32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 3 | 20240327 | 190100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20240327 | 190000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20240327 | 185900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20240327 | 185800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20240327 | 185700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20240327 | 185600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20240327 | 185500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20240327 | 185400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20240327 | 185300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20240327 | 185200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20240327 | 185100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20240327 | 185000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20240327 | 184900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20240327 | 184800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20240327 | 184700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20240327 | 184600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20240327 | 184500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20240327 | 184400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20240327 | 184300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20240327 | 184200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20240327 | 184100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20240327 | 184000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20240327 | 183900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20240327 | 183800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20240327 | 183700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20240327 | 183600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20240327 | 183500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20240327 | 183400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20240327 | 183300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20240327 | 183200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 33 | 20240327 | 183100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20240327 | 183000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20240327 | 182900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20240327 | 182800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20240327 | 182700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20240327 | 182600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20240327 | 182500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20240327 | 182400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20240327 | 182300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20240327 | 182200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20240327 | 182100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20240327 | 182000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20240327 | 181900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20240327 | 181800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20240327 | 181700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20240327 | 181600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20240327 | 181500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20240327 | 181400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20240327 | 181300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20240327 | 181200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20240327 | 181100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20240327 | 181000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20240327 | 180900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20240327 | 180800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20240327 | 180700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20240327 | 180600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20240327 | 180500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20240327 | 180400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20240327 | 180300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20240327 | 180200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 63 | 20240327 | 180100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20240327 | 180000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20240327 | 175900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20240327 | 175800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20240327 | 175700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20240327 | 175600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20240327 | 175500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20240327 | 175400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20240327 | 175300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20240327 | 175200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20240327 | 175100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20240327 | 175000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20240327 | 174900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20240327 | 174800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20240327 | 174700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20240327 | 174600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20240327 | 174500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20240327 | 174400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20240327 | 174300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20240327 | 174200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20240327 | 