34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 3 | 20240327 | 193400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240327 | 193300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240327 | 193200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240327 | 193100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240327 | 193000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240327 | 192900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240327 | 192800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240327 | 192700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240327 | 192600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240327 | 192500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240327 | 192400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240327 | 192300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240327 | 192200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240327 | 192100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240327 | 192000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240327 | 191900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240327 | 191800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240327 | 191700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240327 | 191600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240327 | 191500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240327 | 191400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240327 | 191300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240327 | 191200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240327 | 191100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240327 | 191000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240327 | 190900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240327 | 190800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240327 | 190700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240327 | 190600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240327 | 190500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 33 | 20240327 | 190400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240327 | 190300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240327 | 190200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240327 | 190100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240327 | 190000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240327 | 185900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240327 | 185800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240327 | 185700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240327 | 185600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240327 | 185500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240327 | 185400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240327 | 185300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240327 | 185200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240327 | 185100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240327 | 185000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240327 | 184900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240327 | 184800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240327 | 184700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240327 | 184600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240327 | 184500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240327 | 184400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240327 | 184300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240327 | 184200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240327 | 184100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240327 | 184000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240327 | 183900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240327 | 183800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240327 | 183700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240327 | 183600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240327 | 183500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 63 | 20240327 | 183400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240327 | 183300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240327 | 183200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240327 | 183100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240327 | 183000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240327 | 182900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240327 | 182800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240327 | 182700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240327 | 182600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240327 | 182500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240327 | 182400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240327 | 182300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240327 | 182200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240327 | 182100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240327 | 182000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240327 | 181900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240327 | 181800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240327 | 181700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240327 | 181600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240327 | 181500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240327 | 181400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240327 | 181300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240327 | 181200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240327 | 181100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240327 | 181000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240327 | 180900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240327 | 180800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240327 | 180700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240327 | 180600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240327 | 180500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 93 | 20240327 | 180400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240327 | 180300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240327 | 180200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240327 | 180100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240327 | 180000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240327 | 175900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240327 | 175800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240327 | 175700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240327 | 175600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240327 | 175500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240327 | 175400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240327 | 175300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240327 | 175200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240327 | 175100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240327 | 175000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240327 | 174900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240327 | 174800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240327 | 174700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240327 | 174600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240327 | 174500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240327 | 174400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240327 | 174300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240327 | 174200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240327 | 174100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240327 | 174000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240327 | 173900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240327 | 173800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240327 | 173700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240327 | 173600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240327 | 173500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 123 | 20240327 | 173400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240327 | 173300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240327 | 173200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240327 | 173100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240327 | 173000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240327 | 172900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240327 | 172800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240327 | 172700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240327 | 172600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240327 | 172500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240327 | 172400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240327 | 172300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240327 | 172200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240327 | 172100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240327 | 172000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240327 | 171900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240327 | 171800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240327 | 171700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240327 | 171600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240327 | 171500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240327 | 