33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 191100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 3 | 20240327 | 191000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240327 | 190900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240327 | 190800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240327 | 190700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240327 | 190600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240327 | 190500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240327 | 190400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240327 | 190300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240327 | 190200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240327 | 190100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240327 | 190000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240327 | 185900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240327 | 185800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240327 | 185700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240327 | 185600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240327 | 185500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240327 | 185400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240327 | 185300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240327 | 185200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240327 | 185100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240327 | 185000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240327 | 184900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240327 | 184800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240327 | 184700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240327 | 184600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240327 | 184500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240327 | 184400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240327 | 184300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240327 | 184200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240327 | 184100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 33 | 20240327 | 184000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240327 | 183900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240327 | 183800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240327 | 183700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240327 | 183600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240327 | 183500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240327 | 183400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240327 | 183300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240327 | 183200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240327 | 183100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240327 | 183000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240327 | 182900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240327 | 182800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240327 | 182700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240327 | 182600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240327 | 182500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240327 | 182400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240327 | 182300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240327 | 182200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240327 | 182100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240327 | 182000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240327 | 181900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240327 | 181800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240327 | 181700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240327 | 181600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240327 | 181500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240327 | 181400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240327 | 181300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240327 | 181200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240327 | 181100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 63 | 20240327 | 181000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240327 | 180900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240327 | 180800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240327 | 180700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240327 | 180600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240327 | 180500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240327 | 180400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240327 | 180300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240327 | 180200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240327 | 180100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240327 | 180000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240327 | 175900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240327 | 175800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240327 | 175700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240327 | 175600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240327 | 175500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240327 | 175400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240327 | 175300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240327 | 175200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240327 | 175100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240327 | 175000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240327 | 174900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240327 | 174800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240327 | 174700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240327 | 174600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240327 | 174500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240327 | 174400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240327 | 174300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240327 | 174200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240327 | 174100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 93 | 20240327 | 174000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240327 | 173900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240327 | 173800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240327 | 173700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240327 | 173600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240327 | 173500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240327 | 173400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240327 | 173300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240327 | 173200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240327 | 173100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240327 | 173000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240327 | 172900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240327 | 172800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240327 | 172700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240327 | 172600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240327 | 172500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240327 | 172400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240327 | 172300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240327 | 172200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240327 | 172100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240327 | 172000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240327 | 171900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240327 | 171800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240327 | 171700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240327 | 171600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240327 | 171500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240327 | 171400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240327 | 171300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240327 | 171200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240327 | 171100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 123 | 20240327 | 171000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240327 | 170900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240327 | 170800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240327 | 170700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240327 | 170600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240327 | 170500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240327 | 170400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240327 | 170300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240327 | 170200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240327 | 170100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240327 | 170000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240327 | 165900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240327 | 165800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240327 | 165700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240327 | 165600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240327 | 165500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240327 | 165400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240327 | 165300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240327 | 165200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240327 | 165100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240327 | 165000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240327 | 164900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240327 | 164800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240327 | 164700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240327 | 164600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240327 | 164500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240327 | 164400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240327 | 164300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240327 | 164200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240327 | 164100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 153 | 20240327 | 164000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240327 | 163900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240327 | 163800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240327 | 163700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240327 | 163600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240327 | 163500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240327 | 163400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240327 | 163300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240327 | 163200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240327 | 163100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240327 | 163000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240327 | 162900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240327 | 162800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240327 | 162700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240327 | 162600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240327 | 162500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240327 | 162400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240327 | 