32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 3 | 20240327 | 190200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20240327 | 190100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20240327 | 190000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20240327 | 185900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20240327 | 185800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20240327 | 185700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20240327 | 185600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20240327 | 185500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20240327 | 185400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20240327 | 185300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20240327 | 185200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20240327 | 185100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20240327 | 185000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20240327 | 184900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20240327 | 184800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20240327 | 184700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20240327 | 184600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20240327 | 184500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20240327 | 184400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20240327 | 184300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20240327 | 184200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20240327 | 184100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20240327 | 184000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20240327 | 183900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20240327 | 183800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20240327 | 183700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20240327 | 183600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20240327 | 183500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20240327 | 183400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20240327 | 183300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 33 | 20240327 | 183200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20240327 | 183100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20240327 | 183000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20240327 | 182900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20240327 | 182800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20240327 | 182700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20240327 | 182600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20240327 | 182500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20240327 | 182400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20240327 | 182300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20240327 | 182200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20240327 | 182100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20240327 | 182000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20240327 | 181900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20240327 | 181800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20240327 | 181700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20240327 | 181600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20240327 | 181500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20240327 | 181400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20240327 | 181300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20240327 | 181200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20240327 | 181100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20240327 | 181000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20240327 | 180900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20240327 | 180800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20240327 | 180700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20240327 | 180600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20240327 | 180500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20240327 | 180400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20240327 | 180300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 63 | 20240327 | 180200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20240327 | 180100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20240327 | 180000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20240327 | 175900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20240327 | 175800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20240327 | 175700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20240327 | 175600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20240327 | 175500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20240327 | 175400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20240327 | 175300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20240327 | 175200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20240327 | 175100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20240327 | 175000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20240327 | 174900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20240327 | 174800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20240327 | 174700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20240327 | 174600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20240327 | 174500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20240327 | 174400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20240327 | 174300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20240327 | 174200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20240327 | 174100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20240327 | 174000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20240327 | 173900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20240327 | 173800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20240327 | 173700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20240327 | 173600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20240327 | 173500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20240327 | 173400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20240327 | 173300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 93 | 20240327 | 173200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20240327 | 173100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20240327 | 173000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20240327 | 172900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20240327 | 172800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20240327 | 172700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20240327 | 172600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20240327 | 172500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20240327 | 172400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20240327 | 172300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20240327 | 172200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20240327 | 172100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20240327 | 172000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20240327 | 171900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20240327 | 171800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20240327 | 171700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20240327 | 171600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20240327 | 171500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20240327 | 171400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20240327 | 171300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20240327 | 171200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20240327 | 171100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20240327 | 171000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20240327 | 170900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20240327 | 170800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20240327 | 170700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20240327 | 170600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20240327 | 170500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20240327 | 170400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20240327 | 170300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 123 | 20240327 | 170200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20240327 | 170100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20240327 | 170000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20240327 | 165900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20240327 | 165800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20240327 | 165700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20240327 | 165600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20240327 | 165500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20240327 | 165400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20240327 | 165300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20240327 | 165200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20240327 | 165100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20240327 | 165000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20240327 | 164900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20240327 | 164800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20240327 | 164700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20240327 | 164600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20240327 | 164500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20240327 | 164400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20240327 | 164300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20240327 | 164200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20240327 | 164100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20240327 | 164000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20240327 | 163900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20240327 | 163800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20240327 | 163700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20240327 | 163600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20240327 | 163500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20240327 | 163400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20240327 | 163300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 153 | 20240327 | 163200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20240327 | 163100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20240327 | 163000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20240327 | 162900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20240327 | 162800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20240327 | 162700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20240327 | 162600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20240327 | 162500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20240327 | 162400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20240327 | 162300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20240327 | 162200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20240327 | 162100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20240327 | 