171400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240327 | 171300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240327 | 171200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240327 | 171100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240327 | 171000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240327 | 170900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240327 | 170800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240327 | 170700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240327 | 170600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240327 | 170500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 153 | 20240327 | 170400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240327 | 170300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240327 | 170200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240327 | 170100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240327 | 170000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240327 | 165900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240327 | 165800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240327 | 165700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240327 | 165600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240327 | 165500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240327 | 165400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240327 | 165300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240327 | 165200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240327 | 165100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240327 | 165000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240327 | 164900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240327 | 164800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240327 | 164700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240327 | 164600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240327 | 164500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240327 | 164400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240327 | 164300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240327 | 164200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240327 | 164100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240327 | 164000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240327 | 163900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240327 | 163800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240327 | 163700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240327 | 163600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240327 | 163500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 183 | 20240327 | 163400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240327 | 163300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240327 | 163200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240327 | 163100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240327 | 163000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240327 | 162900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240327 | 162800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240327 | 162700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240327 | 162600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240327 | 162500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240327 | 162400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240327 | 162300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240327 | 162200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240327 | 162100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240327 | 162000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240327 | 161900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240327 | 161800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240327 | 161700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240327 | 161600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240327 | 161500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240327 | 161400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240327 | 161300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240327 | 161200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240327 | 161100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240327 | 161000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240327 | 160900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240327 | 160800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240327 | 160700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240327 | 160600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240327 | 160500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 213 | 20240327 | 160400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240327 | 160300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240327 | 160200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20240327 | 160100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20240327 | 160000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240327 | 155900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240327 | 155800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240327 | 155700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240327 | 155600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240327 | 155500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240327 | 155400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20240327 | 155300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20240327 | 155200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20240327 | 155100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20240327 | 155000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20240327 | 154900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20240327 | 154800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20240327 | 154700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20240327 | 154600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20240327 | 154500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20240327 | 154400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20240327 | 154300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20240327 | 154200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20240327 | 154100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20240327 | 154000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20240327 | 153900 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20240327 | 153800 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20240327 | 153700 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20240327 | 153600 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20240327 | 153500 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 243 | 20240327 | 153400 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20240327 | 153300 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20240327 | 153200 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20240327 | 153100 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20240327 | 153000 | 4752976900 | 38550 | 38550 | 38550 | 38550 | 5139 |
| 248 | 20240327 | 152900 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20240327 | 152800 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20240327 | 152700 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20240327 | 152600 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20240327 | 152500 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20240327 | 152400 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20240327 | 152300 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20240327 | 152200 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20240327 | 152100 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20240327 | 152000 | 4554868450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20240327 | 151900 | 4554868450 | 38600 | 38550 | 38600 | 38450 | 429 |
| 259 | 20240327 | 151800 | 4538338350 | 38600 | 38550 | 38650 | 38550 | 865 |
| 260 | 20240327 | 151700 | 4504954450 | 38600 | 38600 | 38600 | 38550 | 259 |
| 261 | 20240327 | 151600 | 4494962050 | 38600 | 38600 | 38600 | 38550 | 149 |
| 262 | 20240327 | 151500 | 4489211900 | 38600 | 38550 | 38600 | 38550 | 75 |
| 263 | 20240327 | 151400 | 4486318550 | 38550 | 38550 | 38600 | 38500 | 399 |
| 264 | 20240327 | 151300 | 4470932550 | 38550 | 38550 | 38550 | 38500 | 105 |
| 265 | 20240327 | 151200 | 4466885950 | 38550 | 38450 | 38550 | 38450 | 802 |
| 266 | 20240327 | 151100 | 4436010400 | 38450 | 38450 | 38500 | 38450 | 99 |
| 267 | 20240327 | 151000 | 4432200750 | 38450 | 38500 | 38500 | 38450 | 49 |
| 268 | 20240327 | 150900 | 4430315200 | 38500 | 38450 | 38500 | 38450 | 255 |
| 269 | 20240327 | 150800 | 4420498900 | 38500 | 38450 | 38500 | 38450 | 126 |
| 270 | 20240327 | 150700 | 4415649450 | 38500 | 38500 | 38550 | 38450 | 114 |
| 271 | 20240327 | 150600 | 4411259900 | 38500 | 38550 | 38550 | 38450 | 854 |
| 272 | 20240327 | 150500 | 4378371100 | 38600 | 38600 | 38650 | 38550 | 1363 |
| 273 | 20240327 | 150400 | 4325768700 | 38600 | 38650 | 38650 | 38600 | 74 |
| 274 | 20240327 | 150300 | 4322910000 | 38650 | 38600 | 38650 | 38600 | 93 |
| 275 | 20240327 | 150200 | 4319316350 | 38650 | 38650 | 38650 | 38600 | 72 |
| 276 | 20240327 | 150100 | 4316534550 | 38650 | 38600 | 38650 | 38600 | 1039 |
| 277 | 20240327 | 150000 | 4276381300 | 38600 | 38650 | 38650 | 38600 | 137 |
| 278 | 20240327 | 145900 | 4271091150 | 38650 | 38600 | 38650 | 38600 | 275 |
| 279 | 20240327 | 145800 | 4260470550 | 38650 | 38650 | 38700 | 38600 | 2077 |
