23850 | 23700 | 23850 | 23700 | 1603 |
| 570 | 20240326 | 092000 | 1400544600 | 23700 | 23700 | 23700 | 23650 | 850 |
| 571 | 20240326 | 091900 | 1380402800 | 23700 | 23700 | 23750 | 23650 | 1164 |
| 572 | 20240326 | 091800 | 1352809800 | 23700 | 23700 | 23750 | 23700 | 1336 |
| 573 | 20240326 | 091700 | 1321137950 | 23700 | 23700 | 23750 | 23700 | 159 |
| 574 | 20240326 | 091600 | 1317369350 | 23700 | 23650 | 23750 | 23650 | 372 |
| 575 | 20240326 | 091500 | 1308550600 | 23800 | 23750 | 23800 | 23650 | 613 |
| 576 | 20240326 | 091400 | 1294000500 | 23750 | 23700 | 23750 | 23700 | 1304 |
| 577 | 20240326 | 091300 | 1263086750 | 23650 | 23650 | 23700 | 23650 | 208 |
| 578 | 20240326 | 091200 | 1258163300 | 23700 | 23600 | 23700 | 23600 | 1787 |
| 579 | 20240326 | 091100 | 1215933100 | 23600 | 23600 | 23650 | 23600 | 538 |
| 580 | 20240326 | 091000 | 1203226000 | 23650 | 23600 | 23650 | 23550 | 872 |
| 581 | 20240326 | 090900 | 1182651050 | 23550 | 23550 | 23600 | 23500 | 2077 |
| 582 | 20240326 | 090800 | 1133803800 | 23550 | 23650 | 23700 | 23500 | 24400 |
| 583 | 20240326 | 090700 | 557368400 | 23700 | 23750 | 23750 | 23650 | 7807 |
| 584 | 20240326 | 090600 | 372345450 | 23750 | 23750 | 23800 | 23700 | 1554 |
| 585 | 20240326 | 090500 | 335439250 | 23800 | 23800 | 23800 | 23750 | 1605 |
| 586 | 20240326 | 090400 | 297308600 | 23800 | 23750 | 23800 | 23750 | 986 |
| 587 | 20240326 | 090300 | 273880100 | 23750 | 23800 | 23800 | 23750 | 1669 |
| 588 | 20240326 | 090200 | 234215800 | 23750 | 23750 | 23750 | 23750 | 943 |
| 589 | 20240326 | 090100 | 211819550 | 23750 | 23800 | 23800 | 23700 | 3712 |
| 590 | 20240326 | 090000 | 123619700 | 23850 | 23750 | 23900 | 23750 | 5198 |