174100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20240327 | 174000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20240327 | 173900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20240327 | 173800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20240327 | 173700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20240327 | 173600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20240327 | 173500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20240327 | 173400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20240327 | 173300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20240327 | 173200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 93 | 20240327 | 173100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20240327 | 173000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20240327 | 172900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20240327 | 172800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20240327 | 172700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20240327 | 172600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20240327 | 172500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20240327 | 172400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20240327 | 172300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20240327 | 172200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20240327 | 172100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20240327 | 172000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20240327 | 171900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20240327 | 171800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20240327 | 171700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20240327 | 171600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20240327 | 171500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20240327 | 171400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20240327 | 171300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20240327 | 171200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20240327 | 171100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20240327 | 171000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20240327 | 170900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20240327 | 170800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20240327 | 170700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20240327 | 170600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20240327 | 170500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20240327 | 170400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20240327 | 170300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20240327 | 170200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 123 | 20240327 | 170100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20240327 | 170000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20240327 | 165900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20240327 | 165800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20240327 | 165700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20240327 | 165600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20240327 | 165500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20240327 | 165400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20240327 | 165300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20240327 | 165200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20240327 | 165100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20240327 | 165000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20240327 | 164900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20240327 | 164800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20240327 | 164700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20240327 | 164600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20240327 | 164500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20240327 | 164400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20240327 | 164300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20240327 | 164200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20240327 | 164100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20240327 | 164000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20240327 | 163900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20240327 | 163800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20240327 | 163700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20240327 | 163600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20240327 | 163500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20240327 | 163400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20240327 | 163300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20240327 | 163200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 153 | 20240327 | 163100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20240327 | 163000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20240327 | 162900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20240327 | 162800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20240327 | 162700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20240327 | 162600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20240327 | 162500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20240327 | 162400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20240327 | 162300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20240327 | 162200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20240327 | 162100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20240327 | 