| 280 | 20240327 | 145700 | 4180211450 | 38650 | 38650 | 38700 | 38650 | 149 |
| 281 | 20240327 | 145600 | 4174449850 | 38650 | 38700 | 38700 | 38650 | 511 |
| 282 | 20240327 | 145500 | 4154685100 | 38750 | 38700 | 38750 | 38700 | 576 |
| 283 | 20240327 | 145400 | 4132392050 | 38700 | 38700 | 38750 | 38700 | 550 |
| 284 | 20240327 | 145300 | 4111103400 | 38700 | 38700 | 38750 | 38700 | 550 |
| 285 | 20240327 | 145200 | 4089814350 | 38750 | 38700 | 38750 | 38700 | 261 |
| 286 | 20240327 | 145100 | 4079710400 | 38700 | 38700 | 38800 | 38700 | 1884 |
| 287 | 20240327 | 145000 | 4006727750 | 38750 | 38750 | 38800 | 38700 | 723 |
| 288 | 20240327 | 144900 | 3978709400 | 38750 | 38750 | 38800 | 38750 | 379 |
| 289 | 20240327 | 144800 | 3964020450 | 38800 | 38750 | 38800 | 38750 | 671 |
| 290 | 20240327 | 144700 | 3938011600 | 38800 | 38750 | 38800 | 38750 | 1242 |
| 291 | 20240327 | 144600 | 3889881250 | 38750 | 38800 | 38800 | 38750 | 416 |
| 292 | 20240327 | 144500 | 3873756850 | 38800 | 38850 | 38850 | 38750 | 2489 |
| 293 | 20240327 | 144400 | 3777182300 | 38800 | 38850 | 38900 | 38800 | 3276 |
| 294 | 20240327 | 144300 | 3649931550 | 38850 | 38850 | 38900 | 38850 | 182 |
| 295 | 20240327 | 144200 | 3642856900 | 38850 | 38850 | 38900 | 38850 | 199 |
| 296 | 20240327 | 144100 | 3635123600 | 38850 | 38850 | 38900 | 38850 | 117 |
| 297 | 20240327 | 144000 | 3630573900 | 38850 | 38850 | 38900 | 38850 | 361 |
| 298 | 20240327 | 143900 | 3616534300 | 38850 | 38850 | 38900 | 38850 | 132 |
| 299 | 20240327 | 143800 | 3611403900 | 38850 | 38850 | 38900 | 38850 | 394 |
| 300 | 20240327 | 143700 | 3596083050 | 38850 | 38850 | 38900 | 38850 | 256 |
| 301 | 20240327 | 143600 | 3586131850 | 38850 | 38900 | 38900 | 38850 | 258 |
| 302 | 20240327 | 143500 | 3576102200 | 38900 | 38900 | 38900 | 38850 | 116 |
| 303 | 20240327 | 143400 | 3571590050 | 38900 | 38900 | 38900 | 38850 | 113 |
| 304 | 20240327 | 143300 | 3567194950 | 38900 | 38800 | 38900 | 38800 | 338 |
| 305 | 20240327 | 143200 | 3554057250 | 38800 | 38850 | 38850 | 38800 | 417 |
| 306 | 20240327 | 143100 | 3537859700 | 38850 | 38850 | 38850 | 38800 | 277 |
| 307 | 20240327 | 143000 | 3527100200 | 38850 | 38800 | 38850 | 38800 | 247 |
| 308 | 20240327 | 142900 | 3517507250 | 38800 | 38850 | 38850 | 38800 | 279 |
| 309 | 20240327 | 142800 | 3506673550 | 38800 | 38800 | 38850 | 38800 | 248 |
| 310 | 20240327 | 142700 | 3497039950 | 38850 | 38850 | 38850 | 38800 | 203 |
| 311 | 20240327 | 142600 | 3489153750 | 38850 | 38850 | 38850 | 38800 | 164 |
| 312 | 20240327 | 142500 | 3482783500 | 38850 | 38800 | 38850 | 38800 | 83 |
| 313 | 20240327 | 142400 | 3479560700 | 38800 | 38850 | 38850 | 38800 | 165 |
| 314 | 20240327 | 142300 | 3473153000 | 38800 | 38800 | 38850 | 38800 | 680 |
| 315 | 20240327 | 142200 | 3446742450 | 38800 | 38850 | 38850 | 38800 | 79 |
| 316 | 20240327 | 142100 | 3443674500 | 38850 | 38850 | 38850 | 38800 | 153 |
| 317 | 20240327 | 142000 | 3437731950 | 38800 | 38850 | 38850 | 38800 | 262 |
| 318 | 20240327 | 141900 | 3427560300 | 38850 | 38850 | 38850 | 38800 | 806 |
| 319 | 20240327 | 141800 | 3396270350 | 38850 | 38850 | 38900 | 38800 | 1915 |
| 320 | 20240327 | 141700 | 3321869700 | 38850 | 38900 | 38900 | 38850 | 118 |
| 321 | 20240327 | 141600 | 3317283400 | 38900 | 38900 | 38900 | 38850 | 173 |
| 322 | 20240327 | 141500 | 3310559700 | 38900 | 38850 | 38900 | 38850 | 226 |
| 323 | 20240327 | 141400 | 3301776700 | 38900 | 38950 | 38950 | 38850 | 1966 |
| 324 | 20240327 | 141300 | 3225297450 | 38950 | 38950 | 38950 | 38900 | 518 |
| 325 | 20240327 | 141200 | 3205125750 | 38950 | 38950 | 38950 | 38900 | 210 |
| 326 | 20240327 | 141100 | 3196951150 | 38900 | 38900 | 38950 | 38900 | 185 |
| 327 | 20240327 | 141000 | 3189748050 | 38900 | 38950 | 38950 | 38900 | 267 |
| 328 | 20240327 | 140900 | 3179355950 | 38950 | 38800 | 38950 | 38800 | 2305 |
| 329 | 20240327 | 140800 | 3089743200 | 38850 | 38800 | 38850 | 38750 | 1834 |
| 330 | 20240327 | 140700 | 3018565250 | 38750 | 38800 | 38800 | 38750 | 290 |
| 331 | 20240327 | 140600 | 3007325500 | 38750 | 38800 | 38800 | 38750 | 390 |
| 332 | 20240327 | 140500 | 2992202000 | 38750 | 38800 | 38800 | 38750 | 181 |
| 333 | 20240327 | 140400 | 2985185650 | 38750 | 38800 | 38800 | 38750 | 452 |
| 334 | 20240327 | 140300 | 2967663150 | 38750 | 38800 | 38800 | 38750 | 185 |
| 335 | 20240327 | 140200 | 2960489700 | 38750 | 38750 | 38800 | 38750 | 375 |
| 336 | 20240327 | 140100 | 2945953300 | 38750 | 38750 | 38800 | 38750 | 200 |
| 337 | 20240327 | 140000 | 2938198300 | 38750 | 38800 | 38800 | 38750 | 167 |
| 338 | 20240327 | 135900 | 2931723100 | 38750 | 38800 | 38800 | 38750 | 513 |
| 339 | 20240327 | 135800 | 2911835750 | 38750 | 38750 | 38800 | 38750 | 313 |
