33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 3 | 20240327 | 191000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 4 | 20240327 | 190900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 5 | 20240327 | 190800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 6 | 20240327 | 190700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 7 | 20240327 | 190600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 8 | 20240327 | 190500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 9 | 20240327 | 190400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 10 | 20240327 | 190300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 11 | 20240327 | 190200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 12 | 20240327 | 190100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 13 | 20240327 | 190000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 14 | 20240327 | 185900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 15 | 20240327 | 185800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 16 | 20240327 | 185700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 17 | 20240327 | 185600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 18 | 20240327 | 185500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 19 | 20240327 | 185400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 20 | 20240327 | 185300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 21 | 20240327 | 185200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 22 | 20240327 | 185100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 23 | 20240327 | 185000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 24 | 20240327 | 184900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 25 | 20240327 | 184800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 26 | 20240327 | 184700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 27 | 20240327 | 184600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 28 | 20240327 | 184500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 29 | 20240327 | 184400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 30 | 20240327 | 184300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 31 | 20240327 | 184200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 32 | 20240327 | 184100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 33 | 20240327 | 184000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 34 | 20240327 | 183900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 35 | 20240327 | 183800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 36 | 20240327 | 183700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 37 | 20240327 | 183600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 38 | 20240327 | 183500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 39 | 20240327 | 183400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 40 | 20240327 | 183300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 41 | 20240327 | 183200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 42 | 20240327 | 183100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 43 | 20240327 | 183000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 44 | 20240327 | 182900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 45 | 20240327 | 182800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 46 | 20240327 | 182700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 47 | 20240327 | 182600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 48 | 20240327 | 182500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 49 | 20240327 | 182400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 50 | 20240327 | 182300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 51 | 20240327 | 182200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 52 | 20240327 | 182100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 53 | 20240327 | 182000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 54 | 20240327 | 181900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 55 | 20240327 | 181800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 56 | 20240327 | 181700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 57 | 20240327 | 181600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 58 | 20240327 | 181500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 59 | 20240327 | 181400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 60 | 20240327 | 181300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 61 | 20240327 | 181200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 62 | 20240327 | 181100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 63 | 20240327 | 181000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 64 | 20240327 | 180900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 65 | 20240327 | 180800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 66 | 20240327 | 180700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 67 | 20240327 | 180600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 68 | 20240327 | 180500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 69 | 20240327 | 180400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 70 | 20240327 | 180300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 71 | 20240327 | 180200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 72 | 20240327 | 180100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 73 | 20240327 | 180000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 74 | 20240327 | 175900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 75 | 20240327 | 175800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 76 | 20240327 | 175700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 77 | 20240327 | 175600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 78 | 20240327 | 175500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 79 | 20240327 | 175400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 80 | 20240327 | 175300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 81 | 20240327 | 175200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 82 | 