162000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20240327 | 161900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20240327 | 161800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20240327 | 161700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20240327 | 161600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20240327 | 161500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20240327 | 161400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20240327 | 161300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20240327 | 161200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20240327 | 161100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20240327 | 161000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20240327 | 160900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20240327 | 160800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20240327 | 160700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20240327 | 160600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20240327 | 160500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20240327 | 160400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20240327 | 160300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20240327 | 160200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 183 | 20240327 | 160100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20240327 | 160000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20240327 | 155900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20240327 | 155800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20240327 | 155700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20240327 | 155600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20240327 | 155500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20240327 | 155400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20240327 | 155300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20240327 | 155200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20240327 | 155100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20240327 | 155000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20240327 | 154900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20240327 | 154800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20240327 | 154700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20240327 | 154600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20240327 | 154500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20240327 | 154400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20240327 | 154300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20240327 | 154200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20240327 | 154100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20240327 | 154000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20240327 | 153900 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20240327 | 153800 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20240327 | 153700 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20240327 | 153600 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20240327 | 153500 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20240327 | 153400 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20240327 | 153300 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20240327 | 153200 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 213 | 20240327 | 153100 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20240327 | 153000 | 4688194200 | 58900 | 58900 | 58900 | 58900 | 2221 |
| 215 | 20240327 | 152900 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 216 | 20240327 | 152800 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 217 | 20240327 | 152700 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 218 | 20240327 | 152600 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 219 | 20240327 | 152500 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 220 | 20240327 | 152400 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 221 | 20240327 | 152300 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 222 | 20240327 | 152200 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 223 | 20240327 | 152100 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 224 | 20240327 | 152000 | 4557377300 | 59100 | 59100 | 59100 | 59100 | 0 |
| 225 | 20240327 | 151900 | 4557377300 | 59100 | 59000 | 59100 | 59000 | 460 |
| 226 | 20240327 | 151800 | 4530236700 | 59200 | 59100 | 59200 | 59100 | 206 |
| 227 | 20240327 | 151700 | 4518061800 | 59000 | 59100 | 59100 | 59000 | 142 |
| 228 | 20240327 | 151600 | 4509670100 | 59100 | 59100 | 59200 | 59100 | 102 |
| 229 | 20240327 | 151500 | 4503635000 | 59100 | 59100 | 59200 | 59000 | 258 |
| 230 | 20240327 | 151400 | 4488382000 | 59100 | 59100 | 59100 | 59000 | 104 |
| 231 | 20240327 | 151300 | 4482236900 | 59100 | 59100 | 59100 | 59100 | 182 |
| 232 | 20240327 | 151200 | 4471480700 | 59100 | 59100 | 59100 | 59000 | 51 |
| 233 | 20240327 | 151100 | 4468467200 | 59000 | 59000 | 59100 | 59000 | 154 |
| 234 | 20240327 | 151000 | 4459366600 | 59000 | 59000 | 59100 | 59000 | 775 |
| 235 | 20240327 | 150900 | 4413641500 | 59000 | 59000 | 59100 | 59000 | 64 |
| 236 | 20240327 | 150800 | 4409861600 | 59100 | 59200 | 59200 | 59000 | 169 |
| 237 | 20240327 | 150700 | 4399882200 | 59100 | 59000 | 59100 | 59000 | 11 |
| 238 | 20240327 | 150600 | 4399233100 | 59000 | 59100 | 59100 | 59000 | 234 |
| 239 | 20240327 | 150500 | 4385404200 | 59200 | 59100 | 59200 | 59100 | 12 |
| 240 | 20240327 | 150400 | 4384694800 | 59100 | 59200 | 59200 | 59100 | 17 |
| 241 | 20240327 | 150300 | 4383689400 | 59200 | 59000 | 59200 | 59000 | 25 |