162300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240327 | 162200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240327 | 162100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240327 | 162000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240327 | 161900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240327 | 161800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240327 | 161700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240327 | 161600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240327 | 161500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240327 | 161400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240327 | 161300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240327 | 161200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240327 | 161100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 183 | 20240327 | 161000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240327 | 160900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240327 | 160800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240327 | 160700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240327 | 160600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240327 | 160500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240327 | 160400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240327 | 160300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240327 | 160200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240327 | 160100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240327 | 160000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240327 | 155900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240327 | 155800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240327 | 155700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240327 | 155600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240327 | 155500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240327 | 155400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240327 | 155300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240327 | 155200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240327 | 155100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240327 | 155000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240327 | 154900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240327 | 154800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240327 | 154700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240327 | 154600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240327 | 154500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240327 | 154400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240327 | 154300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240327 | 154200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240327 | 154100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 213 | 20240327 | 154000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240327 | 153900 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240327 | 153800 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240327 | 153700 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240327 | 153600 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240327 | 153500 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240327 | 153400 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240327 | 153300 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240327 | 153200 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240327 | 153100 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240327 | 153000 | 13744885450 | 27900 | 27900 | 27900 | 27900 | 4607 |
| 224 | 20240327 | 152900 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240327 | 152800 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240327 | 152700 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240327 | 152600 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240327 | 152500 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240327 | 152400 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240327 | 152300 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240327 | 152200 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240327 | 152100 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240327 | 152000 | 13616350150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240327 | 151900 | 13616350150 | 27900 | 27900 | 27950 | 27850 | 1055 |
| 235 | 20240327 | 151800 | 13586926600 | 27950 | 27850 | 27950 | 27650 | 5562 |
| 236 | 20240327 | 151700 | 13432584700 | 27850 | 27900 | 27950 | 27850 | 187 |
| 237 | 20240327 | 151600 | 13427373000 | 27900 | 27900 | 27950 | 27750 | 48 |
| 238 | 20240327 | 151500 | 13426032900 | 27750 | 27850 | 27950 | 27700 | 4535 |
| 239 | 20240327 | 151400 | 13300219700 | 27850 | 27800 | 27950 | 27800 | 942 |
| 240 | 20240327 | 151300 | 13273913050 | 27800 | 27800 | 27950 | 27800 | 2447 |
| 241 | 20240327 | 151200 | 13205828100 | 27800 | 27900 | 27900 | 27800 | 1833 |
| 242 | 20240327 | 151100 | 13154784800 | 27850 | 27900 | 27950 | 27850 | 1496 |
| 243 | 20240327 | 151000 | 13113084200 | 27900 | 27900 | 27950 | 27850 | 309 |
| 244 | 20240327 | 150900 | 13104461900 | 27900 | 27900 | 27950 | 27850 | 509 |
| 245 | 20240327 | 150800 | 13090263750 | 27900 | 27950 | 27950 | 27900 | 438 |
| 246 | 20240327 | 150700 | 13078032550 | 27950 | 27950 | 28000 | 27950 | 259 |
| 247 | 20240327 | 150600 | 13070793200 | 27950 | 27950 | 27950 | 27900 | 357 |
| 248 | 20240327 | 150500 | 13060818400 | 27950 | 27950 | 28000 | 27950 | 1451 |
| 249 | 20240327 | 150400 | 13020262850 | 27900 | 27950 | 27950 | 27900 | 504 |
| 250 | 20240327 | 150300 | 13006198150 | 27950 | 27900 | 27950 | 27850 | 301 |
