32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 185700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 3 | 20240327 | 185600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240327 | 185500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240327 | 185400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240327 | 185300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240327 | 185200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240327 | 185100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240327 | 185000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240327 | 184900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240327 | 184800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240327 | 184700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240327 | 184600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240327 | 184500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240327 | 184400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240327 | 184300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240327 | 184200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240327 | 184100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240327 | 184000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240327 | 183900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240327 | 183800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240327 | 183700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240327 | 183600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240327 | 183500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240327 | 183400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240327 | 183300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240327 | 183200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240327 | 183100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240327 | 183000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240327 | 182900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240327 | 182800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240327 | 182700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 33 | 20240327 | 182600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240327 | 182500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240327 | 182400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240327 | 182300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240327 | 182200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240327 | 182100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240327 | 182000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240327 | 181900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240327 | 181800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240327 | 181700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240327 | 181600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240327 | 181500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240327 | 181400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240327 | 181300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240327 | 181200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240327 | 181100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240327 | 181000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240327 | 180900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240327 | 180800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240327 | 180700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240327 | 180600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240327 | 180500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240327 | 180400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240327 | 180300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240327 | 180200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240327 | 180100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240327 | 180000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240327 | 175900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240327 | 175800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240327 | 175700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 63 | 20240327 | 175600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240327 | 175500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240327 | 175400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240327 | 175300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240327 | 175200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240327 | 175100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240327 | 175000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240327 | 174900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240327 | 174800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240327 | 174700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240327 | 174600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240327 | 174500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240327 | 174400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240327 | 174300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240327 | 174200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240327 | 174100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240327 | 174000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240327 | 173900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240327 | 173800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240327 | 173700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240327 | 173600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240327 | 173500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240327 | 173400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240327 | 173300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240327 | 173200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240327 | 173100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240327 | 173000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240327 | 172900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240327 | 172800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240327 | 172700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 93 | 20240327 | 172600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240327 | 172500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240327 | 172400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240327 | 172300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240327 | 172200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240327 | 172100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240327 | 172000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240327 | 171900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240327 | 171800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240327 | 171700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240327 | 171600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240327 | 171500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240327 | 171400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240327 | 171300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240327 | 171200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240327 | 171100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240327 | 171000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240327 | 170900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240327 | 170800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240327 | 170700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240327 | 170600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240327 | 170500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240327 | 170400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240327 | 170300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240327 | 170200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240327 | 170100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240327 | 170000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240327 | 165900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240327 | 165800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240327 | 165700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 123 | 20240327 | 165600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240327 | 165500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240327 | 165400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240327 | 165300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240327 | 165200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240327 | 165100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240327 | 165000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240327 | 164900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240327 | 164800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240327 | 164700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240327 | 164600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240327 | 164500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240327 | 164400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240327 | 164300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240327 | 164200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240327 | 164100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240327 | 164000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240327 | 163900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240327 | 163800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240327 | 163700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240327 | 163600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240327 | 163500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240327 | 163400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240327 | 163300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240327 | 163200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240327 | 163100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240327 | 163000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240327 | 162900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240327 | 162800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240327 | 162700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 153 | 20240327 | 162600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240327 | 162500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240327 | 162400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240327 | 162300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240327 | 162200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240327 | 162100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240327 | 162000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240327 | 161900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240327 | 161800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240327 | 161700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240327 | 161600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240327 | 161500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240327 | 161400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240327 | 161300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240327 | 161200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240327 | 161100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240327 | 161000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240327 | 160900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240327 | 160800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240327 | 160700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240327 | 160600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240327 | 160500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240327 | 160400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240327 | 160300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240327 | 160200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240327 | 160100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240327 | 160000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240327 | 155900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240327 | 155800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240327 | 155700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 183 | 20240327 | 155600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240327 | 155500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240327 | 155400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240327 | 155300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240327 | 155200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240327 | 155100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240327 | 155000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240327 | 154900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240327 | 154800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240327 | 154700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240327 | 154600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240327 | 154500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240327 | 154400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240327 | 154300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240327 | 154200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240327 | 154100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240327 | 154000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240327 | 153900 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240327 | 153800 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240327 | 153700 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240327 | 153600 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240327 | 153500 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240327 | 153400 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240327 | 153300 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240327 | 153200 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240327 | 153100 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240327 | 153000 | 2574569050 | 40750 | 40750 | 40750 | 40750 | 1336 |
| 210 | 20240327 | 152900 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240327 | 152800 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240327 | 152700 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 213 | 20240327 | 152600 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240327 | 152500 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240327 | 152400 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240327 | 152300 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240327 | 152200 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240327 | 152100 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240327 | 152000 | 2520127050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240327 | 151900 | 2520127050 | 40900 | 40900 | 40950 | 40900 | 19 |
| 221 | 20240327 | 151800 | 2519349900 | 40950 | 40950 | 40950 | 40950 | 106 |
| 222 | 20240327 | 151700 | 2515009200 | 40950 | 40950 | 41000 | 40900 | 71 |
| 223 | 20240327 | 151600 | 2512102050 | 41000 | 41000 | 41000 | 40900 | 278 |
| 224 | 20240327 | 151500 | 2500713550 | 41000 | 40900 | 41000 | 40900 | 501 |
| 225 | 20240327 | 151400 | 2480206100 | 40900 | 40850 | 40900 | 40850 | 269 |
| 226 | 20240327 | 151300 | 2469206650 | 40850 | 40900 | 40900 | 40850 | 63 |
| 227 | 20240327 | 151200 | 2466631750 | 40900 | 40900 | 40900 | 40850 | 203 |
| 228 | 20240327 | 151100 | 2458331200 | 40900 | 40850 | 40900 | 40850 | 107 |
| 229 | 20240327 | 151000 | 2453956050 | 40850 | 40850 | 40900 | 40850 | 218 |
| 230 | 20240327 | 150900 | 2445044800 | 40850 | 40850 | 40900 | 40850 | 65 |
| 231 | 20240327 | 150800 | 2442388200 | 40850 | 40850 | 40900 | 40850 | 84 |
| 232 | 20240327 | 150700 | 2438953850 | 40900 | 40850 | 40900 | 40850 | 281 |
| 233 | 20240327 | 150600 | 2427470300 | 40900 | 40950 | 40950 | 40850 | 798 |
| 234 | 20240327 | 150500 | 2394809100 | 40950 | 40950 | 41000 | 40950 | 260 |
| 235 | 20240327 | 150400 | 2384151750 | 41000 | 40950 | 41000 | 40950 | 91 |
| 236 | 20240327 | 150300 | 2380424500 | 41000 | 40950 | 41000 | 40950 | 176 |
| 237 | 20240327 | 150200 | 2373209600 | 40950 | 40950 | 41000 | 40950 | 158 |
| 238 | 20240327 | 150100 | 2366733250 | 41000 | 40900 | 41000 | 40900 | 624 |
| 239 | 20240327 | 150000 | 2341180550 | 40900 | 40850 | 40950 | 40850 | 121 |
| 240 | 20240327 | 145900 | 2336230550 | 40850 | 40950 | 40950 | 40850 | 175 |
| 241 | 20240327 | 145800 | 2329069200 | 40950 | 40900 | 40950 | 40850 | 382 |