| 242 | 20240327 | 150200 | 4382211200 | 59100 | 59000 | 59200 | 59000 | 39 |
| 243 | 20240327 | 150100 | 4379905000 | 59000 | 59200 | 59300 | 59000 | 99 |
| 244 | 20240327 | 150000 | 4374044100 | 59200 | 59200 | 59200 | 59000 | 22 |
| 245 | 20240327 | 145900 | 4372742700 | 59200 | 59100 | 59200 | 59000 | 206 |
| 246 | 20240327 | 145800 | 4360554400 | 59200 | 59100 | 59200 | 59000 | 168 |
| 247 | 20240327 | 145700 | 4350625900 | 59100 | 59100 | 59200 | 59100 | 77 |
| 248 | 20240327 | 145600 | 4346074900 | 59100 | 59100 | 59100 | 59100 | 30 |
| 249 | 20240327 | 145500 | 4344301900 | 59100 | 59000 | 59200 | 59000 | 244 |
| 250 | 20240327 | 145400 | 4329891800 | 59000 | 59000 | 59100 | 59000 | 199 |
| 251 | 20240327 | 145300 | 4318150600 | 59000 | 59000 | 59000 | 59000 | 176 |
| 252 | 20240327 | 145200 | 4307766600 | 59100 | 59100 | 59200 | 59100 | 405 |
| 253 | 20240327 | 145100 | 4283829100 | 59100 | 59100 | 59200 | 59100 | 106 |
| 254 | 20240327 | 145000 | 4277564400 | 59200 | 59100 | 59200 | 59100 | 68 |
| 255 | 20240327 | 144900 | 4273540500 | 59000 | 59000 | 59100 | 59000 | 16 |
| 256 | 20240327 | 144800 | 4272596000 | 59000 | 59000 | 59000 | 59000 | 136 |
| 257 | 20240327 | 144700 | 4264572000 | 59000 | 59000 | 59000 | 59000 | 106 |
| 258 | 20240327 | 144600 | 4258318000 | 59000 | 59000 | 59100 | 59000 | 228 |
| 259 | 20240327 | 144500 | 4244861200 | 59000 | 59100 | 59100 | 59000 | 11 |
| 260 | 20240327 | 144400 | 4244211900 | 59000 | 59000 | 59000 | 59000 | 22 |
| 261 | 20240327 | 144300 | 4242913900 | 59000 | 59000 | 59100 | 59000 | 77 |
| 262 | 20240327 | 144200 | 4238369900 | 59000 | 59100 | 59100 | 59000 | 130 |
| 263 | 20240327 | 144100 | 4230696800 | 59100 | 59000 | 59100 | 59000 | 57 |
| 264 | 20240327 | 144000 | 4227330100 | 59000 | 59200 | 59200 | 59000 | 561 |
| 265 | 20240327 | 143900 | 4194217100 | 59100 | 59100 | 59100 | 59100 | 2 |
| 266 | 20240327 | 143800 | 4194098900 | 59100 | 59300 | 59300 | 59100 | 180 |
| 267 | 20240327 | 143700 | 4183451500 | 59300 | 59200 | 59300 | 59200 | 109 |
| 268 | 20240327 | 143600 | 4176988800 | 59100 | 59400 | 59400 | 59100 | 207 |
| 269 | 20240327 | 143500 | 4164709100 | 59500 | 59400 | 59500 | 59400 | 178 |
| 270 | 20240327 | 143400 | 4154134900 | 59400 | 59400 | 59400 | 59400 | 7 |
| 271 | 20240327 | 143300 | 4153719100 | 59400 | 59400 | 59400 | 59400 | 47 |
| 272 | 20240327 | 143200 | 4150927300 | 59400 | 59400 | 59400 | 59400 | 19 |
| 273 | 20240327 | 143100 | 4149798700 | 59400 | 59500 | 59600 | 59400 | 71 |
| 274 | 20240327 | 143000 | 4145576400 | 59500 | 59500 | 59500 | 59400 | 85 |
| 275 | 20240327 | 142900 | 4140526600 | 59500 | 59500 | 59500 | 59400 | 135 |
| 276 | 20240327 | 142800 | 4132498200 | 59500 | 59400 | 59500 | 59300 | 239 |
| 277 | 20240327 | 142700 | 4118282200 | 59400 | 59300 | 59400 | 59300 | 119 |
| 278 | 20240327 | 142600 | 4111221900 | 59200 | 58900 | 59200 | 58900 | 285 |
| 279 | 20240327 | 142500 | 4094390500 | 58900 | 59100 | 59100 | 58900 | 584 |
| 280 | 20240327 | 142400 | 4059984100 | 59000 | 59100 | 59100 | 59000 | 26 |
| 281 | 20240327 | 142300 | 4058450000 | 59100 | 59000 | 59100 | 59000 | 35 |
| 282 | 20240327 | 142200 | 4056383000 | 59000 | 59100 | 59100 | 59000 | 100 |
| 283 | 20240327 | 142100 | 4050481800 | 59100 | 59200 | 59200 | 59100 | 43 |
| 284 | 20240327 | 142000 | 4047937700 | 59200 | 59200 | 59200 | 59200 | 23 |
| 285 | 20240327 | 141900 | 4046576100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 286 | 20240327 | 141800 | 4046576100 | 59200 | 59100 | 59200 | 59000 | 136 |
| 287 | 20240327 | 141700 | 4038543900 | 59000 | 59000 | 59200 | 59000 | 282 |
| 288 | 20240327 | 141600 | 4021883800 | 59000 | 59000 | 59000 | 59000 | 3 |
| 289 | 20240327 | 141500 | 4021706800 | 59100 | 59000 | 59100 | 59000 | 13 |
| 290 | 20240327 | 141400 | 4020939600 | 58900 | 58900 | 58900 | 58900 | 228 |
| 291 | 20240327 | 141300 | 4007510400 | 58900 | 59100 | 59100 | 58900 | 218 |
| 292 | 20240327 | 141200 | 3994633700 | 59100 | 59200 | 59200 | 58800 | 1716 |
| 293 | 20240327 | 141100 | 3893493400 | 59200 | 59200 | 59200 | 59200 | 85 |
| 294 | 20240327 | 141000 | 3888461400 | 59200 | 59100 | 59200 | 59100 | 23 |
| 295 | 20240327 | 140900 | 3887101800 | 59100 | 59100 | 59100 | 59100 | 64 |
| 296 | 20240327 | 140800 | 3883319400 | 59100 | 59200 | 59200 | 59100 | 187 |
| 297 | 20240327 | 140700 | 3872265900 | 59200 | 59200 | 59200 | 59200 | 118 |
| 298 | 20240327 | 140600 | 3865280300 | 59300 | 59300 | 59300 | 59200 | 108 |
| 299 | 20240327 | 140500 | 3858883900 | 59300 | 59400 | 59400 | 59200 | 165 |
| 300 | 20240327 | 140400 | 3849105900 | 59400 | 59200 | 59400 | 59200 | 219 |
| 301 | 20240327 | 140300 | 3836117300 | 59200 | 59200 | 59200 | 59200 | 257 |
| 302 | 20240327 | 140200 | 3820902900 | 59200 | 59200 | 59300 | 59200 | 191 |
| 303 | 20240327 | 140100 | 3809591200 | 59200 | 59200 | 59200 | 59200 | 695 |
| 304 | 20240327 | 140000 | 3768447200 | 59100 | 59100 | 59100 | 59100 | 2 |
| 305 | 20240327 | 135900 | 3768329000 | 59200 | 59200 | 59200 | 59200 | 10 |
| 306 | 20240327 | 135800 | 3767737000 | 59200 | 59300 | 59300 | 59200 | 19 |
| 307 | 20240327 | 135700 | 3766611300 | 59100 | 59200 | 59200 | 59100 | 137 |
| 308 | 20240327 | 135600 | 3758514100 | 59200 | 59100 | 59200 | 59100 | 216 |
| 309 | 20240327 | 135500 | 3745742400 | 59100 | 59200 | 59300 | 59100 | 210 |
| 310 | 20240327 | 135400 | 3733316200 | 59300 | 59300 | 59300 | 59300 | 0 |
| 311 | 20240327 | 135300 | 3733316200 | 59300 | 59200 | 59300 | 59200 | 26 |
| 312 | 20240327 | 135200 | 3731775800 | 59200 | 59300 | 59300 | 59200 | 54 |
| 313 | 20240327 | 135100 | 3728573700 | 59200 | 59300 | 59300 | 59200 | 16 |