| 251 | 20240327 | 150200 | 12997799300 | 27900 | 27900 | 27950 | 27900 | 402 |
| 252 | 20240327 | 150100 | 12986578800 | 27900 | 27950 | 28000 | 27900 | 114 |
| 253 | 20240327 | 150000 | 12983392300 | 27950 | 28000 | 28000 | 27950 | 573 |
| 254 | 20240327 | 145900 | 12967372100 | 27950 | 28000 | 28000 | 27950 | 1011 |
| 255 | 20240327 | 145800 | 12939108700 | 28000 | 28100 | 28100 | 27950 | 2159 |
| 256 | 20240327 | 145700 | 12878653300 | 28050 | 28150 | 28150 | 28050 | 2466 |
| 257 | 20240327 | 145600 | 12809386300 | 28150 | 28200 | 28200 | 28150 | 1168 |
| 258 | 20240327 | 145500 | 12776486500 | 28150 | 28150 | 28200 | 28150 | 1586 |
| 259 | 20240327 | 145400 | 12731824600 | 28150 | 28200 | 28250 | 28150 | 2884 |
| 260 | 20240327 | 145300 | 12650506100 | 28200 | 28250 | 28250 | 28200 | 437 |
| 261 | 20240327 | 145200 | 12638172750 | 28200 | 28200 | 28250 | 28150 | 767 |
| 262 | 20240327 | 145100 | 12616547750 | 28150 | 28150 | 28200 | 28150 | 556 |
| 263 | 20240327 | 145000 | 12600880950 | 28150 | 28100 | 28200 | 28100 | 213 |
| 264 | 20240327 | 144900 | 12594885200 | 28150 | 28150 | 28200 | 28100 | 839 |
| 265 | 20240327 | 144800 | 12571246150 | 28150 | 28150 | 28200 | 28150 | 1206 |
| 266 | 20240327 | 144700 | 12537279900 | 28150 | 28100 | 28200 | 28050 | 3086 |
| 267 | 20240327 | 144600 | 12450479450 | 28100 | 28100 | 28100 | 28050 | 279 |
| 268 | 20240327 | 144500 | 12442647050 | 28100 | 28050 | 28100 | 28050 | 345 |
| 269 | 20240327 | 144400 | 12432965300 | 28100 | 28050 | 28100 | 28000 | 617 |
| 270 | 20240327 | 144300 | 12415663700 | 28000 | 28000 | 28050 | 28000 | 1416 |
| 271 | 20240327 | 144200 | 12375965700 | 28050 | 28000 | 28050 | 27950 | 1276 |
| 272 | 20240327 | 144100 | 12340234600 | 28000 | 27950 | 28000 | 27950 | 404 |
| 273 | 20240327 | 144000 | 12328938400 | 27950 | 27950 | 27950 | 27950 | 687 |
| 274 | 20240327 | 143900 | 12309736750 | 27900 | 27900 | 27950 | 27850 | 423 |
| 275 | 20240327 | 143800 | 12297932200 | 27950 | 27850 | 28000 | 27850 | 3324 |
| 276 | 20240327 | 143700 | 12204927300 | 27900 | 27950 | 27950 | 27900 | 1162 |
| 277 | 20240327 | 143600 | 12172501100 | 27900 | 27950 | 27950 | 27900 | 566 |
| 278 | 20240327 | 143500 | 12156707200 | 27900 | 27900 | 27950 | 27900 | 584 |
| 279 | 20240327 | 143400 | 12140404750 | 27900 | 27950 | 27950 | 27900 | 273 |
| 280 | 20240327 | 143300 | 12132780500 | 27900 | 27950 | 27950 | 27900 | 930 |
| 281 | 20240327 | 143200 | 12106791050 | 27950 | 27950 | 28000 | 27950 | 664 |
| 282 | 20240327 | 143100 | 12088229950 | 28000 | 28050 | 28050 | 28000 | 2263 |
| 283 | 20240327 | 143000 | 12024789750 | 28000 | 28050 | 28050 | 28000 | 542 |
| 284 | 20240327 | 142900 | 12009610950 | 28000 | 27950 | 28000 | 27950 | 3667 |
| 285 | 20240327 | 142800 | 11906954250 | 27950 | 27950 | 28000 | 27950 | 411 |
| 286 | 20240327 | 142700 | 11895460550 | 27950 | 27950 | 28000 | 27950 | 222 |
| 287 | 20240327 | 142600 | 11889255050 | 27950 | 27950 | 28000 | 27900 | 1306 |
| 288 | 20240327 | 142500 | 11852757750 | 28000 | 27950 | 28000 | 27950 | 220 |
| 289 | 20240327 | 142400 | 11846603850 | 27950 | 27950 | 28000 | 27950 | 600 |
| 290 | 20240327 | 142300 | 11829825650 | 27950 | 27950 | 28000 | 27900 | 3027 |
| 291 | 20240327 | 142200 | 11745090450 | 27950 | 27900 | 27950 | 27900 | 1804 |
| 292 | 20240327 | 142100 | 11694689600 | 27900 | 27950 | 27950 | 27900 | 650 |
| 293 | 20240327 | 142000 | 11676550000 | 27950 | 27900 | 27950 | 27900 | 1213 |
| 294 | 20240327 | 141900 | 11642705550 | 27900 | 27850 | 27950 | 27850 | 2182 |
| 295 | 20240327 | 141800 | 11581802150 | 27900 | 27850 | 27900 | 27850 | 322 |
| 296 | 20240327 | 141700 | 11572827150 | 27850 | 27900 | 27950 | 27850 | 2091 |
| 297 | 20240327 | 141600 | 11514461850 | 27900 | 27900 | 27950 | 27850 | 897 |
| 298 | 20240327 | 141500 | 11489443250 | 27850 | 27800 | 27900 | 27800 | 2096 |
| 299 | 20240327 | 141400 | 11431052550 | 27800 | 27850 | 27850 | 27800 | 1120 |
| 300 | 20240327 | 141300 | 11399869550 | 27800 | 27850 | 27850 | 27800 | 315 |
| 301 | 20240327 | 141200 | 11391111550 | 27800 | 27800 | 27850 | 27800 | 414 |
| 302 | 20240327 | 141100 | 11379597050 | 27800 | 27800 | 27850 | 27800 | 577 |
| 303 | 20240327 | 141000 | 11363545450 | 27850 | 27850 | 27900 | 27800 | 428 |
| 304 | 20240327 | 140900 | 11351628650 | 27850 | 27800 | 27850 | 27800 | 504 |
| 305 | 20240327 | 140800 | 11337597450 | 27800 | 27850 | 27850 | 27800 | 695 |
| 306 | 20240327 | 140700 | 11318252250 | 27800 | 27750 | 27850 | 27750 | 715 |
| 307 | 20240327 | 140600 | 11298383550 | 27800 | 27800 | 27800 | 27750 | 392 |
| 308 | 20240327 | 140500 | 11287491100 | 27750 | 27750 | 27800 | 27750 | 427 |
| 309 | 20240327 | 140400 | 11275634550 | 27800 | 27800 | 27850 | 27750 | 956 |
| 310 | 20240327 | 140300 | 11249062000 | 27800 | 27800 | 27800 | 27750 | 319 |
| 311 | 20240327 | 140200 | 11240204050 | 27750 | 27900 | 27900 | 27750 | 819 |
| 312 | 20240327 | 140100 | 11217431800 | 27900 | 27850 | 27900 | 27850 | 1255 |
| 313 | 20240327 | 140000 | 11182470800 | 27850 | 27850 | 27900 | 27850 | 305 |
| 314 | 20240327 | 135900 | 11173971550 | 27800 | 27850 | 27850 | 27800 | 1529 |
| 315 | 20240327 | 135800 | 11131400200 | 27800 | 27850 | 27950 | 27800 | 1605 |
| 316 | 20240327 | 135700 | 11086648350 | 27850 | 27900 | 27900 | 27800 | 1065 |
| 317 | 20240327 | 135600 | 11056954200 | 27900 | 27750 | 27900 | 27750 | 6783 |
| 318 | 20240327 | 135500 | 10868151400 | 27750 | 27750 | 27800 | 27750 | 743 |
| 319 | 20240327 | 135400 | 10847509100 | 27750 | 27850 | 27850 | 27750 | 2380 |
| 320 | 20240327 | 135300 | 10781352100 | 27850 | 27650 | 27850 | 27650 | 4561 |
| 321 | 20240327 | 135200 | 10654762500 | 27650 | 27650 | 27700 | 27600 | 502 |
| 322 | 20240327 | 135100 | 10640886400 | 27650 | 27650 | 27700 | 27650 | 2716 |