| 242 | 20240327 | 145700 | 2313446250 | 40950 | 40900 | 40950 | 40850 | 210 |
| 243 | 20240327 | 145600 | 2304857650 | 40900 | 40800 | 40950 | 40750 | 761 |
| 244 | 20240327 | 145500 | 2273758500 | 40800 | 40800 | 40850 | 40750 | 108 |
| 245 | 20240327 | 145400 | 2269351600 | 40800 | 40950 | 41000 | 40750 | 1878 |
| 246 | 20240327 | 145300 | 2192477550 | 40950 | 40950 | 41000 | 40950 | 167 |
| 247 | 20240327 | 145200 | 2185632200 | 40950 | 40950 | 41000 | 40950 | 365 |
| 248 | 20240327 | 145100 | 2170674800 | 40950 | 40950 | 41000 | 40950 | 217 |
| 249 | 20240327 | 145000 | 2161779700 | 40950 | 41000 | 41000 | 40950 | 123 |
| 250 | 20240327 | 144900 | 2156737850 | 41000 | 41000 | 41000 | 40950 | 185 |
| 251 | 20240327 | 144800 | 2149154600 | 40950 | 40950 | 41000 | 40950 | 272 |
| 252 | 20240327 | 144700 | 2138005100 | 41000 | 40950 | 41000 | 40950 | 241 |
| 253 | 20240327 | 144600 | 2128126200 | 40950 | 41000 | 41000 | 40950 | 104 |
| 254 | 20240327 | 144500 | 2123864000 | 41000 | 40950 | 41000 | 40950 | 215 |
| 255 | 20240327 | 144400 | 2115050150 | 40950 | 41000 | 41000 | 40950 | 166 |
| 256 | 20240327 | 144300 | 2108245850 | 41000 | 40950 | 41000 | 40950 | 176 |
| 257 | 20240327 | 144200 | 2101031000 | 40950 | 40950 | 41000 | 40950 | 160 |
| 258 | 20240327 | 144100 | 2094471750 | 40950 | 40950 | 41000 | 40950 | 114 |
| 259 | 20240327 | 144000 | 2089798000 | 40950 | 40950 | 41000 | 40950 | 110 |
| 260 | 20240327 | 143900 | 2085288400 | 40950 | 40950 | 41000 | 40950 | 117 |
| 261 | 20240327 | 143800 | 2080492650 | 41000 | 40950 | 41000 | 40950 | 212 |
| 262 | 20240327 | 143700 | 2071800850 | 40950 | 40950 | 41000 | 40950 | 22 |
| 263 | 20240327 | 143600 | 2070899150 | 41000 | 41000 | 41050 | 40950 | 403 |
| 264 | 20240327 | 143500 | 2054378450 | 41050 | 41000 | 41050 | 40950 | 376 |
| 265 | 20240327 | 143400 | 2038960000 | 41000 | 40950 | 41050 | 40950 | 217 |
| 266 | 20240327 | 143300 | 2030060100 | 40950 | 40950 | 41000 | 40950 | 114 |
| 267 | 20240327 | 143200 | 2025386450 | 40950 | 41000 | 41000 | 40950 | 185 |
| 268 | 20240327 | 143100 | 2017801550 | 41000 | 40950 | 41000 | 40950 | 157 |
| 269 | 20240327 | 143000 | 2011364900 | 40950 | 40950 | 41000 | 40950 | 143 |
| 270 | 20240327 | 142900 | 2005502950 | 41000 | 40950 | 41000 | 40950 | 404 |
| 271 | 20240327 | 142800 | 1988939800 | 40950 | 41000 | 41000 | 40950 | 81 |
| 272 | 20240327 | 142700 | 1985619100 | 41000 | 40950 | 41000 | 40950 | 117 |
| 273 | 20240327 | 142600 | 1980822500 | 41000 | 40950 | 41000 | 40950 | 97 |
| 274 | 20240327 | 142500 | 1976845750 | 41000 | 40950 | 41000 | 40950 | 126 |
| 275 | 20240327 | 142400 | 1971680550 | 40950 | 41000 | 41050 | 40950 | 240 |
| 276 | 20240327 | 142300 | 1961841100 | 41000 | 41000 | 41050 | 40950 | 419 |
| 277 | 20240327 | 142200 | 1944657850 | 41000 | 41000 | 41000 | 40950 | 166 |
| 278 | 20240327 | 142100 | 1937857200 | 41000 | 40950 | 41000 | 40950 | 389 |
| 279 | 20240327 | 142000 | 1921919600 | 40950 | 40900 | 40950 | 40900 | 125 |
| 280 | 20240327 | 141900 | 1916801100 | 41050 | 41000 | 41050 | 40950 | 690 |
| 281 | 20240327 | 141800 | 1888523800 | 41000 | 41000 | 41000 | 40950 | 194 |
| 282 | 20240327 | 141700 | 1880570200 | 40950 | 41000 | 41000 | 40950 | 166 |
| 283 | 20240327 | 141600 | 1873765250 | 41000 | 40950 | 41000 | 40950 | 168 |
| 284 | 20240327 | 141500 | 1866878200 | 41000 | 40950 | 41000 | 40950 | 165 |
| 285 | 20240327 | 141400 | 1860116450 | 40950 | 41000 | 41000 | 40950 | 241 |
| 286 | 20240327 | 141300 | 1850236700 | 41000 | 40950 | 41000 | 40950 | 70 |
| 287 | 20240327 | 141200 | 1847367200 | 41000 | 40950 | 41000 | 40950 | 178 |
| 288 | 20240327 | 141100 | 1840073500 | 40900 | 40900 | 40950 | 40900 | 220 |
| 289 | 20240327 | 141000 | 1831064750 | 40900 | 40950 | 40950 | 40900 | 105 |
| 290 | 20240327 | 140900 | 1826765300 | 40950 | 40950 | 40950 | 40900 | 66 |
| 291 | 20240327 | 140800 | 1824063000 | 40900 | 40950 | 41000 | 40900 | 176 |
| 292 | 20240327 | 140700 | 1816853850 | 41000 | 40950 | 41000 | 40900 | 620 |
| 293 | 20240327 | 140600 | 1791464700 | 40900 | 40900 | 40950 | 40900 | 98 |
| 294 | 20240327 | 140500 | 1787451800 | 40900 | 40900 | 40950 | 40900 | 150 |
| 295 | 20240327 | 140400 | 1781309900 | 40950 | 40950 | 40950 | 40900 | 63 |
| 296 | 20240327 | 140300 | 1778730250 | 40950 | 40950 | 40950 | 40900 | 151 |
| 297 | 20240327 | 140200 | 1772549700 | 40950 | 40850 | 40950 | 40850 | 304 |
| 298 | 20240327 | 140100 | 1760111050 | 40900 | 40850 | 40900 | 40850 | 217 |
| 299 | 20240327 | 140000 | 1751236000 | 40850 | 40900 | 40900 | 40850 | 115 |
| 300 | 20240327 | 135900 | 1746532750 | 40900 | 40900 | 40900 | 40850 | 186 |
| 301 | 20240327 | 135800 | 1738925800 | 40850 | 40900 | 40900 | 40850 | 127 |
| 302 | 20240327 | 135700 | 1733732500 | 40900 | 40650 | 40950 | 40650 | 50 |
| 303 | 20240327 | 135600 | 1731687050 | 40950 | 41000 | 41000 | 40650 | 546 |
| 304 | 20240327 | 135500 | 1709349600 | 40950 | 41050 | 41050 | 40950 | 507 |
| 305 | 20240327 | 135400 | 1688556900 | 41050 | 41050 | 41050 | 41000 | 306 |
| 306 | 20240327 | 135300 | 1675995750 | 41050 | 41000 | 41050 | 41000 | 110 |
| 307 | 20240327 | 135200 | 1671480750 | 41000 | 41050 | 41050 | 41000 | 65 |
| 308 | 20240327 | 135100 | 1668812700 | 41050 | 41050 | 41050 | 41000 | 514 |
| 309 | 20240327 | 135000 | 1647723900 | 41050 | 41050 | 41050 | 41000 | 128 |
| 310 | 20240327 | 134900 | 1642472850 | 41000 | 41050 | 41050 | 41000 | 218 |
| 311 | 20240327 | 134800 | 1633525150 | 41050 | 41000 | 41050 | 41000 | 109 |
| 312 | 20240327 | 134700 | 1629051050 | 41000 | 41000 | 41050 | 41000 | 132 |