| 314 | 20240327 | 135000 | 3727626300 | 59200 | 59300 | 59300 | 59200 | 138 |
| 315 | 20240327 | 134900 | 3719446400 | 59300 | 59300 | 59300 | 59300 | 1 |
| 316 | 20240327 | 134800 | 3719387100 | 59300 | 59300 | 59300 | 59300 | 2 |
| 317 | 20240327 | 134700 | 3719268500 | 59300 | 59400 | 59400 | 59300 | 59 |
| 318 | 20240327 | 134600 | 3715769500 | 59300 | 59300 | 59400 | 59300 | 84 |
| 319 | 20240327 | 134500 | 3710788000 | 59400 | 59300 | 59400 | 59300 | 9 |
| 320 | 20240327 | 134400 | 3710253500 | 59300 | 59400 | 59400 | 59300 | 23 |
| 321 | 20240327 | 134300 | 3708887500 | 59400 | 59300 | 59400 | 59300 | 10 |
| 322 | 20240327 | 134200 | 3708294400 | 59300 | 59200 | 59300 | 59200 | 147 |
| 323 | 20240327 | 134100 | 3699577700 | 59200 | 59200 | 59200 | 59100 | 125 |
| 324 | 20240327 | 134000 | 3692183000 | 59200 | 59200 | 59200 | 59100 | 240 |
| 325 | 20240327 | 133900 | 3677981000 | 59100 | 59100 | 59100 | 59100 | 20 |
| 326 | 20240327 | 133800 | 3676799000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 327 | 20240327 | 133700 | 3676799000 | 59100 | 59200 | 59200 | 59100 | 51 |
| 328 | 20240327 | 133600 | 3673782800 | 59200 | 59200 | 59200 | 59200 | 1 |
| 329 | 20240327 | 133500 | 3673723600 | 59100 | 59100 | 59100 | 59100 | 2 |
| 330 | 20240327 | 133400 | 3673605400 | 59100 | 59100 | 59100 | 59100 | 10 |
| 331 | 20240327 | 133300 | 3673014400 | 59000 | 59200 | 59200 | 59000 | 12 |
| 332 | 20240327 | 133200 | 3672305900 | 59000 | 59000 | 59100 | 59000 | 101 |
| 333 | 20240327 | 133100 | 3666346100 | 59000 | 59000 | 59000 | 59000 | 1 |
| 334 | 20240327 | 133000 | 3666287100 | 59100 | 59200 | 59200 | 59100 | 26 |
| 335 | 20240327 | 132900 | 3664748100 | 59100 | 59000 | 59100 | 59000 | 405 |
| 336 | 20240327 | 132800 | 3640852600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 337 | 20240327 | 132700 | 3640852600 | 59000 | 59000 | 59000 | 59000 | 44 |
| 338 | 20240327 | 132600 | 3638256600 | 59100 | 59100 | 59100 | 59100 | 180 |
| 339 | 20240327 | 132500 | 3627618600 | 59100 | 59100 | 59100 | 59000 | 60 |
| 340 | 20240327 | 132400 | 3624077300 | 59100 | 59100 | 59100 | 59100 | 162 |
| 341 | 20240327 | 132300 | 3614503100 | 59000 | 59100 | 59100 | 59000 | 23 |
| 342 | 20240327 | 132200 | 3613145500 | 59000 | 59000 | 59000 | 59000 | 48 |
| 343 | 20240327 | 132100 | 3610313500 | 59100 | 59100 | 59100 | 59100 | 211 |
| 344 | 20240327 | 132000 | 3597843400 | 59100 | 59100 | 59100 | 59100 | 1 |
| 345 | 20240327 | 131900 | 3597784300 | 59100 | 59100 | 59100 | 59100 | 325 |
| 346 | 20240327 | 131800 | 3578576800 | 59200 | 59000 | 59200 | 59000 | 101 |
| 347 | 20240327 | 131700 | 3572617600 | 59000 | 59100 | 59100 | 59000 | 131 |
| 348 | 20240327 | 131600 | 3564879800 | 59100 | 59200 | 59200 | 59100 | 42 |
| 349 | 20240327 | 131500 | 3562395900 | 59100 | 59100 | 59100 | 59100 | 256 |
| 350 | 20240327 | 131400 | 3547266300 | 59100 | 59100 | 59100 | 59100 | 245 |
| 351 | 20240327 | 131300 | 3532786800 | 59100 | 59200 | 59200 | 59100 | 58 |
| 352 | 20240327 | 131200 | 3529358800 | 59200 | 59200 | 59200 | 59200 | 1 |
| 353 | 20240327 | 131100 | 3529299600 | 59000 | 59000 | 59000 | 59000 | 36 |
| 354 | 20240327 | 131000 | 3527175600 | 59000 | 59000 | 59000 | 59000 | 76 |
| 355 | 20240327 | 130900 | 3522691600 | 59000 | 59000 | 59100 | 59000 | 751 |
| 356 | 20240327 | 130800 | 3478337700 | 59000 | 59000 | 59000 | 58900 | 314 |
| 357 | 20240327 | 130700 | 3459813400 | 59000 | 59100 | 59100 | 59000 | 62 |
| 358 | 20240327 | 130600 | 3456150200 | 59100 | 59100 | 59100 | 59100 | 61 |
| 359 | 20240327 | 130500 | 3452545100 | 59100 | 59000 | 59100 | 59000 | 78 |
| 360 | 20240327 | 130400 | 3447942300 | 59000 | 59100 | 59100 | 59000 | 9 |
| 361 | 20240327 | 130300 | 3447410900 | 59100 | 59100 | 59100 | 59100 | 0 |
| 362 | 20240327 | 130200 | 3447410900 | 59100 | 59100 | 59100 | 59100 | 100 |
| 363 | 20240327 | 130100 | 3441500900 | 59200 | 59200 | 59200 | 59200 | 2 |
| 364 | 20240327 | 130000 | 3441382500 | 59100 | 59100 | 59200 | 59100 | 4 |
| 365 | 20240327 | 125900 | 3441146000 | 59200 | 59000 | 59200 | 58900 | 182 |
| 366 | 20240327 | 125800 | 3430418200 | 59100 | 59100 | 59100 | 59100 | 17 |
| 367 | 20240327 | 125700 | 3429413500 | 59000 | 58900 | 59000 | 58900 | 16 |
| 368 | 20240327 | 125600 | 3428469600 | 58900 | 59200 | 59200 | 58900 | 924 |
| 369 | 20240327 | 125500 | 3373897800 | 59100 | 59100 | 59100 | 59100 | 59 |
| 370 | 20240327 | 125400 | 3370410900 | 59200 | 59200 | 59200 | 59200 | 64 |
| 371 | 20240327 | 125300 | 3366622100 | 59200 | 59200 | 59200 | 59200 | 17 |
| 372 | 20240327 | 125200 | 3365615700 | 59300 | 59200 | 59300 | 59100 | 124 |
| 373 | 20240327 | 125100 | 3358284600 | 59300 | 59300 | 59300 | 59300 | 126 |
| 374 | 20240327 | 125000 | 3350812800 | 59100 | 59300 | 59300 | 59100 | 162 |
| 375 | 20240327 | 124900 | 3341211200 | 59300 | 59200 | 59300 | 59200 | 174 |
| 376 | 20240327 | 124800 | 3330900000 | 59200 | 59200 | 59300 | 59200 | 27 |
| 377 | 20240327 | 124700 | 3329301200 | 59300 | 59100 | 59300 | 59100 | 61 |
| 378 | 20240327 | 124600 | 3325685500 | 59200 | 59300 | 59300 | 59200 | 540 |
| 379 | 20240327 | 124500 | 3293707500 | 59300 | 59300 | 59300 | 59300 | 17 |
| 380 | 20240327 | 124400 | 3292699400 | 59200 | 59200 | 59200 | 59200 | 365 |
| 381 | 20240327 | 124300 | 3271091400 | 59100 | 59200 | 59200 | 59100 | 39 |
| 382 | 20240327 | 124200 | 3268784800 | 59200 | 59300 | 59300 | 59200 | 31 |
| 383 | 20240327 | 124100 | 3266948600 | 59200 | 59200 | 59200 | 59200 | 112 |
| 384 | 20240327 | 124000 | 3260318200 | 59200 | 59200 | 59200 | 59100 | 68 |
| 385 | 20240327 | 123900 | 3256293000 | 59100 | 59000 | 59100 | 59000 | 21 |
| 386 | 20240327 | 123800 | 3255052000 | 59000 | 59000 | 59000 | 59000 | 327 |