162000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20240327 | 161900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20240327 | 161800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20240327 | 161700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20240327 | 161600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20240327 | 161500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20240327 | 161400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20240327 | 161300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20240327 | 161200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20240327 | 161100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20240327 | 161000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20240327 | 160900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20240327 | 160800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20240327 | 160700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20240327 | 160600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20240327 | 160500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20240327 | 160400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20240327 | 160300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 183 | 20240327 | 160200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20240327 | 160100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20240327 | 160000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20240327 | 155900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20240327 | 155800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20240327 | 155700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20240327 | 155600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20240327 | 155500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20240327 | 155400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20240327 | 155300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20240327 | 155200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20240327 | 155100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20240327 | 155000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20240327 | 154900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20240327 | 154800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240327 | 154700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240327 | 154600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240327 | 154500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20240327 | 154400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240327 | 154300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240327 | 154200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240327 | 154100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240327 | 154000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240327 | 153900 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240327 | 153800 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20240327 | 153700 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20240327 | 153600 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240327 | 153500 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240327 | 153400 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20240327 | 153300 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 213 | 20240327 | 153200 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20240327 | 153100 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20240327 | 153000 | 12670430550 | 38650 | 38650 | 38650 | 38650 | 19873 |
| 216 | 20240327 | 152900 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20240327 | 152800 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20240327 | 152700 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20240327 | 152600 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20240327 | 152500 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20240327 | 152400 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20240327 | 152300 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20240327 | 152200 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20240327 | 152100 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20240327 | 152000 | 11902339100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20240327 | 151900 | 11902339100 | 38600 | 38650 | 38650 | 38550 | 6410 |
| 227 | 20240327 | 151800 | 11654819200 | 38650 | 38650 | 38700 | 38650 | 1697 |
| 228 | 20240327 | 151700 | 11589229900 | 38700 | 38700 | 38700 | 38650 | 345 |
| 229 | 20240327 | 151600 | 11575892500 | 38700 | 38650 | 38700 | 38650 | 373 |
| 230 | 20240327 | 151500 | 11561463300 | 38700 | 38700 | 38750 | 38650 | 4130 |
| 231 | 20240327 | 151400 | 11401625000 | 38750 | 38700 | 38750 | 38700 | 436 |
| 232 | 20240327 | 151300 | 11384743400 | 38700 | 38700 | 38700 | 38650 | 307 |
| 233 | 20240327 | 151200 | 11372868350 | 38700 | 38650 | 38700 | 38650 | 1713 |
| 234 | 20240327 | 151100 | 11306579500 | 38700 | 38700 | 38700 | 38650 | 476 |
| 235 | 20240327 | 151000 | 11288163500 | 38700 | 38700 | 38750 | 38650 | 434 |
| 236 | 20240327 | 150900 | 11271371250 | 38700 | 38700 | 38700 | 38650 | 105 |
| 237 | 20240327 | 150800 | 11267307850 | 38700 | 38650 | 38750 | 38600 | 5040 |
| 238 | 20240327 | 150700 | 11072618850 | 38650 | 38650 | 38650 | 38600 | 306 |
| 239 | 20240327 | 150600 | 11060799000 | 38650 | 38650 | 38700 | 38650 | 1152 |
| 240 | 20240327 | 150500 | 11016265950 | 38700 | 38700 | 38700 | 38650 | 3795 |
| 241 | 20240327 | 150400 | 10869495600 | 38700 | 38700 | 38700 | 38650 | 383 |
| 242 | 20240327 | 150300 | 10854677800 | 38700 | 38700 | 38700 | 38650 | 168 |
| 243 | 20240327 | 150200 | 10848178350 | 38700 | 38700 | 38750 | 38650 | 220 |