20240327 | 175100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 83 | 20240327 | 175000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 84 | 20240327 | 174900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 85 | 20240327 | 174800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 86 | 20240327 | 174700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 87 | 20240327 | 174600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 88 | 20240327 | 174500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 89 | 20240327 | 174400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 90 | 20240327 | 174300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 91 | 20240327 | 174200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 92 | 20240327 | 174100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 93 | 20240327 | 174000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 94 | 20240327 | 173900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 95 | 20240327 | 173800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 96 | 20240327 | 173700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 97 | 20240327 | 173600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 98 | 20240327 | 173500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 99 | 20240327 | 173400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 100 | 20240327 | 173300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 101 | 20240327 | 173200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 102 | 20240327 | 173100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 103 | 20240327 | 173000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 104 | 20240327 | 172900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 105 | 20240327 | 172800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 106 | 20240327 | 172700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 107 | 20240327 | 172600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 108 | 20240327 | 172500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 109 | 20240327 | 172400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 110 | 20240327 | 172300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 111 | 20240327 | 172200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 112 | 20240327 | 172100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 113 | 20240327 | 172000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 114 | 20240327 | 171900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 115 | 20240327 | 171800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 116 | 20240327 | 171700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 117 | 20240327 | 171600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 118 | 20240327 | 171500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 119 | 20240327 | 171400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 120 | 20240327 | 171300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 121 | 20240327 | 171200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 122 | 20240327 | 171100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 123 | 20240327 | 171000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 124 | 20240327 | 170900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 125 | 20240327 | 170800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 126 | 20240327 | 170700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 127 | 20240327 | 170600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 128 | 20240327 | 170500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 129 | 20240327 | 170400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 130 | 20240327 | 170300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 131 | 20240327 | 170200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 132 | 20240327 | 170100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 133 | 20240327 | 170000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 134 | 20240327 | 165900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 135 | 20240327 | 165800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 136 | 20240327 | 165700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 137 | 20240327 | 165600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 138 | 20240327 | 165500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 139 | 20240327 | 165400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 140 | 20240327 | 165300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 141 | 20240327 | 165200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 142 | 20240327 | 165100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 143 | 20240327 | 165000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 144 | 20240327 | 164900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 145 | 20240327 | 164800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 146 | 20240327 | 164700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 147 | 20240327 | 164600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 148 | 20240327 | 164500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 149 | 20240327 | 164400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 150 | 20240327 | 164300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 151 | 20240327 | 164200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 152 | 20240327 | 164100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 153 | 20240327 | 164000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 154 | 20240327 | 163900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 155 | 20240327 | 163800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 156 | 20240327 | 163700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 157 | 20240327 | 163600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 158 | 20240327 | 163500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 159 | 20240327 | 163400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 160 | 20240327 | 163300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 