| 387 | 20240327 | 123700 | 3235759000 | 58900 | 58900 | 58900 | 58800 | 149 |
| 388 | 20240327 | 123600 | 3226983900 | 58900 | 58800 | 58900 | 58800 | 303 |
| 389 | 20240327 | 123500 | 3209167000 | 58800 | 58900 | 58900 | 58800 | 3 |
| 390 | 20240327 | 123400 | 3208990500 | 58900 | 58800 | 58900 | 58600 | 1435 |
| 391 | 20240327 | 123300 | 3124691400 | 58800 | 58900 | 58900 | 58800 | 413 |
| 392 | 20240327 | 123200 | 3100365900 | 59000 | 59100 | 59100 | 58900 | 4020 |
| 393 | 20240327 | 123100 | 2863169500 | 59100 | 59100 | 59100 | 59100 | 95 |
| 394 | 20240327 | 123000 | 2857555000 | 59100 | 59200 | 59200 | 59100 | 72 |
| 395 | 20240327 | 122900 | 2853298400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 396 | 20240327 | 122800 | 2853298400 | 59100 | 59000 | 59100 | 59000 | 740 |
| 397 | 20240327 | 122700 | 2809623200 | 59000 | 59200 | 59200 | 59000 | 1694 |
| 398 | 20240327 | 122600 | 2709494700 | 59300 | 59200 | 59300 | 59200 | 27 |
| 399 | 20240327 | 122500 | 2707895100 | 59300 | 59300 | 59300 | 59200 | 11 |
| 400 | 20240327 | 122400 | 2707243300 | 59200 | 59200 | 59200 | 59200 | 1048 |
| 401 | 20240327 | 122300 | 2645201700 | 59200 | 59300 | 59300 | 59200 | 729 |
| 402 | 20240327 | 122200 | 2602010500 | 59300 | 59400 | 59400 | 59300 | 76 |
| 403 | 20240327 | 122100 | 2597502700 | 59400 | 59400 | 59400 | 59400 | 53 |
| 404 | 20240327 | 122000 | 2594354500 | 59400 | 59400 | 59400 | 59300 | 70 |
| 405 | 20240327 | 121900 | 2590203000 | 59400 | 59400 | 59400 | 59400 | 5 |
| 406 | 20240327 | 121800 | 2589906000 | 59400 | 59400 | 59400 | 59400 | 5 |
| 407 | 20240327 | 121700 | 2589609000 | 59400 | 59400 | 59400 | 59400 | 9 |
| 408 | 20240327 | 121600 | 2589074400 | 59400 | 59400 | 59400 | 59300 | 380 |
| 409 | 20240327 | 121500 | 2566522400 | 59400 | 59400 | 59400 | 59400 | 31 |
| 410 | 20240327 | 121400 | 2564681000 | 59400 | 59400 | 59400 | 59400 | 87 |
| 411 | 20240327 | 121300 | 2559513200 | 59400 | 59500 | 59500 | 59400 | 175 |
| 412 | 20240327 | 121200 | 2549114200 | 59500 | 59500 | 59500 | 59500 | 37 |
| 413 | 20240327 | 121100 | 2546912700 | 59500 | 59500 | 59500 | 59500 | 8 |
| 414 | 20240327 | 121000 | 2546436700 | 59500 | 59400 | 59500 | 59400 | 175 |
| 415 | 20240327 | 120900 | 2536040500 | 59400 | 59300 | 59400 | 59300 | 119 |
| 416 | 20240327 | 120800 | 2528976200 | 59300 | 59400 | 59400 | 59300 | 5 |
| 417 | 20240327 | 120700 | 2528679300 | 59300 | 59300 | 59300 | 59300 | 80 |
| 418 | 20240327 | 120600 | 2523935300 | 59300 | 59400 | 59400 | 59300 | 3 |
| 419 | 20240327 | 120500 | 2523757300 | 59300 | 59400 | 59400 | 59300 | 45 |
| 420 | 20240327 | 120400 | 2521088600 | 59400 | 59400 | 59400 | 59400 | 7 |
| 421 | 20240327 | 120300 | 2520672800 | 59400 | 59400 | 59400 | 59400 | 6 |
| 422 | 20240327 | 120200 | 2520316400 | 59300 | 59300 | 59300 | 59300 | 3 |
| 423 | 20240327 | 120100 | 2520138500 | 59300 | 59300 | 59300 | 59300 | 0 |
| 424 | 20240327 | 120000 | 2520138500 | 59300 | 59400 | 59400 | 59300 | 26 |
| 425 | 20240327 | 115900 | 2518595700 | 59400 | 59400 | 59400 | 59400 | 5 |
| 426 | 20240327 | 115800 | 2518298700 | 59400 | 59300 | 59400 | 59300 | 80 |
| 427 | 20240327 | 115700 | 2513548700 | 59300 | 59300 | 59300 | 59200 | 252 |
| 428 | 20240327 | 115600 | 2498608100 | 59300 | 59300 | 59300 | 59300 | 106 |
| 429 | 20240327 | 115500 | 2492322300 | 59400 | 59300 | 59400 | 59300 | 13 |
| 430 | 20240327 | 115400 | 2491551200 | 59300 | 59300 | 59300 | 59200 | 293 |
| 431 | 20240327 | 115300 | 2474186900 | 59200 | 59200 | 59300 | 59200 | 355 |
| 432 | 20240327 | 115200 | 2453170800 | 59200 | 59200 | 59300 | 59200 | 61 |
| 433 | 20240327 | 115100 | 2449559100 | 59200 | 59300 | 59400 | 59200 | 487 |
| 434 | 20240327 | 115000 | 2420680100 | 59300 | 59300 | 59400 | 59300 | 553 |
| 435 | 20240327 | 114900 | 2387886600 | 59300 | 59400 | 59400 | 59300 | 30 |
| 436 | 20240327 | 114800 | 2386104900 | 59400 | 59400 | 59400 | 59400 | 22 |
| 437 | 20240327 | 114700 | 2384798100 | 59300 | 59500 | 59500 | 59300 | 702 |
| 438 | 20240327 | 114600 | 2343104900 | 59500 | 59500 | 59500 | 59500 | 120 |
| 439 | 20240327 | 114500 | 2335964900 | 59400 | 59400 | 59400 | 59400 | 3 |
| 440 | 20240327 | 114400 | 2335786700 | 59400 | 59500 | 59500 | 59400 | 531 |
| 441 | 20240327 | 114300 | 2304207600 | 59500 | 59500 | 59500 | 59500 | 6 |
| 442 | 20240327 | 114200 | 2303850600 | 59500 | 59600 | 59600 | 59500 | 55 |
| 443 | 20240327 | 114100 | 2300577800 | 59600 | 59600 | 59600 | 59600 | 48 |
| 444 | 20240327 | 114000 | 2297717000 | 59600 | 59600 | 59600 | 59600 | 12 |
| 445 | 20240327 | 113900 | 2297001800 | 59600 | 59600 | 59600 | 59600 | 38 |
| 446 | 20240327 | 113800 | 2294737000 | 59600 | 59600 | 59600 | 59600 | 25 |
| 447 | 20240327 | 113700 | 2293247000 | 59600 | 59700 | 59700 | 59600 | 77 |
| 448 | 20240327 | 113600 | 2288650600 | 59600 | 59700 | 59700 | 59600 | 5 |
| 449 | 20240327 | 113500 | 2288352500 | 59500 | 59600 | 59700 | 59500 | 153 |
| 450 | 20240327 | 113400 | 2279234300 | 59700 | 59700 | 59700 | 59700 | 1 |
| 451 | 20240327 | 113300 | 2279174600 | 59500 | 59600 | 59600 | 59500 | 52 |
| 452 | 20240327 | 113200 | 2276080400 | 59500 | 59600 | 59600 | 59500 | 1003 |
| 453 | 20240327 | 113100 | 2216401700 | 59600 | 59600 | 59600 | 59600 | 64 |
| 454 | 20240327 | 113000 | 2212587300 | 59600 | 59600 | 59600 | 59600 | 10 |
| 455 | 20240327 | 112900 | 2211991300 | 59600 | 59500 | 59600 | 59500 | 135 |
| 456 | 20240327 | 112800 | 2203946300 | 59600 | 59600 | 59600 | 59600 | 1 |
| 457 | 20240327 | 112700 | 2203886700 | 59500 | 59500 | 59500 | 59500 | 0 |
| 458 | 20240327 | 112600 | 2203886700 | 59500 | 59500 | 59500 | 59500 | 0 |