| 244 | 20240327 | 150100 | 10839662150 | 38700 | 38700 | 38750 | 38700 | 2347 |
| 245 | 20240327 | 150000 | 10748805400 | 38750 | 38700 | 38750 | 38700 | 910 |
| 246 | 20240327 | 145900 | 10713573600 | 38750 | 38700 | 38750 | 38650 | 1688 |
| 247 | 20240327 | 145800 | 10648250200 | 38650 | 38800 | 38800 | 38650 | 1015 |
| 248 | 20240327 | 145700 | 10608964250 | 38750 | 38700 | 38750 | 38650 | 5941 |
| 249 | 20240327 | 145600 | 10378948600 | 38750 | 38700 | 38750 | 38700 | 336 |
| 250 | 20240327 | 145500 | 10365935200 | 38750 | 38750 | 38800 | 38700 | 3387 |
| 251 | 20240327 | 145400 | 10234695400 | 38800 | 38700 | 38800 | 38700 | 2726 |
| 252 | 20240327 | 145300 | 10129040600 | 38750 | 38700 | 38750 | 38700 | 192 |
| 253 | 20240327 | 145200 | 10121604750 | 38750 | 38750 | 38750 | 38700 | 516 |
| 254 | 20240327 | 145100 | 10101617550 | 38750 | 38750 | 38750 | 38700 | 784 |
| 255 | 20240327 | 145000 | 10071247200 | 38750 | 38750 | 38750 | 38700 | 296 |
| 256 | 20240327 | 144900 | 10059779900 | 38700 | 38750 | 38750 | 38700 | 845 |
| 257 | 20240327 | 144800 | 10027054100 | 38700 | 38700 | 38750 | 38700 | 798 |
| 258 | 20240327 | 144700 | 9996141500 | 38700 | 38750 | 38750 | 38700 | 377 |
| 259 | 20240327 | 144600 | 9981540400 | 38750 | 38750 | 38750 | 38700 | 335 |
| 260 | 20240327 | 144500 | 9968566950 | 38750 | 38700 | 38750 | 38700 | 245 |
| 261 | 20240327 | 144400 | 9959080300 | 38700 | 38700 | 38750 | 38650 | 2317 |
| 262 | 20240327 | 144300 | 9869392850 | 38700 | 38700 | 38700 | 38650 | 1042 |
| 263 | 20240327 | 144200 | 9829101400 | 38650 | 38700 | 38700 | 38650 | 535 |
| 264 | 20240327 | 144100 | 9808400800 | 38700 | 38650 | 38700 | 38650 | 655 |
| 265 | 20240327 | 144000 | 9783058900 | 38700 | 38650 | 38700 | 38650 | 375 |
| 266 | 20240327 | 143900 | 9768554550 | 38650 | 38700 | 38700 | 38650 | 414 |
| 267 | 20240327 | 143800 | 9752541750 | 38700 | 38650 | 38700 | 38650 | 249 |
| 268 | 20240327 | 143700 | 9742913650 | 38700 | 38650 | 38700 | 38650 | 905 |
| 269 | 20240327 | 143600 | 9707904300 | 38650 | 38650 | 38700 | 38650 | 780 |
| 270 | 20240327 | 143500 | 9677733300 | 38700 | 38800 | 38800 | 38600 | 8909 |
| 271 | 20240327 | 143400 | 9332680350 | 38800 | 38800 | 38800 | 38750 | 817 |
| 272 | 20240327 | 143300 | 9301016000 | 38800 | 38800 | 38800 | 38750 | 556 |
| 273 | 20240327 | 143200 | 9279461200 | 38750 | 38800 | 38800 | 38750 | 334 |
| 274 | 20240327 | 143100 | 9266513500 | 38750 | 38800 | 38800 | 38750 | 290 |
| 275 | 20240327 | 143000 | 9255269950 | 38800 | 38750 | 38800 | 38750 | 735 |
| 276 | 20240327 | 142900 | 9226775500 | 38800 | 38800 | 38800 | 38750 | 239 |
| 277 | 20240327 | 142800 | 9217507050 | 38750 | 38750 | 38800 | 38750 | 215 |
| 278 | 20240327 | 142700 | 9209170600 | 38800 | 38800 | 38800 | 38750 | 185 |
| 279 | 20240327 | 142600 | 9201996100 | 38800 | 38750 | 38800 | 38750 | 207 |
| 280 | 20240327 | 142500 | 9193970000 | 38800 | 38750 | 38800 | 38750 | 1781 |
| 281 | 20240327 | 142400 | 9124879200 | 38750 | 38750 | 38800 | 38750 | 482 |
| 282 | 20240327 | 142300 | 9106195300 | 38750 | 38750 | 38800 | 38750 | 272 |
| 283 | 20240327 | 142200 | 9095648700 | 38800 | 38750 | 38800 | 38750 | 126 |
| 284 | 20240327 | 142100 | 9090762700 | 38800 | 38700 | 38800 | 38700 | 6524 |
| 285 | 20240327 | 142000 | 8837933500 | 38700 | 38750 | 38750 | 38700 | 240 |
| 286 | 20240327 | 141900 | 8828638150 | 38750 | 38700 | 38750 | 38700 | 162 |
| 287 | 20240327 | 141800 | 8822366400 | 38750 | 38750 | 38750 | 38650 | 6270 |
| 288 | 20240327 | 141700 | 8579632600 | 38700 | 38700 | 38750 | 38700 | 483 |
| 289 | 20240327 | 141600 | 8560936650 | 38700 | 38750 | 38750 | 38650 | 917 |
| 290 | 20240327 | 141500 | 8525444000 | 38700 | 38750 | 38750 | 38650 | 14989 |
| 291 | 20240327 | 141400 | 7945389450 | 38700 | 38700 | 38750 | 38700 | 279 |
| 292 | 20240327 | 141300 | 7934586350 | 38750 | 38750 | 38750 | 38700 | 212 |
| 293 | 20240327 | 141200 | 7926375200 | 38700 | 38750 | 38750 | 38700 | 737 |
| 294 | 20240327 | 141100 | 7897822850 | 38750 | 38750 | 38750 | 38700 | 235 |
| 295 | 20240327 | 141000 | 7888721900 | 38750 | 38700 | 38750 | 38700 | 445 |
| 296 | 20240327 | 140900 | 7871483950 | 38750 | 38750 | 38750 | 38700 | 202 |
| 297 | 20240327 | 140800 | 7863661400 | 38750 | 38750 | 38750 | 38700 | 614 |
| 298 | 20240327 | 140700 | 7839872400 | 38700 | 38700 | 38750 | 38700 | 288 |
| 299 | 20240327 | 140600 | 7828718700 | 38750 | 38750 | 38750 | 38700 | 169 |
| 300 | 20240327 | 140500 | 7822172650 | 38750 | 38750 | 38750 | 38700 | 366 |
| 301 | 20240327 | 140400 | 7807998000 | 38750 | 38750 | 38750 | 38700 | 235 |
| 302 | 20240327 | 140300 | 7798896900 | 38750 | 38650 | 38750 | 38650 | 4753 |
| 303 | 20240327 | 140200 | 7614939100 | 38700 | 38700 | 38700 | 38650 | 220 |
| 304 | 20240327 | 140100 | 7606430250 | 38700 | 38700 | 38700 | 38650 | 281 |
| 305 | 20240327 | 140000 | 7595558150 | 38700 | 38700 | 38700 | 38650 | 229 |
| 306 | 20240327 | 135900 | 7586697050 | 38650 | 38700 | 38700 | 38650 | 309 |
| 307 | 20240327 | 135800 | 7574742000 | 38700 | 38700 | 38700 | 38650 | 112 |
| 308 | 20240327 | 135700 | 7570408950 | 38650 | 38700 | 38700 | 38650 | 366 |
| 309 | 20240327 | 135600 | 7556248550 | 38700 | 38700 | 38700 | 38650 | 183 |
| 310 | 20240327 | 135500 | 7549170900 | 38700 | 38650 | 38700 | 38650 | 316 |
| 311 | 20240327 | 135400 | 7536948650 | 38650 | 38700 | 38700 | 38650 | 494 |
| 312 | 20240327 | 135300 | 7517848800 | 38650 | 38700 | 38700 | 38650 | 259 |
| 313 | 20240327 | 135200 | 7507830350 | 38700 | 38700 | 38700 | 38650 | 180 |
| 314 | 20240327 | 135100 | 7500868050 | 38700 | 38700 | 38700 | 38650 | 332 |
| 315 | 20240327 | 135000 | 7488027750 | 38700 | 38650 | 38700 | 38650 | 239 |