| 323 | 20240327 | 135000 | 10565788050 | 27600 | 27550 | 27650 | 27550 | 810 |
| 324 | 20240327 | 134900 | 10543433250 | 27600 | 27450 | 27600 | 27450 | 912 |
| 325 | 20240327 | 134800 | 10518323150 | 27450 | 27550 | 27550 | 27400 | 2163 |
| 326 | 20240327 | 134700 | 10459027000 | 27500 | 27500 | 27550 | 27450 | 293 |
| 327 | 20240327 | 134600 | 10450969100 | 27450 | 27450 | 27550 | 27400 | 2315 |
| 328 | 20240327 | 134500 | 10387403200 | 27450 | 27500 | 27550 | 27450 | 242 |
| 329 | 20240327 | 134400 | 10380751150 | 27550 | 27550 | 27550 | 27400 | 2511 |
| 330 | 20240327 | 134300 | 10311832000 | 27550 | 27450 | 27550 | 27450 | 498 |
| 331 | 20240327 | 134200 | 10298139550 | 27500 | 27500 | 27500 | 27400 | 3071 |
| 332 | 20240327 | 134100 | 10213902300 | 27450 | 27500 | 27500 | 27450 | 219 |
| 333 | 20240327 | 134000 | 10207887950 | 27550 | 27550 | 27550 | 27500 | 3567 |
| 334 | 20240327 | 133900 | 10109774550 | 27500 | 27550 | 27550 | 27500 | 434 |
| 335 | 20240327 | 133800 | 10097834500 | 27550 | 27550 | 27550 | 27500 | 437 |
| 336 | 20240327 | 133700 | 10085801900 | 27550 | 27550 | 27550 | 27500 | 213 |
| 337 | 20240327 | 133600 | 10079942700 | 27500 | 27550 | 27550 | 27500 | 1003 |
| 338 | 20240327 | 133500 | 10052317800 | 27500 | 27500 | 27550 | 27500 | 639 |
| 339 | 20240327 | 133400 | 10034737350 | 27500 | 27550 | 27550 | 27500 | 323 |
| 340 | 20240327 | 133300 | 10025848700 | 27550 | 27500 | 27550 | 27500 | 276 |
| 341 | 20240327 | 133200 | 10018252900 | 27500 | 27550 | 27550 | 27500 | 582 |
| 342 | 20240327 | 133100 | 10002243650 | 27500 | 27550 | 27550 | 27500 | 603 |
| 343 | 20240327 | 133000 | 9985660300 | 27500 | 27550 | 27550 | 27500 | 397 |
| 344 | 20240327 | 132900 | 9974736100 | 27550 | 27500 | 27600 | 27500 | 108 |
| 345 | 20240327 | 132800 | 9971761150 | 27450 | 27550 | 27550 | 27450 | 575 |
| 346 | 20240327 | 132700 | 9955948700 | 27550 | 27500 | 27600 | 27500 | 323 |
| 347 | 20240327 | 132600 | 9947059200 | 27500 | 27500 | 27600 | 27450 | 1176 |
| 348 | 20240327 | 132500 | 9914639050 | 27500 | 27500 | 27600 | 27500 | 2328 |
| 349 | 20240327 | 132400 | 9850422700 | 27500 | 27500 | 27550 | 27500 | 191 |
| 350 | 20240327 | 132300 | 9845169700 | 27500 | 27500 | 27550 | 27500 | 316 |
| 351 | 20240327 | 132200 | 9836474950 | 27500 | 27450 | 27550 | 27450 | 396 |
| 352 | 20240327 | 132100 | 9825576900 | 27450 | 27550 | 27550 | 27450 | 2369 |
| 353 | 20240327 | 132000 | 9760509450 | 27600 | 27650 | 27650 | 27550 | 992 |
| 354 | 20240327 | 131900 | 9733137700 | 27650 | 27650 | 27650 | 27550 | 1061 |
| 355 | 20240327 | 131800 | 9703840800 | 27650 | 27650 | 27700 | 27650 | 816 |
| 356 | 20240327 | 131700 | 9681266550 | 27700 | 27550 | 27700 | 27550 | 3420 |
| 357 | 20240327 | 131600 | 9586878350 | 27550 | 27500 | 27550 | 27500 | 349 |
| 358 | 20240327 | 131500 | 9577272850 | 27500 | 27450 | 27550 | 27450 | 3564 |
| 359 | 20240327 | 131400 | 9479292900 | 27450 | 27450 | 27500 | 27450 | 614 |
| 360 | 20240327 | 131300 | 9462426250 | 27500 | 27450 | 27500 | 27450 | 1928 |
| 361 | 20240327 | 131200 | 9409492200 | 27450 | 27500 | 27500 | 27450 | 513 |
| 362 | 20240327 | 131100 | 9395393350 | 27450 | 27500 | 27500 | 27450 | 392 |
| 363 | 20240327 | 131000 | 9384626250 | 27500 | 27500 | 27500 | 27450 | 461 |
| 364 | 20240327 | 130900 | 9371962950 | 27500 | 27450 | 27500 | 27450 | 560 |
| 365 | 20240327 | 130800 | 9356589550 | 27450 | 27400 | 27450 | 27400 | 2649 |
| 366 | 20240327 | 130700 | 9283879550 | 27400 | 27450 | 27450 | 27400 | 1984 |
| 367 | 20240327 | 130600 | 9229467200 | 27450 | 27400 | 27450 | 27400 | 476 |
| 368 | 20240327 | 130500 | 9216414850 | 27400 | 27400 | 27450 | 27350 | 3456 |
| 369 | 20240327 | 130400 | 9121637800 | 27350 | 27350 | 27400 | 27350 | 275 |
| 370 | 20240327 | 130300 | 9114111800 | 27400 | 27400 | 27400 | 27350 | 300 |
| 371 | 20240327 | 130200 | 9105900100 | 27400 | 27350 | 27400 | 27350 | 177 |
| 372 | 20240327 | 130100 | 9101057950 | 27350 | 27350 | 27400 | 27350 | 712 |
| 373 | 20240327 | 130000 | 9081565050 | 27350 | 27350 | 27350 | 27300 | 1023 |
| 374 | 20240327 | 125900 | 9053602750 | 27300 | 27350 | 27350 | 27300 | 348 |
| 375 | 20240327 | 125800 | 9044101350 | 27350 | 27300 | 27350 | 27250 | 265 |
| 376 | 20240327 | 125700 | 9036873250 | 27300 | 27300 | 27350 | 27300 | 560 |
| 377 | 20240327 | 125600 | 9021584000 | 27350 | 27250 | 27350 | 27250 | 208 |
| 378 | 20240327 | 125500 | 9015902500 | 27350 | 27250 | 27350 | 27250 | 96 |
| 379 | 20240327 | 125400 | 9013281100 | 27300 | 27350 | 27350 | 27300 | 431 |
| 380 | 20240327 | 125300 | 9001505400 | 27300 | 27300 | 27350 | 27250 | 358 |
| 381 | 20240327 | 125200 | 8991731650 | 27300 | 27300 | 27350 | 27250 | 324 |
| 382 | 20240327 | 125100 | 8982885650 | 27350 | 27300 | 27350 | 27300 | 102 |
| 383 | 20240327 | 125000 | 8980100800 | 27250 | 27300 | 27300 | 27250 | 600 |
| 384 | 20240327 | 124900 | 8963737900 | 27300 | 27250 | 27350 | 27250 | 289 |
| 385 | 20240327 | 124800 | 8955852400 | 27300 | 27300 | 27300 | 27300 | 438 |
| 386 | 20240327 | 124700 | 8943895000 | 27300 | 27350 | 27350 | 27250 | 339 |
| 387 | 20240327 | 124600 | 8934641700 | 27350 | 27250 | 27350 | 27250 | 492 |
| 388 | 20240327 | 124500 | 8921216500 | 27250 | 27300 | 27300 | 27250 | 156 |
| 389 | 20240327 | 124400 | 8916963850 | 27300 | 27350 | 27350 | 27300 | 619 |
| 390 | 20240327 | 124300 | 8900064750 | 27300 | 27250 | 27300 | 27250 | 542 |
| 391 | 20240327 | 124200 | 8885277850 | 27300 | 27250 | 27300 | 27250 | 472 |
| 392 | 20240327 | 124100 | 8872401200 | 27300 | 27250 | 27300 | 27200 | 1235 |
| 393 | 20240327 | 124000 | 8838706250 | 27250 | 27250 | 27300 | 27200 | 148 |
| 394 | 20240327 | 123900 | 8834671850 | 27300 | 27250 | 27300 | 27200 | 220 |
| 395 | 20240327 | 123800 | 8828685450 | 27250 | 27250 | 27300 | 27200 | 181 |