| 459 | 20240327 | 112500 | 2203886700 | 59500 | 59500 | 59500 | 59400 | 183 |
| 460 | 20240327 | 112400 | 2193002500 | 59500 | 59400 | 59500 | 59400 | 355 |
| 461 | 20240327 | 112300 | 2171905000 | 59500 | 59500 | 59500 | 59500 | 77 |
| 462 | 20240327 | 112200 | 2167323500 | 59500 | 59500 | 59500 | 59400 | 17 |
| 463 | 20240327 | 112100 | 2166313200 | 59500 | 59500 | 59500 | 59500 | 11 |
| 464 | 20240327 | 112000 | 2165658700 | 59500 | 59500 | 59500 | 59500 | 35 |
| 465 | 20240327 | 111900 | 2163576200 | 59500 | 59400 | 59500 | 59400 | 115 |
| 466 | 20240327 | 111800 | 2156745000 | 59400 | 59500 | 59500 | 59400 | 310 |
| 467 | 20240327 | 111700 | 2138321000 | 59500 | 59500 | 59500 | 59400 | 341 |
| 468 | 20240327 | 111600 | 2118043200 | 59500 | 59500 | 59500 | 59400 | 126 |
| 469 | 20240327 | 111500 | 2110556400 | 59500 | 59500 | 59500 | 59500 | 11 |
| 470 | 20240327 | 111400 | 2109901900 | 59500 | 59500 | 59500 | 59400 | 257 |
| 471 | 20240327 | 111300 | 2094620400 | 59500 | 59400 | 59500 | 59400 | 11 |
| 472 | 20240327 | 111200 | 2093966900 | 59400 | 59500 | 59500 | 59400 | 348 |
| 473 | 20240327 | 111100 | 2073292600 | 59500 | 59500 | 59500 | 59500 | 1199 |
| 474 | 20240327 | 111000 | 2001952100 | 59600 | 59600 | 59600 | 59500 | 77 |
| 475 | 20240327 | 110900 | 1997369900 | 59600 | 59500 | 59600 | 59500 | 314 |
| 476 | 20240327 | 110800 | 1978685500 | 59600 | 59600 | 59600 | 59600 | 166 |
| 477 | 20240327 | 110700 | 1968791900 | 59600 | 59600 | 59600 | 59600 | 0 |
| 478 | 20240327 | 110600 | 1968791900 | 59600 | 59600 | 59600 | 59600 | 127 |
| 479 | 20240327 | 110500 | 1961222700 | 59600 | 59700 | 59700 | 59600 | 60 |
| 480 | 20240327 | 110400 | 1957646400 | 59700 | 59600 | 59700 | 59600 | 3 |
| 481 | 20240327 | 110300 | 1957467400 | 59600 | 59600 | 59600 | 59600 | 129 |
| 482 | 20240327 | 110200 | 1949779000 | 59600 | 59600 | 59600 | 59500 | 116 |
| 483 | 20240327 | 110100 | 1942866700 | 59600 | 59600 | 59700 | 59600 | 279 |
| 484 | 20240327 | 110000 | 1926237200 | 59700 | 59700 | 59700 | 59700 | 7 |
| 485 | 20240327 | 105900 | 1925819300 | 59600 | 59600 | 59600 | 59600 | 353 |
| 486 | 20240327 | 105800 | 1904780500 | 59600 | 59600 | 59600 | 59600 | 110 |
| 487 | 20240327 | 105700 | 1898224500 | 59600 | 59600 | 59600 | 59500 | 163 |
| 488 | 20240327 | 105600 | 1888510800 | 59600 | 59700 | 59700 | 59600 | 609 |
| 489 | 20240327 | 105500 | 1852213900 | 59700 | 59700 | 59700 | 59600 | 1507 |
| 490 | 20240327 | 105400 | 1762248600 | 59800 | 59800 | 59800 | 59800 | 115 |
| 491 | 20240327 | 105300 | 1755371600 | 59800 | 59800 | 59800 | 59700 | 99 |
| 492 | 20240327 | 105200 | 1749459400 | 59800 | 59800 | 59800 | 59800 | 160 |
| 493 | 20240327 | 105100 | 1739891400 | 59800 | 59900 | 59900 | 59700 | 1038 |
| 494 | 20240327 | 105000 | 1677825300 | 59900 | 59900 | 59900 | 59900 | 1 |
| 495 | 20240327 | 104900 | 1677765400 | 59900 | 59900 | 59900 | 59900 | 125 |
| 496 | 20240327 | 104800 | 1670277900 | 59900 | 59900 | 59900 | 59900 | 11 |
| 497 | 20240327 | 104700 | 1669619000 | 59900 | 59900 | 59900 | 59900 | 118 |
| 498 | 20240327 | 104600 | 1662550800 | 59900 | 59900 | 59900 | 59900 | 149 |
| 499 | 20240327 | 104500 | 1653625700 | 59900 | 59900 | 59900 | 59900 | 10 |
| 500 | 20240327 | 104400 | 1653026700 | 59800 | 59900 | 59900 | 59800 | 61 |
| 501 | 20240327 | 104300 | 1649376400 | 59900 | 59900 | 59900 | 59900 | 915 |
| 502 | 20240327 | 104200 | 1594567900 | 59900 | 59900 | 59900 | 59900 | 0 |
| 503 | 20240327 | 104100 | 1594567900 | 59900 | 59900 | 59900 | 59900 | 5 |
| 504 | 20240327 | 104000 | 1594268400 | 60000 | 60000 | 60000 | 60000 | 303 |
| 505 | 20240327 | 103900 | 1576088400 | 60000 | 60100 | 60100 | 60000 | 20 |
| 506 | 20240327 | 103800 | 1574887900 | 60100 | 60100 | 60100 | 60100 | 15 |
| 507 | 20240327 | 103700 | 1573986400 | 60000 | 60000 | 60000 | 60000 | 49 |
| 508 | 20240327 | 103600 | 1571046400 | 59900 | 60000 | 60000 | 59900 | 8 |
| 509 | 20240327 | 103500 | 1570567100 | 60000 | 59900 | 60000 | 59900 | 4 |
| 510 | 20240327 | 103400 | 1570327400 | 60000 | 59900 | 60000 | 59900 | 7 |
| 511 | 20240327 | 103300 | 1569907900 | 59900 | 60000 | 60000 | 59900 | 61 |
| 512 | 20240327 | 103200 | 1566250100 | 60000 | 60000 | 60000 | 59900 | 9 |
| 513 | 20240327 | 103100 | 1565710200 | 60000 | 60100 | 60100 | 60000 | 419 |
| 514 | 20240327 | 103000 | 1540566600 | 60100 | 60100 | 60100 | 60000 | 175 |
| 515 | 20240327 | 102900 | 1530062600 | 60200 | 60200 | 60200 | 60200 | 20 |
| 516 | 20240327 | 102800 | 1528858600 | 60000 | 60100 | 60100 | 60000 | 7 |
| 517 | 20240327 | 102700 | 1528438500 | 60100 | 60100 | 60100 | 60100 | 2 |
| 518 | 20240327 | 102600 | 1528318300 | 60200 | 60100 | 60200 | 60000 | 205 |
| 519 | 20240327 | 102500 | 1516011300 | 60100 | 60100 | 60100 | 60100 | 4 |
| 520 | 20240327 | 102400 | 1515770900 | 60100 | 60100 | 60100 | 60100 | 10 |
| 521 | 20240327 | 102300 | 1515169900 | 60100 | 60100 | 60100 | 60100 | 23 |
| 522 | 20240327 | 102200 | 1513787600 | 60000 | 60000 | 60000 | 60000 | 7 |
| 523 | 20240327 | 102100 | 1513367600 | 60100 | 60100 | 60100 | 60100 | 156 |
| 524 | 20240327 | 102000 | 1503992000 | 60100 | 60100 | 60100 | 60100 | 1 |
| 525 | 20240327 | 101900 | 1503931900 | 60100 | 60100 | 60200 | 60100 | 118 |
| 526 | 20240327 | 101800 | 1496839800 | 60100 | 60100 | 60100 | 60100 | 1 |
| 527 | 20240327 | 101700 | 1496779700 | 60000 | 60000 | 60000 | 60000 | 208 |
| 528 | 20240327 | 101600 | 1484299700 | 60100 | 60000 | 60100 | 60000 | 342 |
| 529 | 20240327 | 101500 | 1463777800 | 60000 | 60100 | 60100 | 60000 | 677 |
| 530 | 20240327 | 101400 | 1423155900 | 60000 | 60000 | 60000 | 60000 | 0 |
| 531 | 20240327 | 101300 | 1423155900 | 60000 | 60100 | 60100 | 60000 | 125 |