| 316 | 20240327 | 134900 | 7478783850 | 38650 | 38700 | 38700 | 38650 | 1221 |
| 317 | 20240327 | 134800 | 7431587400 | 38650 | 38650 | 38700 | 38650 | 203 |
| 318 | 20240327 | 134700 | 7423735900 | 38650 | 38700 | 38700 | 38650 | 225 |
| 319 | 20240327 | 134600 | 7415032500 | 38650 | 38650 | 38700 | 38650 | 142 |
| 320 | 20240327 | 134500 | 7409542950 | 38700 | 38650 | 38700 | 38650 | 237 |
| 321 | 20240327 | 134400 | 7400375700 | 38700 | 38650 | 38700 | 38650 | 289 |
| 322 | 20240327 | 134300 | 7389193250 | 38700 | 38700 | 38700 | 38650 | 214 |
| 323 | 20240327 | 134200 | 7380915500 | 38700 | 38700 | 38700 | 38650 | 206 |
| 324 | 20240327 | 134100 | 7372944550 | 38700 | 38700 | 38700 | 38650 | 160 |
| 325 | 20240327 | 134000 | 7366755900 | 38700 | 38700 | 38700 | 38650 | 213 |
| 326 | 20240327 | 133900 | 7358515750 | 38700 | 38700 | 38700 | 38650 | 251 |
| 327 | 20240327 | 133800 | 7348804950 | 38650 | 38650 | 38700 | 38600 | 2099 |
| 328 | 20240327 | 133700 | 7267657050 | 38650 | 38650 | 38650 | 38600 | 191 |
| 329 | 20240327 | 133600 | 7260277250 | 38600 | 38600 | 38650 | 38600 | 178 |
| 330 | 20240327 | 133500 | 7253401900 | 38650 | 38650 | 38650 | 38600 | 167 |
| 331 | 20240327 | 133400 | 7246949900 | 38650 | 38650 | 38650 | 38600 | 273 |
| 332 | 20240327 | 133300 | 7236402500 | 38600 | 38600 | 38650 | 38600 | 250 |
| 333 | 20240327 | 133200 | 7226747650 | 38600 | 38650 | 38650 | 38600 | 511 |
| 334 | 20240327 | 133100 | 7207017400 | 38650 | 38600 | 38650 | 38600 | 307 |
| 335 | 20240327 | 133000 | 7195157400 | 38600 | 38650 | 38650 | 38600 | 141 |
| 336 | 20240327 | 132900 | 7189710100 | 38650 | 38650 | 38650 | 38600 | 184 |
| 337 | 20240327 | 132800 | 7182602000 | 38650 | 38600 | 38650 | 38600 | 170 |
| 338 | 20240327 | 132700 | 7176033400 | 38600 | 38650 | 38650 | 38600 | 238 |
| 339 | 20240327 | 132600 | 7166839550 | 38600 | 38600 | 38650 | 38600 | 116 |
| 340 | 20240327 | 132500 | 7162358850 | 38650 | 38650 | 38650 | 38600 | 126 |
| 341 | 20240327 | 132400 | 7157492450 | 38650 | 38650 | 38650 | 38600 | 208 |
| 342 | 20240327 | 132300 | 7149456500 | 38650 | 38650 | 38650 | 38600 | 96 |
| 343 | 20240327 | 132200 | 7145747100 | 38650 | 38700 | 38700 | 38600 | 202 |
| 344 | 20240327 | 132100 | 7137944300 | 38700 | 38700 | 38700 | 38600 | 292 |
| 345 | 20240327 | 132000 | 7126655850 | 38700 | 38700 | 38700 | 38550 | 147 |
| 346 | 20240327 | 131900 | 7120973350 | 38700 | 38650 | 38700 | 38550 | 621 |
| 347 | 20240327 | 131800 | 7096991800 | 38650 | 38650 | 38700 | 38600 | 238 |
| 348 | 20240327 | 131700 | 7087791650 | 38650 | 38650 | 38700 | 38650 | 90 |
| 349 | 20240327 | 131600 | 7084311400 | 38650 | 38650 | 38700 | 38600 | 831 |
| 350 | 20240327 | 131500 | 7052195250 | 38700 | 38650 | 38700 | 38600 | 791 |
| 351 | 20240327 | 131400 | 7021635500 | 38650 | 38650 | 38650 | 38600 | 173 |
| 352 | 20240327 | 131300 | 7014952200 | 38650 | 38650 | 38650 | 38600 | 716 |
| 353 | 20240327 | 131200 | 6987292100 | 38650 | 38550 | 38650 | 38550 | 1984 |
| 354 | 20240327 | 131100 | 6910714250 | 38550 | 38600 | 38600 | 38550 | 353 |
| 355 | 20240327 | 131000 | 6897103650 | 38550 | 38550 | 38600 | 38550 | 172 |
| 356 | 20240327 | 130900 | 6890470700 | 38600 | 38550 | 38600 | 38550 | 289 |
| 357 | 20240327 | 130800 | 6879317600 | 38550 | 38550 | 38600 | 38550 | 389 |
| 358 | 20240327 | 130700 | 6864319050 | 38600 | 38550 | 38600 | 38550 | 185 |
| 359 | 20240327 | 130600 | 6857183900 | 38550 | 38550 | 38600 | 38550 | 436 |
| 360 | 20240327 | 130500 | 6840369500 | 38550 | 38600 | 38600 | 38550 | 115 |
| 361 | 20240327 | 130400 | 6835934800 | 38600 | 38600 | 38600 | 38550 | 386 |
| 362 | 20240327 | 130300 | 6821046300 | 38550 | 38550 | 38600 | 38550 | 205 |
| 363 | 20240327 | 130200 | 6813139050 | 38550 | 38550 | 38600 | 38550 | 410 |
| 364 | 20240327 | 130100 | 6797329100 | 38550 | 38600 | 38600 | 38550 | 77 |
| 365 | 20240327 | 130000 | 6794358150 | 38600 | 38550 | 38600 | 38550 | 220 |
| 366 | 20240327 | 125900 | 6785870950 | 38550 | 38600 | 38600 | 38550 | 130 |
| 367 | 20240327 | 125800 | 6780857300 | 38600 | 38550 | 38600 | 38550 | 417 |
| 368 | 20240327 | 125700 | 6764778550 | 38600 | 38550 | 38600 | 38550 | 166 |
| 369 | 20240327 | 125600 | 6758373400 | 38550 | 38600 | 38600 | 38550 | 99 |
| 370 | 20240327 | 125500 | 6754555100 | 38550 | 38600 | 38600 | 38550 | 344 |
| 371 | 20240327 | 125400 | 6741291700 | 38600 | 38600 | 38600 | 38550 | 222 |
| 372 | 20240327 | 125300 | 6732725650 | 38550 | 38600 | 38600 | 38550 | 185 |
| 373 | 20240327 | 125200 | 6725590050 | 38600 | 38550 | 38600 | 38550 | 138 |
| 374 | 20240327 | 125100 | 6720268250 | 38600 | 38600 | 38600 | 38550 | 206 |
| 375 | 20240327 | 125000 | 6712318500 | 38600 | 38600 | 38600 | 38550 | 349 |
| 376 | 20240327 | 124900 | 6698859650 | 38600 | 38650 | 38650 | 38550 | 2651 |
| 377 | 20240327 | 124800 | 6596439200 | 38650 | 38700 | 38700 | 38650 | 172 |
| 378 | 20240327 | 124700 | 6589786400 | 38650 | 38700 | 38700 | 38650 | 359 |
| 379 | 20240327 | 124600 | 6575909400 | 38700 | 38650 | 38700 | 38650 | 3613 |
| 380 | 20240327 | 124500 | 6436241650 | 38650 | 38700 | 38700 | 38650 | 279 |
| 381 | 20240327 | 124400 | 6425447750 | 38700 | 38700 | 38700 | 38650 | 189 |
| 382 | 20240327 | 124300 | 6418136450 | 38650 | 38700 | 38700 | 38650 | 340 |
| 383 | 20240327 | 124200 | 6404983750 | 38650 | 38700 | 38700 | 38650 | 408 |
| 384 | 20240327 | 124100 | 6389204250 | 38700 | 38700 | 38700 | 38650 | 148 |
| 385 | 20240327 | 124000 | 6383479650 | 38650 | 38700 | 38700 | 38650 | 118 |
| 386 | 20240327 | 123900 | 6378916500 | 38700 | 38700 | 38700 | 38650 | 172 |
| 387 | 20240327 | 123800 | 6372261750 | 38650 | 38700 | 38700 | 38650 | 185 |
| 388 | 20240327 | 123700 | 6365106050 | 38700 | 38650 | 38700 | 38650 | 101 |