| 396 | 20240327 | 123700 | 8823754650 | 27300 | 27300 | 27300 | 27200 | 906 |
| 397 | 20240327 | 123600 | 8799074750 | 27300 | 27250 | 27300 | 27200 | 115 |
| 398 | 20240327 | 123500 | 8795940500 | 27200 | 27250 | 27250 | 27200 | 300 |
| 399 | 20240327 | 123400 | 8787774700 | 27250 | 27250 | 27250 | 27250 | 152 |
| 400 | 20240327 | 123300 | 8783632700 | 27250 | 27250 | 27250 | 27200 | 467 |
| 401 | 20240327 | 123200 | 8770926100 | 27250 | 27250 | 27250 | 27200 | 184 |
| 402 | 20240327 | 123100 | 8765915700 | 27200 | 27250 | 27250 | 27200 | 491 |
| 403 | 20240327 | 123000 | 8752548400 | 27200 | 27250 | 27250 | 27200 | 308 |
| 404 | 20240327 | 122900 | 8744166500 | 27200 | 27200 | 27250 | 27200 | 229 |
| 405 | 20240327 | 122800 | 8737937400 | 27200 | 27250 | 27250 | 27200 | 162 |
| 406 | 20240327 | 122700 | 8733528250 | 27250 | 27200 | 27250 | 27200 | 269 |
| 407 | 20240327 | 122600 | 8726208300 | 27250 | 27150 | 27250 | 27150 | 452 |
| 408 | 20240327 | 122500 | 8713917550 | 27150 | 27150 | 27200 | 27150 | 169 |
| 409 | 20240327 | 122400 | 8709327800 | 27150 | 27200 | 27250 | 27150 | 428 |
| 410 | 20240327 | 122300 | 8697675750 | 27200 | 27250 | 27250 | 27200 | 240 |
| 411 | 20240327 | 122200 | 8691143750 | 27250 | 27200 | 27250 | 27200 | 292 |
| 412 | 20240327 | 122100 | 8683199500 | 27200 | 27150 | 27250 | 27150 | 562 |
| 413 | 20240327 | 122000 | 8667906400 | 27200 | 27200 | 27200 | 27150 | 183 |
| 414 | 20240327 | 121900 | 8662936300 | 27200 | 27200 | 27200 | 27150 | 121 |
| 415 | 20240327 | 121800 | 8659650500 | 27150 | 27200 | 27200 | 27150 | 266 |
| 416 | 20240327 | 121700 | 8652427850 | 27200 | 27150 | 27200 | 27150 | 71 |
| 417 | 20240327 | 121600 | 8650497150 | 27200 | 27250 | 27250 | 27200 | 399 |
| 418 | 20240327 | 121500 | 8639643300 | 27200 | 27150 | 27250 | 27150 | 111 |
| 419 | 20240327 | 121400 | 8636625000 | 27150 | 27150 | 27200 | 27150 | 329 |
| 420 | 20240327 | 121300 | 8627688950 | 27200 | 27200 | 27200 | 27150 | 190 |
| 421 | 20240327 | 121200 | 8622524550 | 27200 | 27250 | 27250 | 27150 | 225 |
| 422 | 20240327 | 121100 | 8616411350 | 27250 | 27200 | 27250 | 27200 | 113 |
| 423 | 20240327 | 121000 | 8613337200 | 27150 | 27250 | 27250 | 27150 | 426 |
| 424 | 20240327 | 120900 | 8601756350 | 27200 | 27200 | 27250 | 27200 | 327 |
| 425 | 20240327 | 120800 | 8592861750 | 27200 | 27150 | 27250 | 27150 | 821 |
| 426 | 20240327 | 120700 | 8570540950 | 27200 | 27150 | 27200 | 27150 | 274 |
| 427 | 20240327 | 120600 | 8563094050 | 27150 | 27150 | 27150 | 27100 | 340 |
| 428 | 20240327 | 120500 | 8553874900 | 27200 | 27150 | 27200 | 27150 | 129 |
| 429 | 20240327 | 120400 | 8550371950 | 27150 | 27150 | 27200 | 27100 | 243 |
| 430 | 20240327 | 120300 | 8543774900 | 27150 | 27200 | 27200 | 27150 | 341 |
| 431 | 20240327 | 120200 | 8534511200 | 27150 | 27200 | 27200 | 27150 | 120 |
| 432 | 20240327 | 120100 | 8531252750 | 27150 | 27200 | 27200 | 27100 | 573 |
| 433 | 20240327 | 120000 | 8515716050 | 27200 | 27200 | 27250 | 27150 | 148 |
| 434 | 20240327 | 115900 | 8511695500 | 27150 | 27200 | 27200 | 27100 | 361 |
| 435 | 20240327 | 115800 | 8501892500 | 27200 | 27250 | 27250 | 27200 | 592 |
| 436 | 20240327 | 115700 | 8485788500 | 27200 | 27200 | 27250 | 27200 | 359 |
| 437 | 20240327 | 115600 | 8476022700 | 27200 | 27200 | 27300 | 27200 | 341 |
| 438 | 20240327 | 115500 | 8466745400 | 27200 | 27200 | 27250 | 27200 | 462 |
| 439 | 20240327 | 115400 | 8454177350 | 27200 | 27250 | 27250 | 27200 | 534 |
| 440 | 20240327 | 115300 | 8439643800 | 27250 | 27250 | 27250 | 27200 | 627 |
| 441 | 20240327 | 115200 | 8422566550 | 27200 | 27250 | 27250 | 27200 | 193 |
| 442 | 20240327 | 115100 | 8417313900 | 27200 | 27200 | 27300 | 27200 | 634 |
| 443 | 20240327 | 115000 | 8400034000 | 27250 | 27250 | 27250 | 27200 | 226 |
| 444 | 20240327 | 114900 | 8393879150 | 27250 | 27150 | 27250 | 27150 | 269 |
| 445 | 20240327 | 114800 | 8386568550 | 27150 | 27200 | 27200 | 27150 | 291 |
| 446 | 20240327 | 114700 | 8378666600 | 27150 | 27250 | 27250 | 27100 | 139 |
| 447 | 20240327 | 114600 | 8374891700 | 27250 | 27050 | 27300 | 27050 | 2516 |
| 448 | 20240327 | 114500 | 8306624650 | 27050 | 27050 | 27100 | 27050 | 330 |
| 449 | 20240327 | 114400 | 8297695150 | 27050 | 27100 | 27100 | 27000 | 582 |
| 450 | 20240327 | 114300 | 8281951650 | 27050 | 27050 | 27100 | 27000 | 239 |
| 451 | 20240327 | 114200 | 8275483900 | 27050 | 27000 | 27100 | 27000 | 862 |
| 452 | 20240327 | 114100 | 8252178650 | 27050 | 27050 | 27050 | 27000 | 404 |
| 453 | 20240327 | 114000 | 8241257950 | 27000 | 27050 | 27050 | 27000 | 252 |
| 454 | 20240327 | 113900 | 8234451700 | 27050 | 27100 | 27100 | 27050 | 686 |
| 455 | 20240327 | 113800 | 8215889850 | 27050 | 27100 | 27100 | 27050 | 350 |
| 456 | 20240327 | 113700 | 8206421050 | 27100 | 27050 | 27100 | 27050 | 212 |
| 457 | 20240327 | 113600 | 8200683950 | 27050 | 27100 | 27100 | 27050 | 653 |
| 458 | 20240327 | 113500 | 8183019150 | 27050 | 27050 | 27100 | 27050 | 326 |
| 459 | 20240327 | 113400 | 8174200450 | 27100 | 27100 | 27100 | 27050 | 536 |
| 460 | 20240327 | 113300 | 8159696950 | 27100 | 27100 | 27100 | 27050 | 114 |
| 461 | 20240327 | 113200 | 8156611550 | 27050 | 27100 | 27100 | 27050 | 368 |
| 462 | 20240327 | 113100 | 8146650100 | 27100 | 27100 | 27100 | 27050 | 273 |
| 463 | 20240327 | 113000 | 8139264950 | 27050 | 27050 | 27100 | 27050 | 866 |
| 464 | 20240327 | 112900 | 8115836950 | 27100 | 27100 | 27150 | 27050 | 741 |
| 465 | 20240327 | 112800 | 8095767750 | 27150 | 27050 | 27150 | 27050 | 452 |
| 466 | 20240327 | 112700 | 8083521300 | 27050 | 27050 | 27100 | 27050 | 384 |
| 467 | 20240327 | 112600 | 8073120700 | 27100 | 27100 | 27100 | 27050 | 277 |
| 468 | 20240327 | 112500 | 8065621200 | 27150 | 27050 | 27150 | 27050 | 335 |