| 532 | 20240327 | 101200 | 1415645600 | 60100 | 60200 | 60200 | 60100 | 147 |
| 533 | 20240327 | 101100 | 1406805200 | 60200 | 60200 | 60200 | 60200 | 25 |
| 534 | 20240327 | 101000 | 1405300200 | 60200 | 60200 | 60200 | 60200 | 4 |
| 535 | 20240327 | 100900 | 1405059400 | 60100 | 60100 | 60100 | 60100 | 46 |
| 536 | 20240327 | 100800 | 1402294800 | 60100 | 60100 | 60100 | 60100 | 16 |
| 537 | 20240327 | 100700 | 1401333200 | 60000 | 60000 | 60000 | 60000 | 0 |
| 538 | 20240327 | 100600 | 1401333200 | 60000 | 60000 | 60000 | 60000 | 105 |
| 539 | 20240327 | 100500 | 1395033200 | 60000 | 60100 | 60100 | 60000 | 141 |
| 540 | 20240327 | 100400 | 1386573100 | 60000 | 60100 | 60100 | 60000 | 53 |
| 541 | 20240327 | 100300 | 1383392800 | 60100 | 60100 | 60100 | 60100 | 10 |
| 542 | 20240327 | 100200 | 1382791800 | 60000 | 60200 | 60200 | 60000 | 69 |
| 543 | 20240327 | 100100 | 1378646400 | 60100 | 60200 | 60200 | 60100 | 30 |
| 544 | 20240327 | 100000 | 1376842500 | 60200 | 60200 | 60200 | 60200 | 10 |
| 545 | 20240327 | 095900 | 1376240500 | 60100 | 60100 | 60100 | 60000 | 32 |
| 546 | 20240327 | 095800 | 1374318300 | 60000 | 60000 | 60000 | 60000 | 0 |
| 547 | 20240327 | 095700 | 1374318300 | 60000 | 59900 | 60200 | 59900 | 495 |
| 548 | 20240327 | 095600 | 1344618700 | 60000 | 60000 | 60000 | 60000 | 16 |
| 549 | 20240327 | 095500 | 1343658700 | 60000 | 60000 | 60000 | 60000 | 22 |
| 550 | 20240327 | 095400 | 1342338700 | 60000 | 59900 | 60000 | 59800 | 71 |
| 551 | 20240327 | 095300 | 1338086300 | 59900 | 59900 | 59900 | 59800 | 287 |
| 552 | 20240327 | 095200 | 1320920000 | 59900 | 59900 | 59900 | 59900 | 235 |
| 553 | 20240327 | 095100 | 1306843500 | 59900 | 59900 | 59900 | 59900 | 58 |
| 554 | 20240327 | 095000 | 1303369300 | 59900 | 59900 | 59900 | 59900 | 160 |
| 555 | 20240327 | 094900 | 1293785300 | 59900 | 59900 | 60000 | 59900 | 92 |
| 556 | 20240327 | 094800 | 1288272500 | 59900 | 60000 | 60000 | 59900 | 17 |
| 557 | 20240327 | 094700 | 1287252700 | 60000 | 59900 | 60000 | 59900 | 566 |
| 558 | 20240327 | 094600 | 1253344000 | 59900 | 59900 | 59900 | 59700 | 347 |
| 559 | 20240327 | 094500 | 1232590300 | 59900 | 59800 | 59900 | 59800 | 94 |
| 560 | 20240327 | 094400 | 1226968700 | 59800 | 59800 | 59800 | 59800 | 90 |
| 561 | 20240327 | 094300 | 1221586700 | 59800 | 59800 | 59800 | 59700 | 764 |
| 562 | 20240327 | 094200 | 1175944500 | 59800 | 59800 | 59900 | 59800 | 489 |
| 563 | 20240327 | 094100 | 1146701100 | 59800 | 60000 | 60000 | 59800 | 329 |
| 564 | 20240327 | 094000 | 1126995400 | 60000 | 60000 | 60000 | 60000 | 86 |
| 565 | 20240327 | 093900 | 1121835400 | 60000 | 60000 | 60000 | 60000 | 17 |
| 566 | 20240327 | 093800 | 1120815400 | 60000 | 60000 | 60000 | 60000 | 454 |
| 567 | 20240327 | 093700 | 1093575400 | 60000 | 60100 | 60100 | 60000 | 34 |
| 568 | 20240327 | 093600 | 1091532100 | 60100 | 60100 | 60100 | 60100 | 53 |
| 569 | 20240327 | 093500 | 1088346800 | 60000 | 60000 | 60000 | 60000 | 4 |
| 570 | 20240327 | 093400 | 1088106800 | 60000 | 60000 | 60000 | 60000 | 228 |
| 571 | 20240327 | 093300 | 1074426800 | 60000 | 60000 | 60000 | 60000 | 40 |
| 572 | 20240327 | 093200 | 1072026800 | 60000 | 60100 | 60100 | 60000 | 114 |
| 573 | 20240327 | 093100 | 1065186700 | 60000 | 59900 | 60000 | 59900 | 284 |
| 574 | 20240327 | 093000 | 1048148200 | 59900 | 60100 | 60100 | 59900 | 372 |
| 575 | 20240327 | 092900 | 1025836100 | 60200 | 60100 | 60200 | 60000 | 163 |
| 576 | 20240327 | 092800 | 1016039500 | 60100 | 60000 | 60100 | 60000 | 297 |
| 577 | 20240327 | 092700 | 998212900 | 60000 | 59800 | 60000 | 59700 | 809 |
| 578 | 20240327 | 092600 | 949852900 | 59800 | 59900 | 60000 | 59800 | 532 |
| 579 | 20240327 | 092500 | 918014000 | 59900 | 59900 | 60000 | 59800 | 918 |
| 580 | 20240327 | 092400 | 863030700 | 60000 | 60100 | 60100 | 60000 | 31 |
| 581 | 20240327 | 092300 | 861170600 | 59900 | 60100 | 60200 | 59900 | 2047 |
| 582 | 20240327 | 092200 | 738310300 | 60200 | 60200 | 60200 | 60200 | 49 |
| 583 | 20240327 | 092100 | 735360500 | 60100 | 60200 | 60200 | 60100 | 736 |
| 584 | 20240327 | 092000 | 691084600 | 60200 | 60200 | 60200 | 60100 | 136 |
| 585 | 20240327 | 091900 | 682907400 | 60100 | 60200 | 60200 | 60100 | 50 |
| 586 | 20240327 | 091800 | 679900400 | 60200 | 60200 | 60200 | 60100 | 691 |
| 587 | 20240327 | 091700 | 638354200 | 60100 | 60300 | 60300 | 60100 | 40 |
| 588 | 20240327 | 091600 | 635944500 | 60200 | 60200 | 60300 | 60000 | 950 |
| 589 | 20240327 | 091500 | 578845900 | 60300 | 60500 | 60500 | 60100 | 961 |
| 590 | 20240327 | 091400 | 520981000 | 60500 | 60700 | 60700 | 60500 | 491 |
| 591 | 20240327 | 091300 | 491244900 | 60800 | 60700 | 60800 | 60600 | 417 |
| 592 | 20240327 | 091200 | 465943800 | 60900 | 61000 | 61000 | 60700 | 409 |
| 593 | 20240327 | 091100 | 441046700 | 61000 | 61100 | 61200 | 60900 | 223 |
| 594 | 20240327 | 091000 | 427439800 | 61200 | 61400 | 61400 | 61100 | 336 |
| 595 | 20240327 | 090900 | 406854300 | 61400 | 60800 | 61400 | 60800 | 3031 |
| 596 | 20240327 | 090800 | 221847800 | 60800 | 60800 | 60800 | 60700 | 351 |
| 597 | 20240327 | 090700 | 200512000 | 60700 | 60900 | 60900 | 60600 | 212 |
| 598 | 20240327 | 090600 | 187650700 | 60900 | 60700 | 60900 | 60600 | 1066 |
| 599 | 20240327 | 090500 | 123037600 | 60900 | 60600 | 60900 | 60600 | 53 |
| 600 | 20240327 | 090400 | 119817600 | 60600 | 60800 | 61000 | 60600 | 565 |
| 601 | 20240327 | 090300 | 85403000 | 60800 | 60900 | 60900 | 60800 | 206 |
| 602 | 20240327 | 090200 | 72874700 | 60900 | 60900 | 61000 | 60800 | 346 |
| 603 | 20240327 | 090100 | 51800900 | 60800 | 60400 | 60800 | 60100 | 519 |
| 604 | 20240327 | 090000 | 20428100 | 60500 | 60100 | 60500 | 60100 | 327 |