161 | 20240327 | 163200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 162 | 20240327 | 163100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 163 | 20240327 | 163000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 164 | 20240327 | 162900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 165 | 20240327 | 162800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 166 | 20240327 | 162700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 167 | 20240327 | 162600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 168 | 20240327 | 162500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 169 | 20240327 | 162400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 170 | 20240327 | 162300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 171 | 20240327 | 162200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 172 | 20240327 | 162100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 173 | 20240327 | 162000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 174 | 20240327 | 161900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 175 | 20240327 | 161800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 176 | 20240327 | 161700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 177 | 20240327 | 161600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 178 | 20240327 | 161500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 179 | 20240327 | 161400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 180 | 20240327 | 161300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 181 | 20240327 | 161200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 182 | 20240327 | 161100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 183 | 20240327 | 161000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 184 | 20240327 | 160900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 185 | 20240327 | 160800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 186 | 20240327 | 160700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 187 | 20240327 | 160600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 188 | 20240327 | 160500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 189 | 20240327 | 160400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 190 | 20240327 | 160300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 191 | 20240327 | 160200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 192 | 20240327 | 160100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 193 | 20240327 | 160000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 194 | 20240327 | 155900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 195 | 20240327 | 155800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 196 | 20240327 | 155700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 197 | 20240327 | 155600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 198 | 20240327 | 155500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 199 | 20240327 | 155400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 200 | 20240327 | 155300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 201 | 20240327 | 155200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 202 | 20240327 | 155100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 203 | 20240327 | 155000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 204 | 20240327 | 154900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 205 | 20240327 | 154800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 206 | 20240327 | 154700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 207 | 20240327 | 154600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 208 | 20240327 | 154500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 209 | 20240327 | 154400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 210 | 20240327 | 154300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 211 | 20240327 | 154200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 212 | 20240327 | 154100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 213 | 20240327 | 154000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 214 | 20240327 | 153900 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 215 | 20240327 | 153800 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 216 | 20240327 | 153700 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 217 | 20240327 | 153600 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 218 | 20240327 | 153500 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 219 | 20240327 | 153400 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 220 | 20240327 | 153300 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 221 | 20240327 | 153200 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 222 | 20240327 | 153100 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 0 |
| 223 | 20240327 | 153000 | 67135699400 | 63000 | 63000 | 63000 | 63000 | 9409 |
| 224 | 20240327 | 152900 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 225 | 20240327 | 152800 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 226 | 20240327 | 152700 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 227 | 20240327 | 152600 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 228 | 20240327 | 152500 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 229 | 20240327 | 152400 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 230 | 20240327 | 152300 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 231 | 20240327 | 152200 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 232 | 20240327 | 152100 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 233 | 20240327 | 152000 | 66542932400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 234 | 20240327 | 151900 | 66542932400 | 63200 | 63300 | 63300 | 63100 | 4874 |
| 235 | 20240327 | 151800 | 66234858200 | 63300 | 63300 | 63300 | 63200 | 1956 |
| 236 | 20240327 | 151700 | 66111044000 | 63300 | 63200 | 63300 | 63200 | 1806 |
| 237 | 20240327 | 151600 | 65996778400 | 63300 | 63100 | 63300 | 63100 | 2042 |
| 238 | 20240327 | 151500 | 65867657900 | 63100 | 63100 | 63200 | 63100 | 667 |