| 469 | 20240327 | 112400 | 8056551650 | 27050 | 27100 | 27150 | 27050 | 252 |
| 470 | 20240327 | 112300 | 8049731550 | 27100 | 27050 | 27100 | 27050 | 529 |
| 471 | 20240327 | 112200 | 8035406150 | 27050 | 27100 | 27100 | 27050 | 444 |
| 472 | 20240327 | 112100 | 8023395050 | 27050 | 27100 | 27150 | 27050 | 831 |
| 473 | 20240327 | 112000 | 8000877350 | 27100 | 27050 | 27150 | 27050 | 525 |
| 474 | 20240327 | 111900 | 7986640400 | 27050 | 27100 | 27150 | 27050 | 878 |
| 475 | 20240327 | 111800 | 7962832900 | 27100 | 27100 | 27150 | 27100 | 215 |
| 476 | 20240327 | 111700 | 7957005900 | 27050 | 27100 | 27150 | 27050 | 848 |
| 477 | 20240327 | 111600 | 7934033750 | 27100 | 27050 | 27100 | 27000 | 5303 |
| 478 | 20240327 | 111500 | 7790787450 | 27050 | 27100 | 27100 | 27000 | 548 |
| 479 | 20240327 | 111400 | 7775976200 | 27100 | 27050 | 27100 | 27000 | 822 |
| 480 | 20240327 | 111300 | 7753722100 | 27050 | 27100 | 27100 | 27050 | 950 |
| 481 | 20240327 | 111200 | 7727987500 | 27050 | 26900 | 27050 | 26900 | 1289 |
| 482 | 20240327 | 111100 | 7693197150 | 26900 | 26850 | 26950 | 26850 | 2623 |
| 483 | 20240327 | 111000 | 7622633850 | 26900 | 26900 | 26950 | 26900 | 2791 |
| 484 | 20240327 | 110900 | 7547513750 | 26900 | 26950 | 26950 | 26900 | 445 |
| 485 | 20240327 | 110800 | 7535535650 | 26900 | 26900 | 26950 | 26900 | 749 |
| 486 | 20240327 | 110700 | 7515377900 | 26950 | 26950 | 27000 | 26850 | 3306 |
| 487 | 20240327 | 110600 | 7426332650 | 26900 | 26900 | 26950 | 26800 | 4671 |
| 488 | 20240327 | 110500 | 7300940350 | 26950 | 27000 | 27050 | 26850 | 15302 |
| 489 | 20240327 | 110400 | 6888241350 | 27050 | 27050 | 27050 | 27000 | 4868 |
| 490 | 20240327 | 110300 | 6756764800 | 27000 | 27050 | 27100 | 27000 | 1863 |
| 491 | 20240327 | 110200 | 6706399350 | 27050 | 27100 | 27100 | 27000 | 5564 |
| 492 | 20240327 | 110100 | 6555944050 | 27050 | 27100 | 27150 | 27050 | 2938 |
| 493 | 20240327 | 110000 | 6476352550 | 27100 | 27150 | 27200 | 27100 | 1582 |
| 494 | 20240327 | 105900 | 6433433150 | 27200 | 27100 | 27200 | 27100 | 1822 |
| 495 | 20240327 | 105800 | 6384014250 | 27200 | 27150 | 27250 | 27100 | 1789 |
| 496 | 20240327 | 105700 | 6335420200 | 27250 | 27200 | 27250 | 27150 | 1684 |
| 497 | 20240327 | 105600 | 6289652550 | 27200 | 27150 | 27250 | 27100 | 1840 |
| 498 | 20240327 | 105500 | 6239727300 | 27150 | 27100 | 27250 | 27100 | 2606 |
| 499 | 20240327 | 105400 | 6168918900 | 27200 | 27150 | 27200 | 27100 | 2104 |
| 500 | 20240327 | 105300 | 6111771750 | 27150 | 27150 | 27150 | 27100 | 2019 |
| 501 | 20240327 | 105200 | 6056982100 | 27100 | 27100 | 27150 | 27100 | 2934 |
| 502 | 20240327 | 105100 | 5977461000 | 27150 | 27200 | 27200 | 27150 | 3685 |
| 503 | 20240327 | 105000 | 5877409150 | 27200 | 27300 | 27300 | 27150 | 12589 |
| 504 | 20240327 | 104900 | 5534773250 | 27350 | 27350 | 27350 | 27300 | 490 |
| 505 | 20240327 | 104800 | 5521387500 | 27350 | 27300 | 27350 | 27300 | 466 |
| 506 | 20240327 | 104700 | 5508659800 | 27300 | 27250 | 27350 | 27250 | 858 |
| 507 | 20240327 | 104600 | 5485215300 | 27300 | 27300 | 27350 | 27300 | 790 |
| 508 | 20240327 | 104500 | 5463642150 | 27350 | 27300 | 27350 | 27300 | 244 |
| 509 | 20240327 | 104400 | 5456978500 | 27300 | 27350 | 27350 | 27300 | 668 |
| 510 | 20240327 | 104300 | 5438740500 | 27300 | 27300 | 27350 | 27300 | 281 |
| 511 | 20240327 | 104200 | 5431067700 | 27250 | 27350 | 27400 | 27250 | 732 |
| 512 | 20240327 | 104100 | 5411107550 | 27250 | 27350 | 27350 | 27250 | 388 |
| 513 | 20240327 | 104000 | 5400524550 | 27300 | 27250 | 27400 | 27250 | 736 |
| 514 | 20240327 | 103900 | 5380437800 | 27250 | 27300 | 27400 | 27250 | 1645 |
| 515 | 20240327 | 103800 | 5335525500 | 27400 | 27350 | 27400 | 27350 | 644 |
| 516 | 20240327 | 103700 | 5317899600 | 27300 | 27350 | 27400 | 27300 | 321 |
| 517 | 20240327 | 103600 | 5309119150 | 27350 | 27400 | 27400 | 27350 | 157 |
| 518 | 20240327 | 103500 | 5304822100 | 27400 | 27300 | 27450 | 27300 | 1289 |
| 519 | 20240327 | 103400 | 5269560750 | 27350 | 27300 | 27350 | 27250 | 763 |
| 520 | 20240327 | 103300 | 5248733800 | 27300 | 27250 | 27300 | 27250 | 388 |
| 521 | 20240327 | 103200 | 5238150600 | 27250 | 27300 | 27300 | 27250 | 181 |
| 522 | 20240327 | 103100 | 5233217000 | 27250 | 27250 | 27250 | 27200 | 248 |
| 523 | 20240327 | 103000 | 5226461200 | 27200 | 27200 | 27300 | 27200 | 1186 |
| 524 | 20240327 | 102900 | 5194182200 | 27250 | 27200 | 27250 | 27200 | 706 |
| 525 | 20240327 | 102800 | 5174974300 | 27200 | 27250 | 27300 | 27200 | 5650 |
| 526 | 20240327 | 102700 | 5021100300 | 27300 | 27300 | 27300 | 27250 | 847 |
| 527 | 20240327 | 102600 | 4997992500 | 27300 | 27350 | 27350 | 27250 | 1408 |
| 528 | 20240327 | 102500 | 4959518800 | 27350 | 27300 | 27350 | 27300 | 758 |
| 529 | 20240327 | 102400 | 4938823750 | 27300 | 27350 | 27350 | 27300 | 734 |
| 530 | 20240327 | 102300 | 4918783250 | 27350 | 27250 | 27350 | 27250 | 887 |
| 531 | 20240327 | 102200 | 4894564100 | 27300 | 27350 | 27350 | 27250 | 811 |
| 532 | 20240327 | 102100 | 4872427000 | 27350 | 27350 | 27350 | 27250 | 1297 |
| 533 | 20240327 | 102000 | 4837018000 | 27300 | 27300 | 27350 | 27300 | 2134 |
| 534 | 20240327 | 101900 | 4778705850 | 27350 | 27350 | 27350 | 27300 | 256 |
| 535 | 20240327 | 101800 | 4771713400 | 27350 | 27350 | 27350 | 27300 | 892 |
| 536 | 20240327 | 101700 | 4747358900 | 27350 | 27300 | 27400 | 27300 | 198 |
| 537 | 20240327 | 101600 | 4741949700 | 27300 | 27400 | 27400 | 27300 | 326 |
| 538 | 20240327 | 101500 | 4733037150 | 27350 | 27300 | 27400 | 27300 | 741 |
| 539 | 20240327 | 101400 | 4712765350 | 27300 | 27300 | 27400 | 27300 | 492 |
| 540 | 20240327 | 101300 | 4699331450 | 27300 | 27400 | 27400 | 27300 | 2807 |