| 340 | 20240327 | 135700 | 2899697500 | 38800 | 38750 | 38800 | 38750 | 197 |
| 341 | 20240327 | 135600 | 2892060400 | 38800 | 38750 | 38800 | 38750 | 268 |
| 342 | 20240327 | 135500 | 2881671750 | 38800 | 38750 | 38800 | 38750 | 207 |
| 343 | 20240327 | 135400 | 2873646600 | 38800 | 38800 | 38800 | 38750 | 307 |
| 344 | 20240327 | 135300 | 2861742450 | 38750 | 38800 | 38800 | 38750 | 179 |
| 345 | 20240327 | 135200 | 2854800150 | 38800 | 38750 | 38800 | 38750 | 160 |
| 346 | 20240327 | 135100 | 2848594650 | 38750 | 38750 | 38800 | 38750 | 192 |
| 347 | 20240327 | 135000 | 2841147800 | 38800 | 38700 | 38800 | 38700 | 219 |
| 348 | 20240327 | 134900 | 2832660850 | 38750 | 38750 | 38750 | 38700 | 318 |
| 349 | 20240327 | 134800 | 2820340200 | 38750 | 38700 | 38750 | 38700 | 266 |
| 350 | 20240327 | 134700 | 2810034850 | 38750 | 38700 | 38750 | 38700 | 230 |
| 351 | 20240327 | 134600 | 2801123150 | 38750 | 38750 | 38750 | 38700 | 261 |
| 352 | 20240327 | 134500 | 2791011250 | 38750 | 38700 | 38750 | 38700 | 158 |
| 353 | 20240327 | 134400 | 2784889900 | 38750 | 38750 | 38750 | 38700 | 262 |
| 354 | 20240327 | 134300 | 2774738950 | 38750 | 38750 | 38750 | 38700 | 255 |
| 355 | 20240327 | 134200 | 2764863050 | 38750 | 38750 | 38750 | 38700 | 280 |
| 356 | 20240327 | 134100 | 2754013500 | 38750 | 38750 | 38750 | 38700 | 476 |
| 357 | 20240327 | 134000 | 2735568900 | 38750 | 38750 | 38750 | 38700 | 278 |
| 358 | 20240327 | 133900 | 2724799550 | 38700 | 38750 | 38750 | 38700 | 451 |
| 359 | 20240327 | 133800 | 2707325350 | 38750 | 38700 | 38750 | 38700 | 397 |
| 360 | 20240327 | 133700 | 2691951050 | 38700 | 38750 | 38750 | 38700 | 147 |
| 361 | 20240327 | 133600 | 2686256300 | 38750 | 38700 | 38750 | 38700 | 181 |
| 362 | 20240327 | 133500 | 2679244800 | 38750 | 38750 | 38750 | 38700 | 145 |
| 363 | 20240327 | 133400 | 2673628150 | 38750 | 38750 | 38750 | 38700 | 242 |
| 364 | 20240327 | 133300 | 2664252350 | 38750 | 38750 | 38750 | 38700 | 140 |
| 365 | 20240327 | 133200 | 2658829550 | 38700 | 38650 | 38750 | 38650 | 628 |
| 366 | 20240327 | 133100 | 2634522600 | 38650 | 38700 | 38700 | 38650 | 275 |
| 367 | 20240327 | 133000 | 2623882950 | 38700 | 38700 | 38700 | 38650 | 197 |
| 368 | 20240327 | 132900 | 2616259200 | 38700 | 38650 | 38700 | 38650 | 248 |
| 369 | 20240327 | 132800 | 2606665400 | 38700 | 38700 | 38700 | 38650 | 229 |
| 370 | 20240327 | 132700 | 2597805100 | 38650 | 38650 | 38700 | 38650 | 180 |
| 371 | 20240327 | 132600 | 2590839950 | 38700 | 38700 | 38700 | 38650 | 236 |
| 372 | 20240327 | 132500 | 2581709450 | 38650 | 38700 | 38700 | 38650 | 159 |
| 373 | 20240327 | 132400 | 2575556800 | 38650 | 38650 | 38700 | 38650 | 244 |
| 374 | 20240327 | 132300 | 2566120450 | 38650 | 38700 | 38700 | 38650 | 381 |
| 375 | 20240327 | 132200 | 2551379250 | 38700 | 38650 | 38700 | 38650 | 54 |
| 376 | 20240327 | 132100 | 2549289850 | 38700 | 38700 | 38700 | 38650 | 254 |
| 377 | 20240327 | 132000 | 2539463350 | 38700 | 38700 | 38700 | 38650 | 216 |
| 378 | 20240327 | 131900 | 2531104300 | 38700 | 38700 | 38700 | 38650 | 878 |
| 379 | 20240327 | 131800 | 2497125850 | 38700 | 38700 | 38700 | 38650 | 233 |
| 380 | 20240327 | 131700 | 2488109150 | 38700 | 38700 | 38700 | 38650 | 176 |
| 381 | 20240327 | 131600 | 2481298100 | 38700 | 38700 | 38700 | 38650 | 212 |
| 382 | 20240327 | 131500 | 2473094050 | 38700 | 38700 | 38700 | 38650 | 125 |
| 383 | 20240327 | 131400 | 2468256800 | 38700 | 38650 | 38700 | 38650 | 111 |
| 384 | 20240327 | 131300 | 2463961550 | 38700 | 38700 | 38700 | 38650 | 102 |
| 385 | 20240327 | 131200 | 2460014500 | 38700 | 38700 | 38700 | 38650 | 146 |
| 386 | 20240327 | 131100 | 2454364400 | 38700 | 38700 | 38700 | 38650 | 243 |
| 387 | 20240327 | 131000 | 2444963600 | 38700 | 38700 | 38700 | 38650 | 193 |
| 388 | 20240327 | 130900 | 2437494950 | 38700 | 38700 | 38700 | 38650 | 129 |
| 389 | 20240327 | 130800 | 2432502850 | 38700 | 38700 | 38700 | 38650 | 108 |
| 390 | 20240327 | 130700 | 2428323350 | 38650 | 38700 | 38700 | 38650 | 91 |
| 391 | 20240327 | 130600 | 2424803650 | 38700 | 38650 | 38700 | 38650 | 85 |
| 392 | 20240327 | 130500 | 2421516350 | 38700 | 38700 | 38700 | 38650 | 165 |
| 393 | 20240327 | 130400 | 2415134300 | 38700 | 38700 | 38700 | 38650 | 113 |
| 394 | 20240327 | 130300 | 2410761350 | 38700 | 38650 | 38700 | 38650 | 103 |
| 395 | 20240327 | 130200 | 2406779350 | 38700 | 38700 | 38700 | 38700 | 136 |
| 396 | 20240327 | 130100 | 2401516150 | 38700 | 38700 | 38700 | 38650 | 119 |
| 397 | 20240327 | 130000 | 2396911000 | 38700 | 38700 | 38700 | 38650 | 164 |
| 398 | 20240327 | 125900 | 2390567500 | 38700 | 38700 | 38700 | 38650 | 137 |
| 399 | 20240327 | 125800 | 2385266150 | 38700 | 38700 | 38700 | 38650 | 41 |
| 400 | 20240327 | 125700 | 2383679600 | 38700 | 38650 | 38700 | 38650 | 136 |