| 239 | 20240327 | 151400 | 65825550300 | 63100 | 63000 | 63200 | 63000 | 3020 |
| 240 | 20240327 | 151300 | 65635003300 | 63100 | 63000 | 63100 | 63000 | 409 |
| 241 | 20240327 | 151200 | 65609215100 | 63000 | 63100 | 63100 | 63000 | 493 |
| 242 | 20240327 | 151100 | 65578141400 | 63100 | 63000 | 63100 | 63000 | 1491 |
| 243 | 20240327 | 151000 | 65484203800 | 63000 | 62900 | 63000 | 62900 | 415 |
| 244 | 20240327 | 150900 | 65458089400 | 62900 | 62900 | 63000 | 62900 | 604 |
| 245 | 20240327 | 150800 | 65420075600 | 63000 | 62900 | 63000 | 62900 | 1772 |
| 246 | 20240327 | 150700 | 65308463100 | 62900 | 63000 | 63000 | 62800 | 1679 |
| 247 | 20240327 | 150600 | 65202893100 | 62900 | 62900 | 63000 | 62800 | 1488 |
| 248 | 20240327 | 150500 | 65109296000 | 62900 | 63000 | 63000 | 62800 | 1109 |
| 249 | 20240327 | 150400 | 65039585600 | 62900 | 62900 | 63000 | 62900 | 1447 |
| 250 | 20240327 | 150300 | 64948512300 | 63000 | 62900 | 63000 | 62900 | 839 |
| 251 | 20240327 | 150200 | 64895716300 | 62900 | 62900 | 63000 | 62900 | 1039 |
| 252 | 20240327 | 150100 | 64830330900 | 62900 | 62500 | 63000 | 62500 | 8725 |
| 253 | 20240327 | 150000 | 64282898200 | 62500 | 62400 | 62600 | 62400 | 962 |
| 254 | 20240327 | 145900 | 64222799300 | 62500 | 62400 | 62600 | 62400 | 1083 |
| 255 | 20240327 | 145800 | 64155136900 | 62400 | 62400 | 62600 | 62400 | 984 |
| 256 | 20240327 | 145700 | 64093641100 | 62400 | 62500 | 62600 | 62400 | 1463 |
| 257 | 20240327 | 145600 | 64002213500 | 62500 | 62500 | 62600 | 62500 | 1152 |
| 258 | 20240327 | 145500 | 63930154900 | 62500 | 62500 | 62600 | 62500 | 705 |
| 259 | 20240327 | 145400 | 63886076900 | 62500 | 62500 | 62600 | 62500 | 759 |
| 260 | 20240327 | 145300 | 63838631900 | 62500 | 62500 | 62600 | 62500 | 1253 |
| 261 | 20240327 | 145200 | 63760261800 | 62600 | 62500 | 62600 | 62500 | 1054 |
| 262 | 20240327 | 145100 | 63694362200 | 62500 | 62500 | 62600 | 62500 | 903 |
| 263 | 20240327 | 145000 | 63637913900 | 62500 | 62500 | 62600 | 62400 | 2400 |
| 264 | 20240327 | 144900 | 63487913300 | 62400 | 62300 | 62500 | 62300 | 1649 |
| 265 | 20240327 | 144800 | 63384993200 | 62300 | 62300 | 62400 | 62200 | 670 |
| 266 | 20240327 | 144700 | 63343285800 | 62300 | 62300 | 62400 | 62300 | 925 |
| 267 | 20240327 | 144600 | 63285649000 | 62300 | 62300 | 62400 | 62300 | 606 |
| 268 | 20240327 | 144500 | 63247892100 | 62300 | 62300 | 62400 | 62200 | 585 |
| 269 | 20240327 | 144400 | 63211483000 | 62300 | 62300 | 62400 | 62300 | 788 |
| 270 | 20240327 | 144300 | 63162385100 | 62300 | 62200 | 62500 | 62200 | 955 |
| 271 | 20240327 | 144200 | 63102844200 | 62300 | 62300 | 62400 | 62200 | 954 |
| 272 | 20240327 | 144100 | 63043406800 | 62300 | 62300 | 62400 | 62300 | 783 |
| 273 | 20240327 | 144000 | 62994614900 | 62300 | 62300 | 62400 | 62300 | 700 |
| 274 | 20240327 | 143900 | 62950983500 | 62300 | 62300 | 62400 | 62300 | 994 |
| 275 | 20240327 | 143800 | 62889050800 | 62300 | 62200 | 62400 | 62200 | 1352 |
| 276 | 20240327 | 143700 | 62804821500 | 62200 | 62300 | 62300 | 62200 | 1177 |
| 277 | 20240327 | 143600 | 62731592500 | 62200 | 62200 | 62300 | 62200 | 1740 |
| 278 | 20240327 | 143500 | 62623267300 | 62200 | 62200 | 62400 | 62200 | 776 |
| 279 | 20240327 | 143400 | 62574946700 | 62300 | 62300 | 62400 | 62200 | 3167 |
| 280 | 20240327 | 143300 | 62377655400 | 62300 | 62300 | 62400 | 62300 | 1275 |
| 281 | 20240327 | 143200 | 62298195200 | 62300 | 62300 | 62400 | 62300 | 744 |
| 282 | 20240327 | 143100 | 62251833400 | 62300 | 62300 | 62400 | 62300 | 1155 |
| 283 | 20240327 | 143000 | 62179815600 | 62300 | 62400 | 62500 | 62300 | 940 |
| 284 | 20240327 | 142900 | 62121168100 | 62500 | 62400 | 62500 | 62400 | 1714 |
| 285 | 20240327 | 142800 | 62014203300 | 62400 | 62400 | 62500 | 62400 | 981 |
| 286 | 20240327 | 142700 | 61952979800 | 62400 | 62400 | 62500 | 62300 | 1086 |
| 287 | 20240327 | 142600 | 61885225300 | 62400 | 62400 | 62500 | 62400 | 692 |
| 288 | 20240327 | 142500 | 61842033700 | 62400 | 62400 | 62500 | 62300 | 1311 |
| 289 | 20240327 | 142400 | 61760228800 | 62400 | 62400 | 62500 | 62400 | 741 |
| 290 | 20240327 | 142300 | 61713983400 | 62500 | 62600 | 62600 | 62400 | 791 |
| 291 | 20240327 | 142200 | 61664561300 | 62500 | 62400 | 62600 | 62400 | 456 |
| 292 | 20240327 | 142100 | 61636057600 | 62500 | 62500 | 62600 | 62400 | 1103 |
| 293 | 20240327 | 142000 | 61567137000 | 62500 | 62500 | 62600 | 62500 | 676 |
| 294 | 20240327 | 141900 | 61524861100 | 62500 | 62400 | 62600 | 62400 | 1323 |
| 295 | 20240327 | 141800 | 61442238400 | 62400 | 62400 | 62500 | 62400 | 612 |
| 296 | 20240327 | 141700 | 61404042400 | 62400 | 62500 | 62500 | 62400 | 937 |
| 297 | 20240327 | 141600 | 61345526700 | 62500 | 62400 | 62500 | 62400 | 653 |
| 298 | 20240327 | 141500 | 61304748300 | 62400 | 62500 | 62600 | 62400 | 800 |
| 299 | 20240327 | 141400 | 61254814800 | 62500 | 62400 | 62600 | 62400 | 920 |
| 300 | 20240327 | 141300 | 61197340900 | 62400 | 62500 | 62500 | 62400 | 966 |
| 301 | 20240327 | 141200 | 61137037700 | 62500 | 62500 | 62500 | 62400 | 876 |
| 302 | 20240327 | 141100 | 61082349600 | 62500 | 62400 | 62600 | 62400 | 1102 |
| 303 | 20240327 | 141000 | 61013508200 | 62500 | 62400 | 62500 | 62400 | 1168 |
| 304 | 20240327 | 140900 | 60940608400 | 62400 | 62400 | 62500 | 62400 | 693 |
| 305 | 20240327 | 140800 | 60897355300 | 62400 | 62500 | 62600 | 62400 | 1213 |
| 306 | 20240327 | 140700 | 60821588200 | 62500 | 62500 | 62600 | 62400 | 2051 |
| 307 | 20240327 | 140600 | 60693428800 | 62600 | 62500 | 62600 | 62500 | 964 |
| 308 | 20240327 | 140500 | 60633153700 | 62500 | 62500 | 62600 | 62500 | 795 |
| 309 | 20240327 | 140400 | 60583449200 | 62600 | 62600 | 62600 | 62500 | 380 |
| 310 | 20240327 | 140300 | 60559684200 | 62500 | 62500 | 62600 | 62500 | 509 |
| 311 | 20240327 | 140200 | 60527861300 | 62500 | 62700 | 62700 | 62500 | 870 |
| 312 | 20240327 | 140100 | 60473464700 | 62700 | 62600 | 62700 | 62500 | 1064 |
| 313 | 20240327 | 140000 | 60406896900 | 62600 | 62500 | 62600 | 62500 | 618 |