| 541 | 20240327 | 101200 | 4622597450 | 27350 | 27400 | 27400 | 27350 | 337 |
| 542 | 20240327 | 101100 | 4613380100 | 27350 | 27400 | 27400 | 27350 | 233 |
| 543 | 20240327 | 101000 | 4607005400 | 27400 | 27350 | 27400 | 27350 | 230 |
| 544 | 20240327 | 100900 | 4600714050 | 27350 | 27350 | 27400 | 27350 | 2148 |
| 545 | 20240327 | 100800 | 4541917900 | 27350 | 27400 | 27400 | 27350 | 1388 |
| 546 | 20240327 | 100700 | 4503951050 | 27400 | 27400 | 27400 | 27350 | 799 |
| 547 | 20240327 | 100600 | 4482062050 | 27400 | 27400 | 27450 | 27400 | 4647 |
| 548 | 20240327 | 100500 | 4354601900 | 27400 | 27400 | 27450 | 27400 | 469 |
| 549 | 20240327 | 100400 | 4341746600 | 27400 | 27450 | 27450 | 27400 | 703 |
| 550 | 20240327 | 100300 | 4322482250 | 27450 | 27450 | 27500 | 27400 | 1160 |
| 551 | 20240327 | 100200 | 4290643800 | 27500 | 27450 | 27500 | 27400 | 1057 |
| 552 | 20240327 | 100100 | 4261629300 | 27400 | 27400 | 27450 | 27400 | 680 |
| 553 | 20240327 | 100000 | 4242984600 | 27400 | 27400 | 27450 | 27350 | 912 |
| 554 | 20240327 | 095900 | 4218003950 | 27400 | 27350 | 27400 | 27350 | 936 |
| 555 | 20240327 | 095800 | 4192369700 | 27350 | 27350 | 27400 | 27350 | 326 |
| 556 | 20240327 | 095700 | 4183450450 | 27400 | 27350 | 27400 | 27300 | 1285 |
| 557 | 20240327 | 095600 | 4148309500 | 27300 | 27350 | 27400 | 27300 | 1586 |
| 558 | 20240327 | 095500 | 4104941200 | 27350 | 27350 | 27400 | 27350 | 474 |
| 559 | 20240327 | 095400 | 4091976300 | 27350 | 27350 | 27400 | 27300 | 449 |
| 560 | 20240327 | 095300 | 4079709250 | 27400 | 27300 | 27400 | 27300 | 641 |
| 561 | 20240327 | 095200 | 4062184600 | 27300 | 27250 | 27350 | 27250 | 1162 |
| 562 | 20240327 | 095100 | 4030485200 | 27250 | 27350 | 27350 | 27250 | 1954 |
| 563 | 20240327 | 095000 | 3977136400 | 27300 | 27300 | 27350 | 27250 | 1207 |
| 564 | 20240327 | 094900 | 3944178450 | 27300 | 27300 | 27300 | 27300 | 1272 |
| 565 | 20240327 | 094800 | 3909452850 | 27300 | 27250 | 27350 | 27250 | 1180 |
| 566 | 20240327 | 094700 | 3877266650 | 27300 | 27250 | 27300 | 27250 | 703 |
| 567 | 20240327 | 094600 | 3858078250 | 27300 | 27300 | 27300 | 27250 | 863 |
| 568 | 20240327 | 094500 | 3834529400 | 27250 | 27350 | 27350 | 27250 | 2194 |
| 569 | 20240327 | 094400 | 3774683400 | 27350 | 27300 | 27350 | 27250 | 2546 |
| 570 | 20240327 | 094300 | 3705280900 | 27250 | 27300 | 27400 | 27250 | 1325 |
| 571 | 20240327 | 094200 | 3669121700 | 27350 | 27250 | 27350 | 27200 | 2478 |
| 572 | 20240327 | 094100 | 3601549200 | 27200 | 27300 | 27400 | 27200 | 3435 |
| 573 | 20240327 | 094000 | 3507814500 | 27250 | 27300 | 27300 | 27200 | 8829 |
| 574 | 20240327 | 093900 | 3267307000 | 27300 | 27500 | 27550 | 27250 | 10245 |
| 575 | 20240327 | 093800 | 2987215800 | 27500 | 27400 | 27500 | 27400 | 1310 |
| 576 | 20240327 | 093700 | 2951239650 | 27350 | 27400 | 27450 | 27350 | 2677 |
| 577 | 20240327 | 093600 | 2877953300 | 27400 | 27350 | 27400 | 27350 | 704 |
| 578 | 20240327 | 093500 | 2858674650 | 27350 | 27400 | 27400 | 27350 | 3669 |
| 579 | 20240327 | 093400 | 2758171550 | 27450 | 27500 | 27500 | 27450 | 647 |
| 580 | 20240327 | 093300 | 2740411000 | 27400 | 27350 | 27400 | 27350 | 2623 |
| 581 | 20240327 | 093200 | 2668632650 | 27350 | 27350 | 27400 | 27350 | 804 |
| 582 | 20240327 | 093100 | 2646642700 | 27400 | 27450 | 27450 | 27350 | 2350 |
| 583 | 20240327 | 093000 | 2582210400 | 27500 | 27450 | 27500 | 27400 | 857 |
| 584 | 20240327 | 092900 | 2558694100 | 27500 | 27500 | 27500 | 27450 | 504 |
| 585 | 20240327 | 092800 | 2544854650 | 27500 | 27550 | 27550 | 27450 | 795 |
| 586 | 20240327 | 092700 | 2522985000 | 27500 | 27450 | 27500 | 27450 | 551 |
| 587 | 20240327 | 092600 | 2507837300 | 27450 | 27450 | 27500 | 27400 | 543 |
| 588 | 20240327 | 092500 | 2492929450 | 27450 | 27550 | 27550 | 27400 | 2427 |
| 589 | 20240327 | 092400 | 2426331550 | 27550 | 27500 | 27550 | 27450 | 891 |
| 590 | 20240327 | 092300 | 2401835700 | 27500 | 27450 | 27500 | 27450 | 726 |
| 591 | 20240327 | 092200 | 2381906250 | 27450 | 27500 | 27550 | 27450 | 831 |
| 592 | 20240327 | 092100 | 2359083700 | 27450 | 27450 | 27500 | 27350 | 7803 |
| 593 | 20240327 | 092000 | 2145171850 | 27450 | 27450 | 27500 | 27400 | 1861 |
| 594 | 20240327 | 091900 | 2094115900 | 27450 | 27500 | 27550 | 27400 | 3950 |
| 595 | 20240327 | 091800 | 1985732550 | 27450 | 27550 | 27550 | 27450 | 1948 |
| 596 | 20240327 | 091700 | 1932140000 | 27550 | 27600 | 27650 | 27550 | 726 |
| 597 | 20240327 | 091600 | 1912126350 | 27550 | 27500 | 27650 | 27500 | 856 |
| 598 | 20240327 | 091500 | 1888520600 | 27500 | 27650 | 27650 | 27450 | 1485 |
| 599 | 20240327 | 091400 | 1847659550 | 27500 | 27600 | 27700 | 27500 | 3064 |
| 600 | 20240327 | 091300 | 1763298950 | 27550 | 27600 | 27800 | 27550 | 1764 |
| 601 | 20240327 | 091200 | 1714639450 | 27850 | 27450 | 27850 | 27400 | 2694 |
| 602 | 20240327 | 091100 | 1640350050 | 27450 | 27500 | 27500 | 27350 | 4054 |
| 603 | 20240327 | 091000 | 1529098450 | 27500 | 27500 | 27550 | 27500 | 4387 |
| 604 | 20240327 | 090900 | 1408439250 | 27550 | 27700 | 27700 | 27500 | 6559 |
| 605 | 20240327 | 090800 | 1227567500 | 27700 | 27700 | 27700 | 27600 | 3325 |
| 606 | 20240327 | 090700 | 1135582100 | 27650 | 27800 | 27800 | 27650 | 5105 |
| 607 | 20240327 | 090600 | 993993150 | 27800 | 27650 | 27900 | 27650 | 2284 |
| 608 | 20240327 | 090500 | 930528350 | 27700 | 27700 | 27800 | 27650 | 4119 |
| 609 | 20240327 | 090400 | 816471400 | 27750 | 27750 | 27800 | 27650 | 4105 |
| 610 | 20240327 | 090300 | 702701200 | 27750 | 28100 | 28100 | 27750 | 9750 |
| 611 | 20240327 | 090200 | 430899900 | 28150 | 28000 | 28200 | 27950 | 4459 |
| 612 | 20240327 | 090100 | 305732850 | 28000 | 27800 | 28000 | 27800 | 2596 |
| 613 | 20240327 | 090000 | 233407350 | 27750 | 28050 | 28050 | 27750 | 7874 |