| 313 | 20240327 | 134600 | 1623634050 | 41050 | 41000 | 41050 | 41000 | 91 |
| 314 | 20240327 | 134500 | 1619899800 | 41000 | 41050 | 41050 | 41000 | 176 |
| 315 | 20240327 | 134400 | 1612676250 | 41050 | 41000 | 41050 | 41000 | 96 |
| 316 | 20240327 | 134300 | 1608735750 | 41050 | 41000 | 41050 | 41000 | 126 |
| 317 | 20240327 | 134200 | 1603564800 | 41050 | 41050 | 41050 | 41000 | 93 |
| 318 | 20240327 | 134100 | 1599748800 | 41000 | 41050 | 41050 | 41000 | 51 |
| 319 | 20240327 | 134000 | 1597655350 | 41000 | 41000 | 41050 | 41000 | 182 |
| 320 | 20240327 | 133900 | 1590188600 | 41050 | 40900 | 41050 | 40900 | 1051 |
| 321 | 20240327 | 133800 | 1547142650 | 40900 | 40950 | 41000 | 40800 | 1188 |
| 322 | 20240327 | 133700 | 1498523550 | 40950 | 40950 | 41000 | 40900 | 856 |
| 323 | 20240327 | 133600 | 1463481750 | 40950 | 40950 | 40950 | 40900 | 329 |
| 324 | 20240327 | 133500 | 1450009300 | 40950 | 41000 | 41000 | 40800 | 216 |
| 325 | 20240327 | 133400 | 1441163900 | 41000 | 41000 | 41000 | 40850 | 599 |
| 326 | 20240327 | 133300 | 1416628400 | 40950 | 41000 | 41000 | 40950 | 307 |
| 327 | 20240327 | 133200 | 1404053900 | 40950 | 41000 | 41000 | 40950 | 129 |
| 328 | 20240327 | 133100 | 1398765700 | 41000 | 40950 | 41000 | 40950 | 128 |
| 329 | 20240327 | 133000 | 1393518100 | 41000 | 40950 | 41000 | 40900 | 991 |
| 330 | 20240327 | 132900 | 1352932350 | 40950 | 40850 | 40950 | 40850 | 265 |
| 331 | 20240327 | 132800 | 1342092500 | 40900 | 40950 | 40950 | 40650 | 717 |
| 332 | 20240327 | 132700 | 1312844450 | 40950 | 40950 | 40950 | 40900 | 292 |
| 333 | 20240327 | 132600 | 1300889250 | 40950 | 40950 | 40950 | 40900 | 92 |
| 334 | 20240327 | 132500 | 1297121950 | 40900 | 40900 | 40950 | 40900 | 57 |
| 335 | 20240327 | 132400 | 1294788200 | 40900 | 40950 | 40950 | 40900 | 137 |
| 336 | 20240327 | 132300 | 1289178350 | 40900 | 40900 | 40950 | 40850 | 177 |
| 337 | 20240327 | 132200 | 1281937600 | 40850 | 40850 | 40900 | 40850 | 43 |
| 338 | 20240327 | 132100 | 1280179000 | 40900 | 40850 | 40900 | 40850 | 180 |
| 339 | 20240327 | 132000 | 1272817400 | 40900 | 40900 | 40900 | 40850 | 92 |
| 340 | 20240327 | 131900 | 1269054750 | 40900 | 40900 | 40900 | 40850 | 54 |
| 341 | 20240327 | 131800 | 1266846500 | 40850 | 40950 | 40950 | 40850 | 155 |
| 342 | 20240327 | 131700 | 1260504300 | 40900 | 40950 | 40950 | 40850 | 113 |
| 343 | 20240327 | 131600 | 1255880150 | 40850 | 40950 | 40950 | 40850 | 156 |
| 344 | 20240327 | 131500 | 1249496650 | 40900 | 40900 | 40950 | 40900 | 35 |
| 345 | 20240327 | 131400 | 1248064300 | 40950 | 40900 | 40950 | 40900 | 180 |
| 346 | 20240327 | 131300 | 1240693450 | 40900 | 40900 | 40950 | 40900 | 162 |
| 347 | 20240327 | 131200 | 1234061450 | 40900 | 40850 | 40900 | 40850 | 133 |
| 348 | 20240327 | 131100 | 1228622050 | 40850 | 40900 | 40900 | 40850 | 155 |
| 349 | 20240327 | 131000 | 1222282850 | 40850 | 40850 | 40950 | 40850 | 138 |
| 350 | 20240327 | 130900 | 1216638450 | 40850 | 40900 | 40900 | 40850 | 127 |
| 351 | 20240327 | 130800 | 1211444550 | 40850 | 40800 | 40900 | 40800 | 143 |
| 352 | 20240327 | 130700 | 1205602700 | 40850 | 40850 | 40850 | 40800 | 61 |
| 353 | 20240327 | 130600 | 1203111050 | 40800 | 40800 | 40850 | 40800 | 24 |
| 354 | 20240327 | 130500 | 1202131050 | 40850 | 40800 | 40850 | 40800 | 22 |
| 355 | 20240327 | 130400 | 1201232600 | 40750 | 40850 | 40900 | 40750 | 65 |
| 356 | 20240327 | 130300 | 1198577900 | 40900 | 40850 | 40900 | 40850 | 187 |
| 357 | 20240327 | 130200 | 1190934900 | 40900 | 40800 | 40900 | 40800 | 55 |
| 358 | 20240327 | 130100 | 1188686200 | 40850 | 40850 | 40850 | 40800 | 137 |
| 359 | 20240327 | 130000 | 1183089850 | 40800 | 40850 | 40850 | 40800 | 74 |
| 360 | 20240327 | 125900 | 1180067250 | 40850 | 40800 | 40850 | 40800 | 34 |
| 361 | 20240327 | 125800 | 1178678650 | 40800 | 40850 | 40850 | 40800 | 136 |
| 362 | 20240327 | 125700 | 1173127150 | 40850 | 40750 | 40900 | 40750 | 18 |
| 363 | 20240327 | 125600 | 1172391700 | 40900 | 40750 | 40900 | 40750 | 281 |
| 364 | 20240327 | 125500 | 1160918000 | 40750 | 40800 | 40800 | 40750 | 127 |
| 365 | 20240327 | 125400 | 1155738600 | 40800 | 40800 | 40800 | 40750 | 20 |
| 366 | 20240327 | 125300 | 1154922800 | 40900 | 40800 | 40900 | 40800 | 66 |
| 367 | 20240327 | 125200 | 1152226400 | 40900 | 40900 | 40950 | 40850 | 258 |
| 368 | 20240327 | 125100 | 1141681950 | 40900 | 40900 | 40900 | 40850 | 94 |
| 369 | 20240327 | 125000 | 1137837500 | 40850 | 40850 | 40900 | 40850 | 54 |
| 370 | 20240327 | 124900 | 1135629200 | 40900 | 40850 | 40900 | 40850 | 23 |
| 371 | 20240327 | 124800 | 1134688750 | 40900 | 40850 | 40900 | 40850 | 238 |
| 372 | 20240327 | 124700 | 1124959650 | 40850 | 40850 | 40900 | 40850 | 26 |
| 373 | 20240327 | 124600 | 1123896750 | 40900 | 40900 | 40900 | 40850 | 69 |
| 374 | 20240327 | 124500 | 1121074850 | 40950 | 40850 | 40950 | 40850 | 129 |
| 375 | 20240327 | 124400 | 1115800150 | 40950 | 40850 | 40950 | 40850 | 62 |
| 376 | 20240327 | 124300 | 1113264350 | 40900 | 40900 | 40900 | 40850 | 112 |
| 377 | 20240327 | 124200 | 1108683750 | 40850 | 40900 | 40900 | 40850 | 103 |
| 378 | 20240327 | 124100 | 1104471250 | 40850 | 40850 | 40900 | 40850 | 65 |
| 379 | 20240327 | 124000 | 1101813600 | 40900 | 40900 | 40900 | 40850 | 65 |
| 380 | 20240327 | 123900 | 1099155500 | 40850 | 40900 | 40900 | 40850 | 25 |
| 381 | 20240327 | 123800 | 1098133450 | 40850 | 40850 | 40900 | 40850 | 149 |
| 382 | 20240327 | 123700 | 1092040500 | 40850 | 40900 | 40900 | 40850 | 12 |
| 383 | 20240327 | 123600 | 1091549900 | 40900 | 40850 | 40900 | 40850 | 74 |