| 314 | 20240327 | 135900 | 60368255200 | 62500 | 62600 | 62700 | 62500 | 1244 |
| 315 | 20240327 | 135800 | 60290438700 | 62600 | 62700 | 62800 | 62600 | 927 |
| 316 | 20240327 | 135700 | 60232381400 | 62700 | 62700 | 62900 | 62700 | 1379 |
| 317 | 20240327 | 135600 | 60145875800 | 62700 | 62900 | 63000 | 62700 | 8361 |
| 318 | 20240327 | 135500 | 59620754100 | 62900 | 62900 | 63000 | 62900 | 1076 |
| 319 | 20240327 | 135400 | 59553047900 | 62900 | 62900 | 63000 | 62900 | 1147 |
| 320 | 20240327 | 135300 | 59480865800 | 62900 | 62900 | 63000 | 62900 | 1443 |
| 321 | 20240327 | 135200 | 59390035400 | 62900 | 62900 | 63000 | 62900 | 1202 |
| 322 | 20240327 | 135100 | 59314381200 | 62900 | 63000 | 63000 | 62900 | 1053 |
| 323 | 20240327 | 135000 | 59248106100 | 63000 | 62900 | 63000 | 62900 | 1447 |
| 324 | 20240327 | 134900 | 59157048900 | 62900 | 63000 | 63000 | 62900 | 1015 |
| 325 | 20240327 | 134800 | 59093153600 | 62900 | 62900 | 63000 | 62900 | 1020 |
| 326 | 20240327 | 134700 | 59028976100 | 62900 | 62900 | 63000 | 62900 | 847 |
| 327 | 20240327 | 134600 | 58975680900 | 62900 | 62800 | 62900 | 62800 | 2269 |
| 328 | 20240327 | 134500 | 58833036400 | 62900 | 62900 | 62900 | 62800 | 1112 |
| 329 | 20240327 | 134400 | 58763158200 | 62900 | 62800 | 62900 | 62800 | 801 |
| 330 | 20240327 | 134300 | 58712817400 | 62800 | 62900 | 62900 | 62800 | 1615 |
| 331 | 20240327 | 134200 | 58611319600 | 63000 | 62900 | 63000 | 62900 | 815 |
| 332 | 20240327 | 134100 | 58560023200 | 62900 | 62800 | 63000 | 62800 | 1271 |
| 333 | 20240327 | 134000 | 58480077200 | 62800 | 62800 | 62900 | 62800 | 1179 |
| 334 | 20240327 | 133900 | 58405993500 | 62800 | 62800 | 62900 | 62800 | 1349 |
| 335 | 20240327 | 133800 | 58321187000 | 62800 | 62700 | 62900 | 62700 | 1289 |
| 336 | 20240327 | 133700 | 58240219500 | 62700 | 62700 | 62800 | 62700 | 456 |
| 337 | 20240327 | 133600 | 58211618000 | 62800 | 62700 | 62800 | 62600 | 1038 |
| 338 | 20240327 | 133500 | 58146579600 | 62700 | 62700 | 62800 | 62700 | 811 |
| 339 | 20240327 | 133400 | 58095689100 | 62700 | 62600 | 62700 | 62600 | 977 |
| 340 | 20240327 | 133300 | 58034501500 | 62600 | 62600 | 62700 | 62600 | 817 |
| 341 | 20240327 | 133200 | 57983346000 | 62600 | 62500 | 62700 | 62500 | 387 |
| 342 | 20240327 | 133100 | 57959134200 | 62500 | 62600 | 62700 | 62500 | 681 |
| 343 | 20240327 | 133000 | 57916527900 | 62600 | 62600 | 62600 | 62500 | 518 |
| 344 | 20240327 | 132900 | 57884118500 | 62500 | 62500 | 62600 | 62500 | 771 |
| 345 | 20240327 | 132800 | 57835893200 | 62600 | 62700 | 62700 | 62500 | 1184 |
| 346 | 20240327 | 132700 | 57761851300 | 62700 | 62600 | 62700 | 62500 | 793 |
| 347 | 20240327 | 132600 | 57712191200 | 62500 | 62600 | 62700 | 62500 | 738 |
| 348 | 20240327 | 132500 | 57666011200 | 62600 | 62600 | 62700 | 62600 | 539 |
| 349 | 20240327 | 132400 | 57632255400 | 62600 | 62600 | 62700 | 62600 | 880 |
| 350 | 20240327 | 132300 | 57577154000 | 62700 | 62700 | 62700 | 62600 | 681 |
| 351 | 20240327 | 132200 | 57534511400 | 62700 | 62600 | 62700 | 62600 | 525 |
| 352 | 20240327 | 132100 | 57501625700 | 62700 | 62700 | 62700 | 62600 | 1075 |
| 353 | 20240327 | 132000 | 57434290100 | 62700 | 62400 | 62800 | 62400 | 474 |
| 354 | 20240327 | 131900 | 57404599400 | 62400 | 62400 | 62700 | 62400 | 1124 |
| 355 | 20240327 | 131800 | 57334387400 | 62400 | 62400 | 62500 | 62400 | 472 |
| 356 | 20240327 | 131700 | 57304924900 | 62500 | 62500 | 62600 | 62400 | 630 |
| 357 | 20240327 | 131600 | 57265549400 | 62500 | 62500 | 62700 | 62400 | 804 |
| 358 | 20240327 | 131500 | 57215280400 | 62400 | 62400 | 62500 | 62400 | 1200 |
| 359 | 20240327 | 131400 | 57140317200 | 62400 | 62400 | 62500 | 62400 | 947 |
| 360 | 20240327 | 131300 | 57081204500 | 62400 | 62400 | 62500 | 62400 | 704 |
| 361 | 20240327 | 131200 | 57037257200 | 62400 | 62300 | 62500 | 62300 | 704 |
| 362 | 20240327 | 131100 | 56993379200 | 62300 | 62300 | 62500 | 62300 | 579 |
| 363 | 20240327 | 131000 | 56957242900 | 62300 | 62400 | 62400 | 62300 | 706 |
| 364 | 20240327 | 130900 | 56913221900 | 62400 | 62400 | 62500 | 62400 | 1437 |
| 365 | 20240327 | 130800 | 56823528400 | 62400 | 62500 | 62500 | 62300 | 1678 |
| 366 | 20240327 | 130700 | 56718863200 | 62400 | 62400 | 62600 | 62400 | 2587 |
| 367 | 20240327 | 130600 | 56557209900 | 62400 | 62400 | 62500 | 62400 | 1284 |
| 368 | 20240327 | 130500 | 56477005500 | 62500 | 62600 | 62600 | 62500 | 2041 |
| 369 | 20240327 | 130400 | 56349436900 | 62500 | 62600 | 62700 | 62500 | 587 |
| 370 | 20240327 | 130300 | 56312694500 | 62600 | 62600 | 62800 | 62500 | 886 |
| 371 | 20240327 | 130200 | 56257305200 | 62700 | 62700 | 62800 | 62600 | 2028 |
| 372 | 20240327 | 130100 | 56130236900 | 62700 | 62700 | 62800 | 62700 | 1043 |
| 373 | 20240327 | 130000 | 56064813000 | 62700 | 62800 | 63000 | 62700 | 1755 |
| 374 | 20240327 | 125900 | 55954592300 | 62800 | 62900 | 63000 | 62800 | 1512 |
| 375 | 20240327 | 125800 | 55859484200 | 62900 | 62900 | 62900 | 62800 | 2459 |
| 376 | 20240327 | 125700 | 55704860100 | 62900 | 63000 | 63100 | 62900 | 2977 |
| 377 | 20240327 | 125600 | 55517309400 | 63100 | 63000 | 63100 | 62800 | 4991 |
| 378 | 20240327 | 125500 | 55202767900 | 62800 | 62800 | 63000 | 62800 | 3445 |
| 379 | 20240327 | 125400 | 54985936800 | 62900 | 62600 | 62900 | 62600 | 2191 |
| 380 | 20240327 | 125300 | 54848319500 | 62700 | 62600 | 62700 | 62500 | 1236 |
| 381 | 20240327 | 125200 | 54770909000 | 62700 | 62600 | 62700 | 62500 | 481 |
| 382 | 20240327 | 125100 | 54740819000 | 62600 | 62600 | 62900 | 62500 | 1774 |
| 383 | 20240327 | 125000 | 54629622800 | 62500 | 62500 | 62800 | 62400 | 2970 |
| 384 | 20240327 | 124900 | 54443498500 | 62400 | 62500 | 62600 | 62400 | 605 |
| 385 | 20240327 | 124800 | 54405704100 | 62600 | 62400 | 62600 | 62300 | 3359 |
| 386 | 20240327 | 124700 | 54195909200 | 62400 | 62200 | 62400 | 62200 | 1060 |
| 387 | 20240327 | 124600 | 54129815400 | 62300 | 62300 | 62300 | 62200 | 2201 |
| 388 | 20240327 | 124500 | 53992732300 | 62300 | 62400 | 62500 | 62300 | 1636 |