| 389 | 20240327 | 123600 | 6361199500 | 38700 | 38700 | 38700 | 38650 | 231 |
| 390 | 20240327 | 123500 | 6352265150 | 38700 | 38650 | 38700 | 38650 | 198 |
| 391 | 20240327 | 123400 | 6344607900 | 38650 | 38650 | 38700 | 38650 | 307 |
| 392 | 20240327 | 123300 | 6332732450 | 38700 | 38650 | 38700 | 38650 | 221 |
| 393 | 20240327 | 123200 | 6324182800 | 38650 | 38700 | 38700 | 38650 | 114 |
| 394 | 20240327 | 123100 | 6319774400 | 38650 | 38650 | 38700 | 38650 | 156 |
| 395 | 20240327 | 123000 | 6313740600 | 38650 | 38650 | 38700 | 38650 | 276 |
| 396 | 20240327 | 122900 | 6303063350 | 38700 | 38700 | 38700 | 38650 | 223 |
| 397 | 20240327 | 122800 | 6294439750 | 38700 | 38650 | 38700 | 38650 | 143 |
| 398 | 20240327 | 122700 | 6288907400 | 38650 | 38700 | 38700 | 38650 | 1056 |
| 399 | 20240327 | 122600 | 6248080500 | 38700 | 38650 | 38700 | 38650 | 270 |
| 400 | 20240327 | 122500 | 6237640250 | 38650 | 38700 | 38700 | 38650 | 68 |
| 401 | 20240327 | 122400 | 6235009550 | 38650 | 38700 | 38700 | 38650 | 202 |
| 402 | 20240327 | 122300 | 6227196300 | 38700 | 38650 | 38700 | 38650 | 124 |
| 403 | 20240327 | 122200 | 6222399900 | 38700 | 38700 | 38700 | 38650 | 175 |
| 404 | 20240327 | 122100 | 6215632300 | 38650 | 38650 | 38700 | 38650 | 196 |
| 405 | 20240327 | 122000 | 6208051500 | 38700 | 38650 | 38700 | 38650 | 181 |
| 406 | 20240327 | 121900 | 6201049900 | 38650 | 38650 | 38700 | 38650 | 297 |
| 407 | 20240327 | 121800 | 6189562200 | 38700 | 38700 | 38700 | 38650 | 227 |
| 408 | 20240327 | 121700 | 6180779750 | 38650 | 38650 | 38700 | 38650 | 310 |
| 409 | 20240327 | 121600 | 6168791600 | 38650 | 38650 | 38700 | 38650 | 184 |
| 410 | 20240327 | 121500 | 6161675500 | 38700 | 38650 | 38700 | 38650 | 321 |
| 411 | 20240327 | 121400 | 6149256350 | 38700 | 38700 | 38700 | 38700 | 95 |
| 412 | 20240327 | 121300 | 6145579850 | 38650 | 38700 | 38700 | 38650 | 149 |
| 413 | 20240327 | 121200 | 6139815600 | 38700 | 38650 | 38700 | 38650 | 249 |
| 414 | 20240327 | 121100 | 6130184250 | 38700 | 38650 | 38700 | 38650 | 52 |
| 415 | 20240327 | 121000 | 6128173650 | 38700 | 38600 | 38700 | 38600 | 1156 |
| 416 | 20240327 | 120900 | 6083490650 | 38600 | 38650 | 38650 | 38600 | 150 |
| 417 | 20240327 | 120800 | 6077697100 | 38600 | 38600 | 38650 | 38600 | 166 |
| 418 | 20240327 | 120700 | 6071285200 | 38600 | 38650 | 38650 | 38600 | 174 |
| 419 | 20240327 | 120600 | 6064564250 | 38600 | 38650 | 38650 | 38600 | 98 |
| 420 | 20240327 | 120500 | 6060777650 | 38650 | 38600 | 38650 | 38600 | 88 |
| 421 | 20240327 | 120400 | 6057378800 | 38650 | 38650 | 38650 | 38600 | 238 |
| 422 | 20240327 | 120300 | 6048184450 | 38600 | 38650 | 38650 | 38600 | 332 |
| 423 | 20240327 | 120200 | 6035354550 | 38650 | 38600 | 38650 | 38600 | 124 |
| 424 | 20240327 | 120100 | 6030564750 | 38650 | 38600 | 38650 | 38550 | 1201 |
| 425 | 20240327 | 120000 | 5984206050 | 38600 | 38550 | 38600 | 38550 | 183 |
| 426 | 20240327 | 115900 | 5977146600 | 38600 | 38550 | 38600 | 38550 | 315 |
| 427 | 20240327 | 115800 | 5964990900 | 38550 | 38550 | 38600 | 38550 | 480 |
| 428 | 20240327 | 115700 | 5946479400 | 38550 | 38550 | 38600 | 38550 | 293 |
| 429 | 20240327 | 115600 | 5935174450 | 38550 | 38550 | 38600 | 38550 | 64 |
| 430 | 20240327 | 115500 | 5932705850 | 38550 | 38550 | 38600 | 38550 | 363 |
| 431 | 20240327 | 115400 | 5918698700 | 38550 | 38600 | 38600 | 38550 | 150 |
| 432 | 20240327 | 115300 | 5912914350 | 38550 | 38550 | 38600 | 38550 | 857 |
| 433 | 20240327 | 115200 | 5879840250 | 38600 | 38550 | 38600 | 38550 | 312 |
| 434 | 20240327 | 115100 | 5867801500 | 38550 | 38550 | 38600 | 38550 | 152 |
| 435 | 20240327 | 115000 | 5861940300 | 38550 | 38600 | 38650 | 38550 | 2221 |
| 436 | 20240327 | 114900 | 5776214200 | 38600 | 38600 | 38650 | 38600 | 214 |
| 437 | 20240327 | 114800 | 5767946550 | 38600 | 38600 | 38650 | 38600 | 185 |
| 438 | 20240327 | 114700 | 5760803550 | 38600 | 38600 | 38650 | 38600 | 137 |
| 439 | 20240327 | 114600 | 5755514350 | 38650 | 38600 | 38650 | 38600 | 163 |
| 440 | 20240327 | 114500 | 5749218100 | 38650 | 38600 | 38650 | 38600 | 146 |
| 441 | 20240327 | 114400 | 5743578050 | 38600 | 38600 | 38650 | 38600 | 172 |
| 442 | 20240327 | 114300 | 5736936650 | 38600 | 38600 | 38650 | 38600 | 1010 |
| 443 | 20240327 | 114200 | 5697945950 | 38600 | 38600 | 38650 | 38600 | 176 |
| 444 | 20240327 | 114100 | 5691149850 | 38600 | 38600 | 38650 | 38600 | 1721 |
| 445 | 20240327 | 114000 | 5624717450 | 38650 | 38650 | 38650 | 38600 | 175 |
| 446 | 20240327 | 113900 | 5617956950 | 38600 | 38600 | 38650 | 38600 | 222 |
| 447 | 20240327 | 113800 | 5609385350 | 38650 | 38600 | 38650 | 38600 | 125 |
| 448 | 20240327 | 113700 | 5604557750 | 38600 | 38600 | 38650 | 38600 | 278 |
| 449 | 20240327 | 113600 | 5593818050 | 38650 | 38600 | 38650 | 38600 | 270 |
| 450 | 20240327 | 113500 | 5583393550 | 38600 | 38600 | 38650 | 38600 | 178 |
| 451 | 20240327 | 113400 | 5576521200 | 38650 | 38600 | 38650 | 38600 | 267 |
| 452 | 20240327 | 113300 | 5566206450 | 38600 | 38600 | 38650 | 38600 | 176 |
| 453 | 20240327 | 113200 | 5559409450 | 38600 | 38650 | 38650 | 38600 | 1104 |
| 454 | 20240327 | 113100 | 5516762300 | 38650 | 38650 | 38650 | 38600 | 442 |
| 455 | 20240327 | 113000 | 5499680650 | 38600 | 38600 | 38650 | 38600 | 170 |
| 456 | 20240327 | 112900 | 5493114950 | 38600 | 38600 | 38650 | 38600 | 133 |
| 457 | 20240327 | 112800 | 5487979400 | 38600 | 38600 | 38650 | 38600 | 195 |
| 458 | 20240327 | 112700 | 5480447400 | 38600 | 38600 | 38650 | 38600 | 373 |
| 459 | 20240327 | 112600 | 5466046500 | 38600 | 38600 | 38650 | 38600 | 113 |
| 460 | 20240327 | 112500 | 5461681550 | 38600 | 38650 | 38650 | 38600 | 329 |