| 384 | 20240327 | 123500 | 1088523800 | 40900 | 40800 | 40900 | 40750 | 21 |
| 385 | 20240327 | 123400 | 1087665350 | 40900 | 40800 | 40900 | 40800 | 188 |
| 386 | 20240327 | 123300 | 1079988250 | 40900 | 40850 | 40900 | 40800 | 21 |
| 387 | 20240327 | 123200 | 1079130250 | 40850 | 40850 | 40850 | 40800 | 161 |
| 388 | 20240327 | 123100 | 1072553650 | 40850 | 40800 | 40850 | 40800 | 128 |
| 389 | 20240327 | 123000 | 1067325000 | 40850 | 40850 | 40900 | 40800 | 20 |
| 390 | 20240327 | 122900 | 1066507800 | 40900 | 40900 | 40900 | 40800 | 146 |
| 391 | 20240327 | 122800 | 1060541250 | 40900 | 40900 | 40900 | 40850 | 115 |
| 392 | 20240327 | 122700 | 1055837950 | 40900 | 40850 | 40900 | 40850 | 150 |
| 393 | 20240327 | 122600 | 1049710050 | 40850 | 40850 | 40900 | 40850 | 71 |
| 394 | 20240327 | 122500 | 1046806500 | 40900 | 40850 | 40900 | 40800 | 161 |
| 395 | 20240327 | 122400 | 1040229350 | 40850 | 40800 | 40850 | 40800 | 96 |
| 396 | 20240327 | 122300 | 1036310050 | 40800 | 40850 | 40850 | 40800 | 10 |
| 397 | 20240327 | 122200 | 1035901650 | 40900 | 40800 | 40900 | 40800 | 193 |
| 398 | 20240327 | 122100 | 1028012800 | 40850 | 40850 | 40850 | 40800 | 18 |
| 399 | 20240327 | 122000 | 1027277550 | 40800 | 40800 | 40850 | 40800 | 59 |
| 400 | 20240327 | 121900 | 1024867800 | 40800 | 40800 | 40800 | 40750 | 94 |
| 401 | 20240327 | 121800 | 1021032700 | 40750 | 40800 | 40800 | 40750 | 73 |
| 402 | 20240327 | 121700 | 1018054500 | 40800 | 40800 | 40850 | 40700 | 19 |
| 403 | 20240327 | 121600 | 1017279150 | 40850 | 40850 | 40900 | 40800 | 298 |
| 404 | 20240327 | 121500 | 1005107900 | 40850 | 40850 | 40850 | 40800 | 113 |
| 405 | 20240327 | 121400 | 1000492000 | 40800 | 40800 | 40850 | 40800 | 149 |
| 406 | 20240327 | 121300 | 994405550 | 40850 | 40850 | 40850 | 40800 | 63 |
| 407 | 20240327 | 121200 | 991832300 | 40850 | 40800 | 40850 | 40800 | 80 |
| 408 | 20240327 | 121100 | 988564400 | 40800 | 40800 | 40850 | 40800 | 66 |
| 409 | 20240327 | 121000 | 985868700 | 40850 | 40800 | 40850 | 40750 | 290 |
| 410 | 20240327 | 120900 | 974034750 | 40800 | 40750 | 40800 | 40750 | 112 |
| 411 | 20240327 | 120800 | 969465750 | 40800 | 40750 | 40800 | 40700 | 19 |
| 412 | 20240327 | 120700 | 968690750 | 40700 | 40800 | 40800 | 40700 | 31 |
| 413 | 20240327 | 120600 | 967427050 | 40800 | 40850 | 40850 | 40700 | 18 |
| 414 | 20240327 | 120500 | 966692400 | 40650 | 40800 | 40850 | 40650 | 620 |
| 415 | 20240327 | 120400 | 941398600 | 40850 | 40800 | 40850 | 40800 | 63 |
| 416 | 20240327 | 120300 | 938825400 | 40850 | 40800 | 40850 | 40800 | 24 |
| 417 | 20240327 | 120200 | 937845250 | 40850 | 40850 | 40850 | 40800 | 251 |
| 418 | 20240327 | 120100 | 927592900 | 40800 | 40800 | 40850 | 40750 | 157 |
| 419 | 20240327 | 120000 | 921185950 | 40800 | 40800 | 40800 | 40750 | 34 |
| 420 | 20240327 | 115900 | 919798800 | 40850 | 40800 | 40850 | 40750 | 253 |
| 421 | 20240327 | 115800 | 909478200 | 40850 | 40750 | 40850 | 40750 | 66 |
| 422 | 20240327 | 115700 | 906785800 | 40800 | 40800 | 40800 | 40750 | 19 |
| 423 | 20240327 | 115600 | 906010700 | 40800 | 40750 | 40800 | 40750 | 54 |
| 424 | 20240327 | 115500 | 903807700 | 40800 | 40700 | 40800 | 40700 | 179 |
| 425 | 20240327 | 115400 | 896513400 | 40750 | 40750 | 40750 | 40700 | 67 |
| 426 | 20240327 | 115300 | 893783400 | 40750 | 40750 | 40750 | 40700 | 20 |
| 427 | 20240327 | 115200 | 892968550 | 40700 | 40750 | 40750 | 40700 | 110 |
| 428 | 20240327 | 115100 | 888487200 | 40700 | 40700 | 40750 | 40700 | 12 |
| 429 | 20240327 | 115000 | 887998400 | 40750 | 40750 | 40800 | 40500 | 364 |
| 430 | 20240327 | 114900 | 873178150 | 40800 | 40750 | 40800 | 40750 | 141 |
| 431 | 20240327 | 114800 | 867425450 | 40750 | 40800 | 40800 | 40750 | 37 |
| 432 | 20240327 | 114700 | 865916350 | 40800 | 40800 | 40800 | 40750 | 55 |
| 433 | 20240327 | 114600 | 863674300 | 40750 | 40800 | 40800 | 40750 | 148 |
| 434 | 20240327 | 114500 | 857638100 | 40800 | 40800 | 40800 | 40750 | 67 |
| 435 | 20240327 | 114400 | 854904850 | 40750 | 40750 | 40800 | 40750 | 20 |
| 436 | 20240327 | 114300 | 854089000 | 40750 | 40800 | 40800 | 40750 | 159 |
| 437 | 20240327 | 114200 | 847607100 | 40750 | 40800 | 40800 | 40700 | 104 |
| 438 | 20240327 | 114100 | 843364450 | 40800 | 40700 | 40800 | 40700 | 17 |
| 439 | 20240327 | 114000 | 842671050 | 40800 | 40750 | 40800 | 40700 | 59 |
| 440 | 20240327 | 113900 | 840264100 | 40700 | 40650 | 40750 | 40650 | 109 |
| 441 | 20240327 | 113800 | 835827800 | 40700 | 40700 | 40700 | 40650 | 110 |
| 442 | 20240327 | 113700 | 831350950 | 40650 | 40700 | 40700 | 40650 | 52 |
| 443 | 20240327 | 113600 | 829234700 | 40700 | 40700 | 40700 | 40650 | 98 |
| 444 | 20240327 | 113500 | 825246350 | 40650 | 40700 | 40700 | 40650 | 22 |
| 445 | 20240327 | 113400 | 824351250 | 40750 | 40750 | 40750 | 40700 | 17 |
| 446 | 20240327 | 113300 | 823658550 | 40550 | 40800 | 40800 | 40550 | 225 |
| 447 | 20240327 | 113200 | 814498900 | 40800 | 40800 | 40800 | 40750 | 67 |
| 448 | 20240327 | 113100 | 811765400 | 40800 | 40750 | 40800 | 40550 | 169 |
| 449 | 20240327 | 113000 | 804878100 | 40750 | 40800 | 40800 | 40750 | 21 |
| 450 | 20240327 | 112900 | 804021500 | 40750 | 40800 | 40800 | 40750 | 127 |
| 451 | 20240327 | 112800 | 798841000 | 40750 | 40750 | 40800 | 40750 | 124 |
| 452 | 20240327 | 112700 | 793785100 | 40750 | 40750 | 40800 | 40750 | 117 |
| 453 | 20240327 | 112600 | 789016550 | 40800 | 40800 | 40800 | 40750 | 127 |
| 454 | 20240327 | 112500 | 783835200 | 40750 | 40750 | 40800 | 40750 | 110 |
| 455 | 20240327 | 112400 | 779349350 | 40750 | 40750 | 40800 | 40750 | 11 |