| 389 | 20240327 | 124400 | 53890697500 | 62400 | 62400 | 62500 | 62400 | 1000 |
| 390 | 20240327 | 124300 | 53828275600 | 62400 | 62300 | 62500 | 62300 | 1683 |
| 391 | 20240327 | 124200 | 53723267800 | 62300 | 62300 | 62400 | 62200 | 1065 |
| 392 | 20240327 | 124100 | 53656881200 | 62300 | 62300 | 62400 | 62200 | 3337 |
| 393 | 20240327 | 124000 | 53448988500 | 62300 | 62200 | 62300 | 62200 | 899 |
| 394 | 20240327 | 123900 | 53393036300 | 62200 | 62200 | 62300 | 62100 | 696 |
| 395 | 20240327 | 123800 | 53349753200 | 62100 | 62200 | 62300 | 62100 | 1821 |
| 396 | 20240327 | 123700 | 53236543800 | 62200 | 62100 | 62300 | 62100 | 2219 |
| 397 | 20240327 | 123600 | 53098520100 | 62100 | 62000 | 62200 | 62000 | 1920 |
| 398 | 20240327 | 123500 | 52979367000 | 62000 | 61800 | 62000 | 61800 | 1526 |
| 399 | 20240327 | 123400 | 52884811500 | 61800 | 61900 | 62000 | 61800 | 1214 |
| 400 | 20240327 | 123300 | 52809714100 | 61900 | 61800 | 61900 | 61700 | 1560 |
| 401 | 20240327 | 123200 | 52713267300 | 61800 | 61800 | 61900 | 61700 | 962 |
| 402 | 20240327 | 123100 | 52653841600 | 61700 | 61800 | 61900 | 61700 | 948 |
| 403 | 20240327 | 123000 | 52595289900 | 61700 | 61800 | 61900 | 61700 | 622 |
| 404 | 20240327 | 122900 | 52556879400 | 61800 | 61800 | 61900 | 61700 | 2539 |
| 405 | 20240327 | 122800 | 52399989200 | 61800 | 61700 | 61800 | 61600 | 609 |
| 406 | 20240327 | 122700 | 52362416600 | 61700 | 61600 | 61800 | 61600 | 1278 |
| 407 | 20240327 | 122600 | 52283634200 | 61600 | 61600 | 61700 | 61600 | 634 |
| 408 | 20240327 | 122500 | 52244553400 | 61600 | 61600 | 61600 | 61500 | 634 |
| 409 | 20240327 | 122400 | 52205520900 | 61600 | 61600 | 61600 | 61500 | 1226 |
| 410 | 20240327 | 122300 | 52130048400 | 61600 | 61500 | 61700 | 61500 | 1377 |
| 411 | 20240327 | 122200 | 52045253900 | 61500 | 61500 | 61600 | 61500 | 1762 |
| 412 | 20240327 | 122100 | 51936856200 | 61500 | 61400 | 61600 | 61400 | 1020 |
| 413 | 20240327 | 122000 | 51874114800 | 61400 | 61400 | 61500 | 61400 | 750 |
| 414 | 20240327 | 121900 | 51828052900 | 61400 | 61400 | 61500 | 61400 | 1191 |
| 415 | 20240327 | 121800 | 51754870200 | 61400 | 61400 | 61500 | 61400 | 519 |
| 416 | 20240327 | 121700 | 51722972700 | 61400 | 61400 | 61600 | 61400 | 626 |
| 417 | 20240327 | 121600 | 51684522800 | 61400 | 61400 | 61600 | 61300 | 759 |
| 418 | 20240327 | 121500 | 51637900500 | 61400 | 61400 | 61600 | 61400 | 1456 |
| 419 | 20240327 | 121400 | 51548481700 | 61500 | 61400 | 61500 | 61400 | 659 |
| 420 | 20240327 | 121300 | 51507998600 | 61400 | 61300 | 61500 | 61300 | 656 |
| 421 | 20240327 | 121200 | 51467719800 | 61400 | 61300 | 61500 | 61300 | 1500 |
| 422 | 20240327 | 121100 | 51375595500 | 61400 | 61300 | 61400 | 61300 | 991 |
| 423 | 20240327 | 121000 | 51314811100 | 61300 | 61400 | 61400 | 61300 | 902 |
| 424 | 20240327 | 120900 | 51259447100 | 61400 | 61300 | 61500 | 61300 | 653 |
| 425 | 20240327 | 120800 | 51219364700 | 61300 | 61400 | 61500 | 61300 | 1156 |
| 426 | 20240327 | 120700 | 51148381100 | 61400 | 61400 | 61500 | 61400 | 618 |
| 427 | 20240327 | 120600 | 51110427900 | 61400 | 61400 | 61500 | 61400 | 641 |
| 428 | 20240327 | 120500 | 51071059400 | 61400 | 61400 | 61500 | 61400 | 1764 |
| 429 | 20240327 | 120400 | 50962732500 | 61500 | 61400 | 61500 | 61400 | 625 |
| 430 | 20240327 | 120300 | 50924353400 | 61400 | 61500 | 61500 | 61400 | 866 |
| 431 | 20240327 | 120200 | 50871166900 | 61500 | 61400 | 61500 | 61400 | 1732 |
| 432 | 20240327 | 120100 | 50764790900 | 61400 | 61400 | 61500 | 61400 | 685 |
| 433 | 20240327 | 120000 | 50722721700 | 61500 | 61500 | 61500 | 61400 | 1474 |
| 434 | 20240327 | 115900 | 50632154200 | 61500 | 61400 | 61500 | 61400 | 838 |
| 435 | 20240327 | 115800 | 50580682000 | 61500 | 61400 | 61500 | 61400 | 601 |
| 436 | 20240327 | 115700 | 50543779800 | 61400 | 61400 | 61500 | 61400 | 842 |
| 437 | 20240327 | 115600 | 50492049300 | 61400 | 61500 | 61600 | 61400 | 993 |
| 438 | 20240327 | 115500 | 50431030700 | 61500 | 61500 | 61600 | 61400 | 711 |
| 439 | 20240327 | 115400 | 50387307100 | 61500 | 61500 | 61600 | 61400 | 980 |
| 440 | 20240327 | 115300 | 50327037400 | 61500 | 61500 | 61600 | 61400 | 1723 |
| 441 | 20240327 | 115200 | 50221067900 | 61600 | 61500 | 61700 | 61400 | 748 |
| 442 | 20240327 | 115100 | 50175042400 | 61400 | 61500 | 61500 | 61400 | 1033 |
| 443 | 20240327 | 115000 | 50111590300 | 61400 | 61500 | 61600 | 61400 | 713 |
| 444 | 20240327 | 114900 | 50067727300 | 61500 | 61500 | 61600 | 61400 | 1340 |
| 445 | 20240327 | 114800 | 49985298600 | 61400 | 61400 | 61500 | 61400 | 1540 |
| 446 | 20240327 | 114700 | 49890662200 | 61400 | 61500 | 61500 | 61400 | 556 |
| 447 | 20240327 | 114600 | 49856494200 | 61500 | 61500 | 61600 | 61400 | 1627 |
| 448 | 20240327 | 114500 | 49756430100 | 61600 | 61500 | 61600 | 61500 | 781 |
| 449 | 20240327 | 114400 | 49708377100 | 61500 | 61500 | 61600 | 61400 | 1967 |
| 450 | 20240327 | 114300 | 49587411300 | 61500 | 61400 | 61600 | 61400 | 765 |
| 451 | 20240327 | 114200 | 49540402400 | 61400 | 61400 | 61500 | 61400 | 489 |
| 452 | 20240327 | 114100 | 49510352600 | 61400 | 61500 | 61600 | 61400 | 1603 |
| 453 | 20240327 | 114000 | 49411776500 | 61500 | 61500 | 61600 | 61500 | 400 |
| 454 | 20240327 | 113900 | 49387164700 | 61500 | 61500 | 61600 | 61500 | 2331 |
| 455 | 20240327 | 113800 | 49243651000 | 61600 | 61600 | 61600 | 61500 | 717 |
| 456 | 20240327 | 113700 | 49199526300 | 61600 | 61500 | 61600 | 61400 | 1240 |
| 457 | 20240327 | 113600 | 49123273300 | 61600 | 61600 | 61700 | 61500 | 1105 |
| 458 | 20240327 | 113500 | 49055250300 | 61500 | 61500 | 61600 | 61400 | 657 |
| 459 | 20240327 | 113400 | 49014855900 | 61500 | 61300 | 61500 | 61300 | 1615 |
| 460 | 20240327 | 113300 | 48915608000 | 61400 | 61200 | 61400 | 61200 | 909 |
| 461 | 20240327 | 113200 | 48859852100 | 61200 | 61300 | 61300 | 61100 | 2105 |
| 462 | 20240327 | 113100 | 48730907000 | 61200 | 61200 | 61300 | 61100 | 3300 |
| 463 | 20240327 | 113000 | 48529167000 | 61100 | 61200 | 61200 | 61100 | 1115 |
| 464 | 20240327 | 112900 | 48460965000 | 61200 | 61200 | 61300 | 61200 | 1968 |