| 461 | 20240327 | 112400 | 5448972600 | 38600 | 38600 | 38650 | 38600 | 430 |
| 462 | 20240327 | 112300 | 5432373050 | 38600 | 38650 | 38650 | 38600 | 123 |
| 463 | 20240327 | 112200 | 5427623350 | 38650 | 38600 | 38650 | 38600 | 415 |
| 464 | 20240327 | 112100 | 5411599350 | 38600 | 38600 | 38650 | 38600 | 238 |
| 465 | 20240327 | 112000 | 5402408600 | 38600 | 38600 | 38650 | 38600 | 206 |
| 466 | 20240327 | 111900 | 5394454600 | 38600 | 38600 | 38650 | 38600 | 297 |
| 467 | 20240327 | 111800 | 5382984200 | 38600 | 38600 | 38650 | 38600 | 187 |
| 468 | 20240327 | 111700 | 5375763550 | 38650 | 38600 | 38650 | 38600 | 156 |
| 469 | 20240327 | 111600 | 5369740050 | 38600 | 38650 | 38650 | 38600 | 171 |
| 470 | 20240327 | 111500 | 5363133450 | 38650 | 38600 | 38650 | 38600 | 244 |
| 471 | 20240327 | 111400 | 5353707350 | 38600 | 38550 | 38650 | 38550 | 932 |
| 472 | 20240327 | 111300 | 5317737900 | 38550 | 38600 | 38600 | 38550 | 477 |
| 473 | 20240327 | 111200 | 5299343300 | 38600 | 38600 | 38600 | 38550 | 170 |
| 474 | 20240327 | 111100 | 5292783300 | 38550 | 38550 | 38600 | 38550 | 124 |
| 475 | 20240327 | 111000 | 5288002200 | 38550 | 38550 | 38600 | 38550 | 397 |
| 476 | 20240327 | 110900 | 5272692700 | 38550 | 38600 | 38600 | 38550 | 159 |
| 477 | 20240327 | 110800 | 5266560300 | 38550 | 38550 | 38600 | 38550 | 590 |
| 478 | 20240327 | 110700 | 5243800550 | 38550 | 38600 | 38600 | 38500 | 2915 |
| 479 | 20240327 | 110600 | 5131427500 | 38550 | 38650 | 38700 | 38550 | 9032 |
| 480 | 20240327 | 110500 | 4782530350 | 38650 | 38700 | 38700 | 38650 | 518 |
| 481 | 20240327 | 110400 | 4762507500 | 38650 | 38650 | 38700 | 38650 | 214 |
| 482 | 20240327 | 110300 | 4754231150 | 38650 | 38650 | 38700 | 38650 | 339 |
| 483 | 20240327 | 110200 | 4741124500 | 38650 | 38650 | 38700 | 38650 | 189 |
| 484 | 20240327 | 110100 | 4733818250 | 38650 | 38650 | 38700 | 38650 | 334 |
| 485 | 20240327 | 110000 | 4720902050 | 38650 | 38650 | 38700 | 38650 | 205 |
| 486 | 20240327 | 105900 | 4712974150 | 38650 | 38650 | 38700 | 38650 | 390 |
| 487 | 20240327 | 105800 | 4697889550 | 38700 | 38650 | 38700 | 38650 | 1900 |
| 488 | 20240327 | 105700 | 4624362450 | 38700 | 38650 | 38700 | 38650 | 570 |
| 489 | 20240327 | 105600 | 4602328700 | 38700 | 38650 | 38700 | 38650 | 267 |
| 490 | 20240327 | 105500 | 4592006350 | 38700 | 38650 | 38700 | 38650 | 242 |
| 491 | 20240327 | 105400 | 4582648350 | 38650 | 38700 | 38700 | 38650 | 118 |
| 492 | 20240327 | 105300 | 4578085350 | 38700 | 38700 | 38700 | 38650 | 191 |
| 493 | 20240327 | 105200 | 4570699900 | 38650 | 38700 | 38700 | 38600 | 605 |
| 494 | 20240327 | 105100 | 4547317100 | 38650 | 38700 | 38700 | 38650 | 798 |
| 495 | 20240327 | 105000 | 4516472950 | 38650 | 38650 | 38700 | 38650 | 1114 |
| 496 | 20240327 | 104900 | 4473411850 | 38650 | 38650 | 38700 | 38650 | 191 |
| 497 | 20240327 | 104800 | 4466027350 | 38650 | 38700 | 38700 | 38650 | 1604 |
| 498 | 20240327 | 104700 | 4404029850 | 38650 | 38650 | 38700 | 38650 | 594 |
| 499 | 20240327 | 104600 | 4381067650 | 38650 | 38650 | 38700 | 38650 | 544 |
| 500 | 20240327 | 104500 | 4360040000 | 38650 | 38650 | 38700 | 38650 | 1314 |
| 501 | 20240327 | 104400 | 4309252500 | 38650 | 38650 | 38700 | 38650 | 285 |
| 502 | 20240327 | 104300 | 4298231100 | 38650 | 38650 | 38700 | 38650 | 611 |
| 503 | 20240327 | 104200 | 4274613000 | 38700 | 38700 | 38750 | 38650 | 4557 |
| 504 | 20240327 | 104100 | 4098260000 | 38700 | 38750 | 38750 | 38700 | 241 |
| 505 | 20240327 | 104000 | 4088929600 | 38700 | 38700 | 38750 | 38700 | 829 |
| 506 | 20240327 | 103900 | 4056811400 | 38700 | 38700 | 38700 | 38650 | 692 |
| 507 | 20240327 | 103800 | 4030034950 | 38700 | 38750 | 38750 | 38700 | 547 |
| 508 | 20240327 | 103700 | 4008858000 | 38700 | 38700 | 38750 | 38700 | 244 |
| 509 | 20240327 | 103600 | 3999411150 | 38700 | 38750 | 38800 | 38700 | 1737 |
| 510 | 20240327 | 103500 | 3932100800 | 38750 | 38750 | 38800 | 38750 | 271 |
| 511 | 20240327 | 103400 | 3921595050 | 38800 | 38750 | 38800 | 38750 | 148 |
| 512 | 20240327 | 103300 | 3915854800 | 38750 | 38750 | 38800 | 38750 | 334 |
| 513 | 20240327 | 103200 | 3902901100 | 38750 | 38750 | 38800 | 38750 | 259 |
| 514 | 20240327 | 103100 | 3892859200 | 38750 | 38750 | 38800 | 38750 | 158 |
| 515 | 20240327 | 103000 | 3886734950 | 38750 | 38750 | 38800 | 38750 | 148 |
| 516 | 20240327 | 102900 | 3880998050 | 38800 | 38750 | 38800 | 38750 | 484 |
| 517 | 20240327 | 102800 | 3862231100 | 38750 | 38800 | 38800 | 38750 | 1101 |
| 518 | 20240327 | 102700 | 3819516050 | 38800 | 38850 | 38850 | 38800 | 536 |
| 519 | 20240327 | 102600 | 3798713550 | 38800 | 38800 | 38850 | 38800 | 271 |
| 520 | 20240327 | 102500 | 3788190400 | 38800 | 38800 | 38850 | 38750 | 193 |
| 521 | 20240327 | 102400 | 3780698700 | 38750 | 38800 | 38800 | 38750 | 403 |
| 522 | 20240327 | 102300 | 3765067250 | 38800 | 38850 | 38850 | 38750 | 1462 |
| 523 | 20240327 | 102200 | 3708337200 | 38850 | 38800 | 38850 | 38800 | 236 |
| 524 | 20240327 | 102100 | 3699174950 | 38800 | 38850 | 38850 | 38800 | 384 |
| 525 | 20240327 | 102000 | 3684267600 | 38800 | 38800 | 38850 | 38800 | 815 |
| 526 | 20240327 | 101900 | 3652632150 | 38800 | 38850 | 38850 | 38800 | 285 |
| 527 | 20240327 | 101800 | 3641566200 | 38850 | 38850 | 38850 | 38800 | 228 |
| 528 | 20240327 | 101700 | 3632714100 | 38800 | 38800 | 38850 | 38800 | 269 |
| 529 | 20240327 | 101600 | 3622267250 | 38850 | 38800 | 38850 | 38800 | 949 |
| 530 | 20240327 | 101500 | 3585440500 | 38800 | 38850 | 38850 | 38800 | 376 |
| 531 | 20240327 | 101400 | 3570842650 | 38850 | 38800 | 38850 | 38750 | 703 |
| 532 | 20240327 | 101300 | 3543564750 | 38750 | 38750 | 38800 | 38750 | 245 |
| 533 | 20240327 | 101200 | 3534061650 | 38750 | 38800 | 38800 | 38750 | 136 |