| 456 | 20240327 | 112300 | 778900700 | 40850 | 40800 | 40850 | 40800 | 116 |
| 457 | 20240327 | 112200 | 774167000 | 40750 | 40750 | 40850 | 40750 | 133 |
| 458 | 20240327 | 112100 | 768739600 | 40800 | 40800 | 40800 | 40750 | 99 |
| 459 | 20240327 | 112000 | 764700500 | 40750 | 40800 | 40800 | 40750 | 26 |
| 460 | 20240327 | 111900 | 763640150 | 40750 | 40750 | 40800 | 40750 | 372 |
| 461 | 20240327 | 111800 | 748462700 | 40800 | 40750 | 40800 | 40750 | 20 |
| 462 | 20240327 | 111700 | 747646850 | 40750 | 40750 | 40800 | 40750 | 23 |
| 463 | 20240327 | 111600 | 746708750 | 40750 | 40850 | 40850 | 40750 | 19 |
| 464 | 20240327 | 111500 | 745933300 | 40800 | 40850 | 40850 | 40750 | 261 |
| 465 | 20240327 | 111400 | 735281700 | 40850 | 40800 | 40850 | 40750 | 62 |
| 466 | 20240327 | 111300 | 732750850 | 40750 | 40800 | 40800 | 40750 | 143 |
| 467 | 20240327 | 111200 | 726917200 | 40750 | 40750 | 40800 | 40750 | 66 |
| 468 | 20240327 | 111100 | 724224900 | 40750 | 40750 | 40800 | 40750 | 70 |
| 469 | 20240327 | 111000 | 721369150 | 40700 | 40800 | 40800 | 40700 | 60 |
| 470 | 20240327 | 110900 | 718921500 | 40650 | 40700 | 40800 | 40650 | 48 |
| 471 | 20240327 | 110800 | 716964800 | 40700 | 40750 | 40750 | 40700 | 71 |
| 472 | 20240327 | 110700 | 714071800 | 40750 | 40750 | 40800 | 40550 | 63 |
| 473 | 20240327 | 110600 | 711504650 | 40750 | 40750 | 40800 | 40700 | 48 |
| 474 | 20240327 | 110500 | 709549000 | 40800 | 40850 | 40850 | 40750 | 228 |
| 475 | 20240327 | 110400 | 700246600 | 40850 | 40800 | 40850 | 40800 | 67 |
| 476 | 20240327 | 110300 | 697510150 | 40850 | 40800 | 40850 | 40800 | 104 |
| 477 | 20240327 | 110200 | 693262150 | 40800 | 40800 | 40800 | 40750 | 264 |
| 478 | 20240327 | 110100 | 682491150 | 40750 | 40800 | 40800 | 40750 | 356 |
| 479 | 20240327 | 110000 | 667966650 | 40800 | 40750 | 40800 | 40750 | 43 |
| 480 | 20240327 | 105900 | 666212400 | 40750 | 40750 | 40800 | 40750 | 151 |
| 481 | 20240327 | 105800 | 660052700 | 40800 | 40750 | 40800 | 40750 | 132 |
| 482 | 20240327 | 105700 | 654667250 | 40750 | 40800 | 40800 | 40750 | 27 |
| 483 | 20240327 | 105600 | 653566150 | 40800 | 40750 | 40800 | 40700 | 200 |
| 484 | 20240327 | 105500 | 645414300 | 40750 | 40700 | 40750 | 40700 | 62 |
| 485 | 20240327 | 105400 | 642888000 | 40700 | 40750 | 40750 | 40700 | 127 |
| 486 | 20240327 | 105300 | 637713750 | 40700 | 40650 | 40700 | 40550 | 151 |
| 487 | 20240327 | 105200 | 631573900 | 40600 | 40500 | 40700 | 40500 | 12 |
| 488 | 20240327 | 105100 | 631086000 | 40700 | 40650 | 40700 | 40550 | 140 |
| 489 | 20240327 | 105000 | 625394250 | 40650 | 40700 | 40700 | 40650 | 207 |
| 490 | 20240327 | 104900 | 616974700 | 40650 | 40700 | 40700 | 40650 | 40 |
| 491 | 20240327 | 104800 | 615347050 | 40700 | 40650 | 40700 | 40650 | 191 |
| 492 | 20240327 | 104700 | 607582050 | 40700 | 40650 | 40700 | 40650 | 61 |
| 493 | 20240327 | 104600 | 605099400 | 40700 | 40650 | 40700 | 40650 | 140 |
| 494 | 20240327 | 104500 | 599401650 | 40700 | 40700 | 40700 | 40650 | 71 |
| 495 | 20240327 | 104400 | 596512100 | 40650 | 40700 | 40700 | 40650 | 71 |
| 496 | 20240327 | 104300 | 593622600 | 40650 | 40650 | 40700 | 40650 | 119 |
| 497 | 20240327 | 104200 | 588779500 | 40700 | 40650 | 40700 | 40650 | 56 |
| 498 | 20240327 | 104100 | 586500800 | 40700 | 40650 | 40700 | 40650 | 107 |
| 499 | 20240327 | 104000 | 582146050 | 40700 | 40600 | 40700 | 40600 | 208 |
| 500 | 20240327 | 103900 | 573689050 | 40650 | 40650 | 40650 | 40600 | 28 |
| 501 | 20240327 | 103800 | 572550950 | 40700 | 40600 | 40700 | 40600 | 53 |
| 502 | 20240327 | 103700 | 570395000 | 40650 | 40650 | 40650 | 40600 | 68 |
| 503 | 20240327 | 103600 | 567630900 | 40600 | 40650 | 40650 | 40600 | 90 |
| 504 | 20240327 | 103500 | 563974550 | 40600 | 40750 | 40750 | 40600 | 143 |
| 505 | 20240327 | 103400 | 558158750 | 40700 | 40600 | 40750 | 40600 | 118 |
| 506 | 20240327 | 103300 | 553354700 | 40650 | 40650 | 40650 | 40600 | 104 |
| 507 | 20240327 | 103200 | 549127200 | 40650 | 40650 | 40750 | 40600 | 64 |
| 508 | 20240327 | 103100 | 546525050 | 40650 | 40750 | 40750 | 40650 | 97 |
| 509 | 20240327 | 103000 | 542573450 | 40700 | 40750 | 40750 | 40700 | 213 |
| 510 | 20240327 | 102900 | 533901700 | 40750 | 40650 | 40750 | 40650 | 12 |
| 511 | 20240327 | 102800 | 533413150 | 40800 | 40750 | 40800 | 40750 | 86 |
| 512 | 20240327 | 102700 | 529904400 | 40750 | 40600 | 40750 | 40550 | 337 |
| 513 | 20240327 | 102600 | 516205250 | 40550 | 40600 | 40600 | 40550 | 21 |
| 514 | 20240327 | 102500 | 515352850 | 40600 | 40550 | 40600 | 40550 | 34 |
| 515 | 20240327 | 102400 | 513972650 | 40600 | 40550 | 40650 | 40550 | 18 |
| 516 | 20240327 | 102300 | 513241500 | 40650 | 40650 | 40700 | 40550 | 121 |
| 517 | 20240327 | 102200 | 508328100 | 40750 | 40750 | 40750 | 40750 | 17 |
| 518 | 20240327 | 102100 | 507635350 | 40650 | 40800 | 40800 | 40650 | 260 |
| 519 | 20240327 | 102000 | 497043500 | 40800 | 40750 | 40800 | 40750 | 103 |
| 520 | 20240327 | 101900 | 492845800 | 40750 | 40700 | 40750 | 40700 | 138 |
| 521 | 20240327 | 101800 | 487222550 | 40700 | 40750 | 40750 | 40700 | 19 |
| 522 | 20240327 | 101700 | 486448400 | 40750 | 40700 | 40750 | 40700 | 138 |
| 523 | 20240327 | 101600 | 480829550 | 40650 | 40600 | 40650 | 40600 | 101 |
| 524 | 20240327 | 101500 | 476724250 | 40700 | 40700 | 40750 | 40700 | 96 |
| 525 | 20240327 | 101400 | 472816600 | 40700 | 40550 | 40700 | 40550 | 293 |
| 526 | 20240327 | 101300 | 460904500 | 40600 | 40650 | 40650 | 40600 | 321 |
| 527 | 20240327 | 101200 | 447871050 | 40600 | 40600 | 40650 | 40600 | 92 |