| 465 | 20240327 | 112800 | 48340523100 | 61300 | 61200 | 61300 | 61200 | 1478 |
| 466 | 20240327 | 112700 | 48250056900 | 61200 | 61200 | 61300 | 61200 | 2053 |
| 467 | 20240327 | 112600 | 48124402700 | 61200 | 61200 | 61300 | 61200 | 4360 |
| 468 | 20240327 | 112500 | 47857550600 | 61200 | 61400 | 61400 | 61200 | 5463 |
| 469 | 20240327 | 112400 | 47522672300 | 61400 | 61300 | 61400 | 61300 | 1727 |
| 470 | 20240327 | 112300 | 47416742000 | 61300 | 61400 | 61500 | 61300 | 2902 |
| 471 | 20240327 | 112200 | 47238555400 | 61400 | 61600 | 61600 | 61400 | 5160 |
| 472 | 20240327 | 112100 | 46921341000 | 61500 | 61500 | 61600 | 61500 | 4700 |
| 473 | 20240327 | 112000 | 46632239800 | 61500 | 61600 | 61600 | 61500 | 1221 |
| 474 | 20240327 | 111900 | 46557104300 | 61500 | 61600 | 61700 | 61500 | 1380 |
| 475 | 20240327 | 111800 | 46472159000 | 61500 | 61600 | 61700 | 61500 | 1355 |
| 476 | 20240327 | 111700 | 46388706000 | 61600 | 61500 | 61700 | 61500 | 1195 |
| 477 | 20240327 | 111600 | 46315112500 | 61500 | 61600 | 61600 | 61500 | 1864 |
| 478 | 20240327 | 111500 | 46200434300 | 61500 | 61600 | 61700 | 61500 | 1703 |
| 479 | 20240327 | 111400 | 46095598000 | 61600 | 61500 | 61600 | 61500 | 1704 |
| 480 | 20240327 | 111300 | 45990756900 | 61500 | 61500 | 61600 | 61500 | 2033 |
| 481 | 20240327 | 111200 | 45865679100 | 61500 | 61500 | 61600 | 61500 | 1062 |
| 482 | 20240327 | 111100 | 45800323000 | 61600 | 61600 | 61700 | 61500 | 1782 |
| 483 | 20240327 | 111000 | 45690578100 | 61700 | 61800 | 61800 | 61600 | 2526 |
| 484 | 20240327 | 110900 | 45534805300 | 61800 | 61600 | 61800 | 61600 | 2239 |
| 485 | 20240327 | 110800 | 45396780700 | 61700 | 61700 | 61700 | 61600 | 1827 |
| 486 | 20240327 | 110700 | 45284187500 | 61700 | 61700 | 61700 | 61600 | 1068 |
| 487 | 20240327 | 110600 | 45218346200 | 61700 | 61700 | 61700 | 61600 | 1498 |
| 488 | 20240327 | 110500 | 45126021500 | 61800 | 61700 | 61800 | 61700 | 2066 |
| 489 | 20240327 | 110400 | 44998520700 | 61700 | 61700 | 61800 | 61700 | 3082 |
| 490 | 20240327 | 110300 | 44808353800 | 61700 | 61700 | 61800 | 61700 | 1929 |
| 491 | 20240327 | 110200 | 44689321300 | 61700 | 61700 | 61800 | 61700 | 1482 |
| 492 | 20240327 | 110100 | 44597872500 | 61700 | 61700 | 61800 | 61700 | 1528 |
| 493 | 20240327 | 110000 | 44503565100 | 61700 | 61700 | 61800 | 61700 | 1649 |
| 494 | 20240327 | 105900 | 44401801300 | 61800 | 61800 | 61900 | 61700 | 2371 |
| 495 | 20240327 | 105800 | 44255290700 | 61900 | 61900 | 61900 | 61800 | 2467 |
| 496 | 20240327 | 105700 | 44102797700 | 61800 | 61900 | 62000 | 61800 | 2337 |
| 497 | 20240327 | 105600 | 43958182800 | 61900 | 61900 | 62100 | 61900 | 1396 |
| 498 | 20240327 | 105500 | 43871591800 | 61900 | 61900 | 62000 | 61900 | 790 |
| 499 | 20240327 | 105400 | 43822671100 | 62000 | 62000 | 62100 | 61900 | 797 |
| 500 | 20240327 | 105300 | 43773294300 | 62100 | 62000 | 62100 | 61900 | 8928 |
| 501 | 20240327 | 105200 | 43219712400 | 62000 | 62100 | 62100 | 62000 | 1213 |
| 502 | 20240327 | 105100 | 43144435700 | 62000 | 62000 | 62100 | 62000 | 1919 |
| 503 | 20240327 | 105000 | 43025353800 | 62100 | 62100 | 62100 | 62000 | 989 |
| 504 | 20240327 | 104900 | 42964000300 | 62100 | 62000 | 62100 | 62000 | 946 |
| 505 | 20240327 | 104800 | 42905304700 | 62100 | 62100 | 62100 | 62000 | 502 |
| 506 | 20240327 | 104700 | 42874164900 | 62100 | 62100 | 62200 | 62000 | 3198 |
| 507 | 20240327 | 104600 | 42675561600 | 62200 | 62100 | 62200 | 62100 | 1078 |
| 508 | 20240327 | 104500 | 42608563800 | 62100 | 62200 | 62200 | 62100 | 611 |
| 509 | 20240327 | 104400 | 42570605100 | 62100 | 62100 | 62200 | 62000 | 994 |
| 510 | 20240327 | 104300 | 42508874900 | 62200 | 62200 | 62200 | 62000 | 2233 |
| 511 | 20240327 | 104200 | 42370167500 | 62100 | 62100 | 62200 | 62000 | 761 |
| 512 | 20240327 | 104100 | 42322924400 | 62100 | 62100 | 62100 | 62000 | 1399 |
| 513 | 20240327 | 104000 | 42236077700 | 62100 | 62100 | 62200 | 62000 | 2392 |
| 514 | 20240327 | 103900 | 42087617100 | 62100 | 61900 | 62100 | 61800 | 8228 |
| 515 | 20240327 | 103800 | 41577621200 | 61800 | 61900 | 62000 | 61800 | 2444 |
| 516 | 20240327 | 103700 | 41426385600 | 61900 | 62000 | 62100 | 61900 | 5305 |
| 517 | 20240327 | 103600 | 41097684500 | 62000 | 62100 | 62100 | 62000 | 607 |
| 518 | 20240327 | 103500 | 41060036600 | 62000 | 62100 | 62200 | 62000 | 2807 |
| 519 | 20240327 | 103400 | 40885779700 | 62100 | 62100 | 62200 | 62100 | 776 |
| 520 | 20240327 | 103300 | 40837576500 | 62100 | 62000 | 62200 | 62000 | 1093 |
| 521 | 20240327 | 103200 | 40769724400 | 62100 | 62000 | 62200 | 61900 | 3233 |
| 522 | 20240327 | 103100 | 40568893300 | 61900 | 61900 | 62000 | 61900 | 1126 |
| 523 | 20240327 | 103000 | 40499115700 | 61900 | 62000 | 62100 | 61900 | 2003 |
| 524 | 20240327 | 102900 | 40374911500 | 62100 | 61800 | 62100 | 61800 | 1955 |
| 525 | 20240327 | 102800 | 40253873000 | 61800 | 62000 | 62100 | 61800 | 9291 |
| 526 | 20240327 | 102700 | 39678248500 | 62000 | 62200 | 62200 | 62000 | 6382 |
| 527 | 20240327 | 102600 | 39281868100 | 62200 | 62400 | 62400 | 62200 | 1468 |
| 528 | 20240327 | 102500 | 39190440300 | 62300 | 62400 | 62500 | 62300 | 2449 |
| 529 | 20240327 | 102400 | 39037589600 | 62400 | 62400 | 62500 | 62300 | 1736 |
| 530 | 20240327 | 102300 | 38929275300 | 62400 | 62200 | 62400 | 62200 | 3594 |
| 531 | 20240327 | 102200 | 38705484100 | 62200 | 62100 | 62300 | 62100 | 2113 |
| 532 | 20240327 | 102100 | 38574086800 | 62100 | 62000 | 62200 | 62000 | 2735 |
| 533 | 20240327 | 102000 | 38404237500 | 62100 | 62000 | 62100 | 62000 | 1420 |
| 534 | 20240327 | 101900 | 38316143200 | 62000 | 62100 | 62200 | 62000 | 2252 |
| 535 | 20240327 | 101800 | 38176366600 | 62100 | 62000 | 62200 | 62000 | 2489 |
| 536 | 20240327 | 101700 | 38021913700 | 62000 | 62300 | 62300 | 62000 | 13003 |
| 537 | 20240327 | 101600 | 37214479300 | 62200 | 62300 | 62300 | 62200 | 1061 |
| 538 | 20240327 | 101500 | 37148437500 | 62300 | 62200 | 62300 | 62200 | 3034 |