| 534 | 20240327 | 101100 | 3528787050 | 38750 | 38800 | 38850 | 38750 | 274 |
| 535 | 20240327 | 101000 | 3518149250 | 38800 | 38800 | 38850 | 38750 | 2032 |
| 536 | 20240327 | 100900 | 3439302750 | 38850 | 38850 | 38850 | 38750 | 456 |
| 537 | 20240327 | 100800 | 3421607050 | 38800 | 38850 | 38850 | 38650 | 5455 |
| 538 | 20240327 | 100700 | 3210211650 | 38800 | 38800 | 38850 | 38800 | 496 |
| 539 | 20240327 | 100600 | 3190961750 | 38800 | 38850 | 38850 | 38800 | 154 |
| 540 | 20240327 | 100500 | 3184984600 | 38850 | 38800 | 38850 | 38800 | 160 |
| 541 | 20240327 | 100400 | 3178771600 | 38800 | 38800 | 38850 | 38800 | 131 |
| 542 | 20240327 | 100300 | 3173687350 | 38850 | 38850 | 38850 | 38800 | 581 |
| 543 | 20240327 | 100200 | 3151137350 | 38800 | 38800 | 38850 | 38800 | 170 |
| 544 | 20240327 | 100100 | 3144535650 | 38800 | 38800 | 38850 | 38800 | 457 |
| 545 | 20240327 | 100000 | 3126802600 | 38800 | 38800 | 38850 | 38750 | 845 |
| 546 | 20240327 | 095900 | 3094012550 | 38800 | 38750 | 38800 | 38750 | 442 |
| 547 | 20240327 | 095800 | 3076868400 | 38750 | 38750 | 38800 | 38750 | 495 |
| 548 | 20240327 | 095700 | 3057685600 | 38800 | 38800 | 38850 | 38800 | 522 |
| 549 | 20240327 | 095600 | 3037431700 | 38850 | 38850 | 38850 | 38800 | 2234 |
| 550 | 20240327 | 095500 | 2950745150 | 38850 | 38800 | 38850 | 38800 | 305 |
| 551 | 20240327 | 095400 | 2938908100 | 38850 | 38850 | 38850 | 38800 | 65 |
| 552 | 20240327 | 095300 | 2936384400 | 38800 | 38800 | 38850 | 38800 | 682 |
| 553 | 20240327 | 095200 | 2909890250 | 38850 | 38850 | 38850 | 38800 | 237 |
| 554 | 20240327 | 095100 | 2900686800 | 38850 | 38850 | 38850 | 38800 | 230 |
| 555 | 20240327 | 095000 | 2891752350 | 38850 | 38750 | 38850 | 38750 | 4890 |
| 556 | 20240327 | 094900 | 2701947500 | 38800 | 38800 | 38800 | 38750 | 227 |
| 557 | 20240327 | 094800 | 2693142600 | 38800 | 38800 | 38800 | 38750 | 434 |
| 558 | 20240327 | 094700 | 2676308700 | 38800 | 38750 | 38800 | 38750 | 209 |
| 559 | 20240327 | 094600 | 2668203250 | 38800 | 38700 | 38800 | 38700 | 4026 |
| 560 | 20240327 | 094500 | 2512166650 | 38750 | 38750 | 38750 | 38700 | 125 |
| 561 | 20240327 | 094400 | 2507325850 | 38750 | 38700 | 38750 | 38700 | 107 |
| 562 | 20240327 | 094300 | 2503182300 | 38750 | 38700 | 38750 | 38700 | 249 |
| 563 | 20240327 | 094200 | 2493537750 | 38750 | 38750 | 38750 | 38700 | 105 |
| 564 | 20240327 | 094100 | 2489471650 | 38700 | 38700 | 38700 | 38700 | 86 |
| 565 | 20240327 | 094000 | 2486143450 | 38750 | 38700 | 38750 | 38700 | 108 |
| 566 | 20240327 | 093900 | 2481962400 | 38750 | 38750 | 38750 | 38650 | 109 |
| 567 | 20240327 | 093800 | 2477743400 | 38650 | 38650 | 38750 | 38650 | 1569 |
| 568 | 20240327 | 093700 | 2417007350 | 38700 | 38650 | 38700 | 38600 | 674 |
| 569 | 20240327 | 093600 | 2390952100 | 38600 | 38650 | 38650 | 38600 | 152 |
| 570 | 20240327 | 093500 | 2385077700 | 38600 | 38600 | 38600 | 38550 | 429 |
| 571 | 20240327 | 093400 | 2368521150 | 38550 | 38600 | 38600 | 38550 | 722 |
| 572 | 20240327 | 093300 | 2340654750 | 38600 | 38550 | 38600 | 38550 | 291 |
| 573 | 20240327 | 093200 | 2329432300 | 38600 | 38700 | 38700 | 38600 | 461 |
| 574 | 20240327 | 093100 | 2311634800 | 38700 | 38650 | 38700 | 38600 | 810 |
| 575 | 20240327 | 093000 | 2280325850 | 38650 | 38600 | 38750 | 38600 | 6057 |
| 576 | 20240327 | 092900 | 2046144400 | 38550 | 38550 | 38600 | 38550 | 642 |
| 577 | 20240327 | 092800 | 2021393300 | 38600 | 38550 | 38600 | 38550 | 123 |
| 578 | 20240327 | 092700 | 2016647700 | 38550 | 38550 | 38600 | 38550 | 221 |
| 579 | 20240327 | 092600 | 2008122650 | 38600 | 38600 | 38650 | 38600 | 1752 |
| 580 | 20240327 | 092500 | 1940493700 | 38600 | 38650 | 38650 | 38600 | 662 |
| 581 | 20240327 | 092400 | 1914938250 | 38600 | 38650 | 38650 | 38600 | 224 |
| 582 | 20240327 | 092300 | 1906285300 | 38600 | 38600 | 38650 | 38600 | 565 |
| 583 | 20240327 | 092200 | 1884463850 | 38600 | 38600 | 38650 | 38600 | 905 |
| 584 | 20240327 | 092100 | 1849509450 | 38600 | 38600 | 38650 | 38600 | 214 |
| 585 | 20240327 | 092000 | 1841246500 | 38600 | 38600 | 38650 | 38600 | 152 |
| 586 | 20240327 | 091900 | 1835372750 | 38600 | 38650 | 38650 | 38550 | 738 |
| 587 | 20240327 | 091800 | 1806894500 | 38600 | 38650 | 38650 | 38600 | 1140 |
| 588 | 20240327 | 091700 | 1762889100 | 38650 | 38600 | 38650 | 38600 | 85 |
| 589 | 20240327 | 091600 | 1759606550 | 38650 | 38550 | 38650 | 38550 | 323 |
| 590 | 20240327 | 091500 | 1747137250 | 38600 | 38550 | 38600 | 38500 | 1167 |
| 591 | 20240327 | 091400 | 1702099350 | 38550 | 38550 | 38600 | 38550 | 304 |
| 592 | 20240327 | 091300 | 1690378050 | 38550 | 38550 | 38600 | 38550 | 471 |
| 593 | 20240327 | 091200 | 1672219350 | 38550 | 38500 | 38600 | 38500 | 279 |
| 594 | 20240327 | 091100 | 1661462450 | 38650 | 38700 | 38700 | 38500 | 4439 |
| 595 | 20240327 | 091000 | 1490085550 | 38700 | 38600 | 38700 | 38600 | 486 |
| 596 | 20240327 | 090900 | 1471302450 | 38600 | 38650 | 38700 | 38400 | 3612 |
| 597 | 20240327 | 090800 | 1331953450 | 38650 | 38650 | 38700 | 38550 | 4209 |
| 598 | 20240327 | 090700 | 1169354850 | 38650 | 38650 | 38700 | 38600 | 3094 |
| 599 | 20240327 | 090600 | 1049743850 | 38700 | 38700 | 38700 | 38650 | 147 |
| 600 | 20240327 | 090500 | 1044055550 | 38650 | 38700 | 38700 | 38650 | 650 |
| 601 | 20240327 | 090400 | 1018931500 | 38650 | 38700 | 38700 | 38600 | 2366 |
| 602 | 20240327 | 090300 | 927457200 | 38700 | 38700 | 38750 | 38600 | 1089 |
| 603 | 20240327 | 090200 | 885321950 | 38650 | 38600 | 38750 | 38450 | 3199 |
| 604 | 20240327 | 090100 | 761774100 | 38600 | 38650 | 38650 | 38550 | 553 |
| 605 | 20240327 | 090000 | 740438250 | 38650 | 38150 | 38800 | 38150 | 19346 |