| 528 | 20240327 | 101100 | 444131450 | 40650 | 40650 | 40650 | 40650 | 13 |
| 529 | 20240327 | 101000 | 443603000 | 40650 | 40600 | 40650 | 40600 | 224 |
| 530 | 20240327 | 100900 | 434499650 | 40650 | 40650 | 40650 | 40600 | 58 |
| 531 | 20240327 | 100800 | 432142000 | 40650 | 40650 | 40650 | 40600 | 93 |
| 532 | 20240327 | 100700 | 428361650 | 40650 | 40650 | 40650 | 40600 | 276 |
| 533 | 20240327 | 100600 | 417142850 | 40650 | 40600 | 40650 | 40600 | 10 |
| 534 | 20240327 | 100500 | 416736450 | 40650 | 40650 | 40650 | 40650 | 58 |
| 535 | 20240327 | 100400 | 414378750 | 40650 | 40650 | 40650 | 40600 | 306 |
| 536 | 20240327 | 100300 | 401939950 | 40600 | 40650 | 40650 | 40600 | 20 |
| 537 | 20240327 | 100200 | 401127100 | 40600 | 40650 | 40650 | 40600 | 37 |
| 538 | 20240327 | 100100 | 399623650 | 40650 | 40600 | 40650 | 40600 | 796 |
| 539 | 20240327 | 100000 | 367304200 | 40600 | 40600 | 40600 | 40550 | 150 |
| 540 | 20240327 | 095900 | 361216500 | 40600 | 40600 | 40600 | 40550 | 176 |
| 541 | 20240327 | 095800 | 354076400 | 40550 | 40600 | 40600 | 40550 | 46 |
| 542 | 20240327 | 095700 | 352208900 | 40550 | 40600 | 40600 | 40550 | 66 |
| 543 | 20240327 | 095600 | 349529700 | 40600 | 40600 | 40600 | 40550 | 82 |
| 544 | 20240327 | 095500 | 346203250 | 40600 | 40550 | 40600 | 40550 | 84 |
| 545 | 20240327 | 095400 | 342795950 | 40500 | 40550 | 40550 | 40500 | 103 |
| 546 | 20240327 | 095300 | 338619400 | 40500 | 40500 | 40550 | 40500 | 73 |
| 547 | 20240327 | 095200 | 335662600 | 40550 | 40500 | 40550 | 40500 | 70 |
| 548 | 20240327 | 095100 | 332826550 | 40500 | 40500 | 40500 | 40450 | 64 |
| 549 | 20240327 | 095000 | 330234650 | 40500 | 40450 | 40500 | 40450 | 153 |
| 550 | 20240327 | 094900 | 324041650 | 40450 | 40450 | 40450 | 40400 | 70 |
| 551 | 20240327 | 094800 | 321210250 | 40450 | 40450 | 40450 | 40450 | 48 |
| 552 | 20240327 | 094700 | 319268650 | 40450 | 40450 | 40450 | 40350 | 1296 |
| 553 | 20240327 | 094600 | 266847850 | 40450 | 40450 | 40450 | 40450 | 18 |
| 554 | 20240327 | 094500 | 266119750 | 40450 | 40450 | 40450 | 40400 | 18 |
| 555 | 20240327 | 094400 | 265391750 | 40450 | 40450 | 40450 | 40450 | 18 |
| 556 | 20240327 | 094300 | 264663650 | 40450 | 40350 | 40450 | 40350 | 355 |
| 557 | 20240327 | 094200 | 250326350 | 40350 | 40350 | 40350 | 40350 | 18 |
| 558 | 20240327 | 094100 | 249600050 | 40250 | 40400 | 40400 | 40250 | 419 |
| 559 | 20240327 | 094000 | 232699200 | 40400 | 40350 | 40400 | 40350 | 58 |
| 560 | 20240327 | 093900 | 230356050 | 40350 | 40350 | 40350 | 40350 | 3 |
| 561 | 20240327 | 093800 | 230235000 | 40400 | 40450 | 40450 | 40350 | 101 |
| 562 | 20240327 | 093700 | 226154650 | 40400 | 40450 | 40450 | 40400 | 46 |
| 563 | 20240327 | 093600 | 224294200 | 40450 | 40400 | 40450 | 40400 | 57 |
| 564 | 20240327 | 093500 | 221988650 | 40400 | 40450 | 40450 | 40400 | 12 |
| 565 | 20240327 | 093400 | 221503300 | 40450 | 40400 | 40450 | 40400 | 43 |
| 566 | 20240327 | 093300 | 219764050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 567 | 20240327 | 093200 | 219764050 | 40400 | 40450 | 40450 | 40400 | 6 |
| 568 | 20240327 | 093100 | 219521400 | 40450 | 40500 | 40500 | 40450 | 592 |
| 569 | 20240327 | 093000 | 195545800 | 40450 | 40400 | 40500 | 40400 | 52 |
| 570 | 20240327 | 092900 | 193441850 | 40450 | 40450 | 40450 | 40450 | 13 |
| 571 | 20240327 | 092800 | 192916000 | 40400 | 40400 | 40400 | 40400 | 1 |
| 572 | 20240327 | 092700 | 192875600 | 40400 | 40400 | 40450 | 40400 | 128 |
| 573 | 20240327 | 092600 | 187702450 | 40400 | 40400 | 40400 | 40400 | 101 |
| 574 | 20240327 | 092500 | 183622050 | 40400 | 40500 | 40500 | 40400 | 367 |
| 575 | 20240327 | 092400 | 168764250 | 40550 | 40500 | 40550 | 40450 | 255 |
| 576 | 20240327 | 092300 | 158437000 | 40450 | 40400 | 40450 | 40400 | 498 |
| 577 | 20240327 | 092200 | 138292950 | 40400 | 40400 | 40400 | 40400 | 2 |
| 578 | 20240327 | 092100 | 138212150 | 40400 | 40450 | 40450 | 40400 | 46 |
| 579 | 20240327 | 092000 | 136353700 | 40400 | 40450 | 40450 | 40400 | 94 |
| 580 | 20240327 | 091900 | 132551650 | 40450 | 40350 | 40450 | 40350 | 41 |
| 581 | 20240327 | 091800 | 130895050 | 40350 | 40350 | 40350 | 40350 | 10 |
| 582 | 20240327 | 091700 | 130491550 | 40350 | 40350 | 40400 | 40350 | 52 |
| 583 | 20240327 | 091600 | 128391350 | 40350 | 40200 | 40350 | 40200 | 51 |
| 584 | 20240327 | 091500 | 126334000 | 40350 | 40300 | 40350 | 40200 | 334 |
| 585 | 20240327 | 091400 | 112883300 | 40300 | 40350 | 40350 | 40300 | 168 |
| 586 | 20240327 | 091300 | 106108050 | 40350 | 40350 | 40350 | 40350 | 2 |
| 587 | 20240327 | 091200 | 106027350 | 40350 | 40400 | 40550 | 40350 | 32 |
| 588 | 20240327 | 091100 | 104730400 | 40350 | 40550 | 40550 | 40350 | 95 |
| 589 | 20240327 | 091000 | 100887050 | 40550 | 40400 | 40550 | 40400 | 119 |
| 590 | 20240327 | 090900 | 96065700 | 40500 | 40500 | 40500 | 40500 | 47 |
| 591 | 20240327 | 090800 | 94162200 | 40450 | 40400 | 40450 | 40400 | 3 |
| 592 | 20240327 | 090700 | 94040900 | 40350 | 40500 | 40500 | 40350 | 154 |
| 593 | 20240327 | 090600 | 87807350 | 40500 | 40350 | 40500 | 40350 | 102 |
| 594 | 20240327 | 090500 | 83676650 | 40550 | 40450 | 40650 | 40400 | 204 |
| 595 | 20240327 | 090400 | 75393300 | 40450 | 40450 | 40450 | 40450 | 88 |
| 596 | 20240327 | 090300 | 71833700 | 40650 | 40500 | 40700 | 40500 | 106 |
| 597 | 20240327 | 090200 | 67521400 | 40350 | 40300 | 40350 | 40300 | 127 |
| 598 | 20240327 | 090100 | 62398850 | 40250 | 40200 | 40250 | 40150 | 207 |
| 599 | 20240327 | 090000 | 54074850 | 40350 | 40050 | 40350 | 40050 | 1349 |