| 539 | 20240327 | 101400 | 36959637000 | 62200 | 62300 | 62300 | 62200 | 1639 |
| 540 | 20240327 | 101300 | 36857645300 | 62300 | 62400 | 62400 | 62200 | 2019 |
| 541 | 20240327 | 101200 | 36731952700 | 62300 | 62300 | 62500 | 62200 | 1966 |
| 542 | 20240327 | 101100 | 36609448600 | 62300 | 62300 | 62400 | 62200 | 3657 |
| 543 | 20240327 | 101000 | 36381841000 | 62300 | 62300 | 62400 | 62200 | 2668 |
| 544 | 20240327 | 100900 | 36215630900 | 62400 | 62400 | 62500 | 62300 | 7700 |
| 545 | 20240327 | 100800 | 35735744500 | 62500 | 62700 | 62700 | 62400 | 3022 |
| 546 | 20240327 | 100700 | 35546897400 | 62700 | 62700 | 62700 | 62600 | 1462 |
| 547 | 20240327 | 100600 | 35455298400 | 62500 | 62600 | 62700 | 62500 | 2562 |
| 548 | 20240327 | 100500 | 35294985500 | 62500 | 62500 | 62700 | 62400 | 2780 |
| 549 | 20240327 | 100400 | 35121175300 | 62500 | 62400 | 62500 | 62400 | 2631 |
| 550 | 20240327 | 100300 | 34956939700 | 62500 | 62800 | 62800 | 62400 | 5529 |
| 551 | 20240327 | 100200 | 34610919700 | 62800 | 62700 | 62800 | 62600 | 1555 |
| 552 | 20240327 | 100100 | 34513461700 | 62700 | 62400 | 62800 | 62300 | 4587 |
| 553 | 20240327 | 100000 | 34226812100 | 62400 | 62300 | 62400 | 62300 | 3203 |
| 554 | 20240327 | 095900 | 34027090200 | 62500 | 62100 | 62500 | 62000 | 3992 |
| 555 | 20240327 | 095800 | 33778628100 | 62100 | 62600 | 62700 | 62100 | 13609 |
| 556 | 20240327 | 095700 | 32929631500 | 62600 | 63100 | 63200 | 62600 | 11755 |
| 557 | 20240327 | 095600 | 32190576700 | 63000 | 63500 | 63600 | 63000 | 10365 |
| 558 | 20240327 | 095500 | 31534983000 | 63500 | 63000 | 63600 | 63000 | 10142 |
| 559 | 20240327 | 095400 | 30893122500 | 63100 | 62700 | 63200 | 62700 | 5434 |
| 560 | 20240327 | 095300 | 30550980300 | 62700 | 62700 | 62800 | 62500 | 2166 |
| 561 | 20240327 | 095200 | 30415224400 | 62700 | 62400 | 62700 | 62300 | 4567 |
| 562 | 20240327 | 095100 | 30129888800 | 62400 | 62700 | 62800 | 62300 | 7031 |
| 563 | 20240327 | 095000 | 29690041500 | 62700 | 62400 | 63000 | 62400 | 9489 |
| 564 | 20240327 | 094900 | 29095915400 | 62400 | 62300 | 62400 | 62100 | 4639 |
| 565 | 20240327 | 094800 | 28807097800 | 62300 | 61900 | 62400 | 61800 | 6406 |
| 566 | 20240327 | 094700 | 28408444400 | 61900 | 61400 | 62000 | 61400 | 4893 |
| 567 | 20240327 | 094600 | 28106112700 | 61500 | 61200 | 61500 | 61100 | 8038 |
| 568 | 20240327 | 094500 | 27614090000 | 61200 | 61300 | 61400 | 61200 | 5716 |
| 569 | 20240327 | 094400 | 27263944800 | 61200 | 61700 | 61900 | 61200 | 23349 |
| 570 | 20240327 | 094300 | 25826786700 | 61700 | 62000 | 62000 | 61700 | 5228 |
| 571 | 20240327 | 094200 | 25503666700 | 61900 | 62000 | 62100 | 61600 | 3957 |
| 572 | 20240327 | 094100 | 25258755600 | 61900 | 61600 | 62000 | 61500 | 5825 |
| 573 | 20240327 | 094000 | 24899583800 | 61500 | 62200 | 62300 | 61500 | 8477 |
| 574 | 20240327 | 093900 | 24374875600 | 62200 | 61600 | 62400 | 61500 | 7275 |
| 575 | 20240327 | 093800 | 23924169000 | 61600 | 62000 | 62200 | 61400 | 8542 |
| 576 | 20240327 | 093700 | 23395835200 | 62000 | 61500 | 62200 | 61000 | 21493 |
| 577 | 20240327 | 093600 | 22075034600 | 61700 | 62500 | 62700 | 61300 | 20575 |
| 578 | 20240327 | 093500 | 20801326700 | 62500 | 63200 | 63300 | 62500 | 20628 |
| 579 | 20240327 | 093400 | 19502456000 | 63200 | 63400 | 63700 | 63200 | 10954 |
| 580 | 20240327 | 093300 | 18808052700 | 63300 | 63100 | 64000 | 63100 | 16241 |
| 581 | 20240327 | 093200 | 17780903900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 582 | 20240327 | 093100 | 17780903900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 583 | 20240327 | 093000 | 17780903900 | 63100 | 63300 | 63400 | 63100 | 17712 |
| 584 | 20240327 | 092900 | 16661769600 | 63300 | 63500 | 63600 | 63200 | 10880 |
| 585 | 20240327 | 092800 | 15972927900 | 63500 | 63600 | 63700 | 63400 | 4344 |
| 586 | 20240327 | 092700 | 15697104600 | 63700 | 63700 | 63900 | 63400 | 8989 |
| 587 | 20240327 | 092600 | 15125130100 | 63800 | 64000 | 64100 | 63700 | 6214 |
| 588 | 20240327 | 092500 | 14728297500 | 64000 | 64100 | 64200 | 64000 | 4362 |
| 589 | 20240327 | 092400 | 14448688500 | 64100 | 63800 | 64100 | 63600 | 3103 |
| 590 | 20240327 | 092300 | 14250530300 | 63700 | 64400 | 64600 | 63300 | 17074 |
| 591 | 20240327 | 092200 | 13160112700 | 64200 | 65000 | 65000 | 64100 | 15974 |
| 592 | 20240327 | 092100 | 12132237600 | 65000 | 64600 | 65000 | 64500 | 5791 |
| 593 | 20240327 | 092000 | 11757927100 | 64700 | 64300 | 65300 | 64200 | 3950 |
| 594 | 20240327 | 091900 | 11502370800 | 64200 | 65300 | 65300 | 64200 | 18622 |
| 595 | 20240327 | 091800 | 10295402100 | 65200 | 64800 | 65300 | 64800 | 4854 |
| 596 | 20240327 | 091700 | 9979522800 | 64800 | 64700 | 65000 | 64000 | 6853 |
| 597 | 20240327 | 091600 | 9537037300 | 64700 | 65300 | 65400 | 64600 | 11706 |
| 598 | 20240327 | 091500 | 8775299300 | 65200 | 65600 | 65800 | 65000 | 11682 |
| 599 | 20240327 | 091400 | 8012622800 | 65600 | 65700 | 65900 | 65400 | 5330 |
| 600 | 20240327 | 091300 | 7662969600 | 65800 | 66300 | 66400 | 65600 | 11273 |
| 601 | 20240327 | 091200 | 6919198100 | 66300 | 67000 | 67100 | 66200 | 16979 |
| 602 | 20240327 | 091100 | 5790133100 | 67000 | 66800 | 67000 | 66700 | 2097 |
| 603 | 20240327 | 091000 | 5650031400 | 66800 | 66900 | 67000 | 66400 | 6148 |
| 604 | 20240327 | 090900 | 5240821900 | 67000 | 66700 | 67000 | 66300 | 6024 |
| 605 | 20240327 | 090800 | 4839704800 | 67000 | 67900 | 67900 | 66700 | 14971 |
| 606 | 20240327 | 090700 | 3832971700 | 67700 | 68300 | 68300 | 67600 | 6887 |
| 607 | 20240327 | 090600 | 3365168500 | 68100 | 68000 | 68800 | 68000 | 5915 |
| 608 | 20240327 | 090500 | 2960655400 | 68300 | 67300 | 68300 | 67200 | 3361 |
| 609 | 20240327 | 090400 | 2733248600 | 67400 | 67400 | 67500 | 67000 | 5798 |
| 610 | 20240327 | 090300 | 2343416100 | 67500 | 68800 | 68900 | 67000 | 13880 |
| 611 | 20240327 | 090200 | 1398038400 | 68900 | 69400 | 69500 | 68600 | 7030 |
| 612 | 20240327 | 090100 | 912524200 | 69300 | 69600 | 70000 | 69300 | 4849 |
| 613 | 20240327 | 090000 | 575124900 | 69600 | 70100 | 70100 | 69500 | 7977 |