| 401 | 20240327 | 125600 | 2378420000 | 38700 | 38700 | 38700 | 38650 | 29 |
| 402 | 20240327 | 125500 | 2377297800 | 38650 | 38650 | 38700 | 38650 | 118 |
| 403 | 20240327 | 125400 | 2372734950 | 38700 | 38700 | 38700 | 38650 | 78 |
| 404 | 20240327 | 125300 | 2369716450 | 38700 | 38750 | 38750 | 38650 | 643 |
| 405 | 20240327 | 125200 | 2344803100 | 38750 | 38800 | 38800 | 38750 | 120 |
| 406 | 20240327 | 125100 | 2340149350 | 38800 | 38800 | 38800 | 38750 | 84 |
| 407 | 20240327 | 125000 | 2336892600 | 38800 | 38800 | 38800 | 38750 | 77 |
| 408 | 20240327 | 124900 | 2333905150 | 38750 | 38800 | 38800 | 38700 | 1025 |
| 409 | 20240327 | 124800 | 2294179250 | 38800 | 38800 | 38800 | 38750 | 162 |
| 410 | 20240327 | 124700 | 2287893800 | 38750 | 38800 | 38800 | 38750 | 166 |
| 411 | 20240327 | 124600 | 2281453400 | 38800 | 38800 | 38800 | 38750 | 151 |
| 412 | 20240327 | 124500 | 2275594750 | 38800 | 38800 | 38800 | 38750 | 174 |
| 413 | 20240327 | 124400 | 2268843700 | 38800 | 38800 | 38800 | 38750 | 190 |
| 414 | 20240327 | 124300 | 2261472100 | 38800 | 38800 | 38800 | 38750 | 208 |
| 415 | 20240327 | 124200 | 2253401800 | 38800 | 38800 | 38800 | 38750 | 364 |
| 416 | 20240327 | 124100 | 2239278800 | 38800 | 38800 | 38800 | 38750 | 159 |
| 417 | 20240327 | 124000 | 2233109850 | 38800 | 38800 | 38800 | 38750 | 136 |
| 418 | 20240327 | 123900 | 2227835400 | 38800 | 38800 | 38800 | 38750 | 135 |
| 419 | 20240327 | 123800 | 2222597550 | 38750 | 38750 | 38800 | 38750 | 201 |
| 420 | 20240327 | 123700 | 2214804000 | 38750 | 38800 | 38800 | 38750 | 159 |
| 421 | 20240327 | 123600 | 2208636750 | 38800 | 38800 | 38800 | 38750 | 117 |
| 422 | 20240327 | 123500 | 2204097600 | 38800 | 38750 | 38800 | 38750 | 53 |
| 423 | 20240327 | 123400 | 2202041400 | 38750 | 38800 | 38800 | 38750 | 66 |
| 424 | 20240327 | 123300 | 2199480700 | 38800 | 38800 | 38800 | 38750 | 65 |
| 425 | 20240327 | 123200 | 2196959900 | 38750 | 38800 | 38800 | 38750 | 70 |
| 426 | 20240327 | 123100 | 2194244200 | 38800 | 38850 | 38850 | 38800 | 143 |
| 427 | 20240327 | 123000 | 2188693650 | 38850 | 38850 | 38850 | 38750 | 901 |
| 428 | 20240327 | 122900 | 2153734050 | 38850 | 38800 | 38850 | 38800 | 833 |
| 429 | 20240327 | 122800 | 2121395850 | 38800 | 38800 | 38800 | 38750 | 201 |
| 430 | 20240327 | 122700 | 2113597400 | 38800 | 38800 | 38800 | 38750 | 272 |
| 431 | 20240327 | 122600 | 2103044950 | 38800 | 38800 | 38800 | 38800 | 119 |
| 432 | 20240327 | 122500 | 2098427750 | 38750 | 38800 | 38800 | 38750 | 114 |
| 433 | 20240327 | 122400 | 2094005350 | 38750 | 38800 | 38800 | 38750 | 123 |
| 434 | 20240327 | 122300 | 2089233050 | 38800 | 38800 | 38800 | 38800 | 87 |
| 435 | 20240327 | 122200 | 2085857450 | 38800 | 38750 | 38800 | 38700 | 176 |
| 436 | 20240327 | 122100 | 2079034250 | 38750 | 38750 | 38750 | 38700 | 170 |
| 437 | 20240327 | 122000 | 2072447050 | 38750 | 38750 | 38750 | 38750 | 164 |
| 438 | 20240327 | 121900 | 2066092050 | 38750 | 38750 | 38750 | 38700 | 274 |
| 439 | 20240327 | 121800 | 2055474650 | 38750 | 38750 | 38750 | 38700 | 65 |
| 440 | 20240327 | 121700 | 2052956500 | 38750 | 38750 | 38750 | 38700 | 1082 |
| 441 | 20240327 | 121600 | 2011031800 | 38750 | 38750 | 38750 | 38700 | 138 |
| 442 | 20240327 | 121500 | 2005684450 | 38750 | 38750 | 38750 | 38700 | 193 |
| 443 | 20240327 | 121400 | 1998205750 | 38750 | 38700 | 38750 | 38700 | 132 |
| 444 | 20240327 | 121300 | 1993092750 | 38750 | 38700 | 38750 | 38700 | 153 |
| 445 | 20240327 | 121200 | 1987167250 | 38750 | 38750 | 38750 | 38700 | 171 |
| 446 | 20240327 | 121100 | 1980544750 | 38750 | 38750 | 38750 | 38700 | 143 |
| 447 | 20240327 | 121000 | 1975006200 | 38750 | 38750 | 38750 | 38700 | 149 |
| 448 | 20240327 | 120900 | 1969234250 | 38750 | 38750 | 38750 | 38700 | 108 |
| 449 | 20240327 | 120800 | 1965049600 | 38750 | 38750 | 38750 | 38700 | 113 |
| 450 | 20240327 | 120700 | 1960672950 | 38750 | 38750 | 38750 | 38700 | 122 |
| 451 | 20240327 | 120600 | 1955945500 | 38750 | 38700 | 38750 | 38700 | 69 |
| 452 | 20240327 | 120500 | 1953273800 | 38750 | 38750 | 38750 | 38700 | 137 |
| 453 | 20240327 | 120400 | 1947967300 | 38750 | 38700 | 38750 | 38700 | 53 |
| 454 | 20240327 | 120300 | 1945915350 | 38750 | 38750 | 38750 | 38700 | 79 |
| 455 | 20240327 | 120200 | 1942856000 | 38750 | 38700 | 38750 | 38700 | 90 |
| 456 | 20240327 | 120100 | 1939370700 | 38750 | 38700 | 38750 | 38700 | 694 |
| 457 | 20240327 | 120000 | 1912510650 | 38700 | 38700 | 38700 | 38650 | 159 |
| 458 | 20240327 | 115900 | 1906357600 | 38700 | 38700 | 38700 | 38650 | 138 |
| 459 | 20240327 | 115800 | 1901018950 | 38700 | 38700 | 38700 | 38650 | 114 |
| 460 | 20240327 | 115700 | 1896607450 | 38700 | 38700 | 38700 | 38650 | 143 |
| 461 | 20240327 | 115600 | 1891075550 | 38700 | 38750 | 38750 | 38700 | 55 |
| 462 | 20240327 | 115500 | 1888946700 | 38700 | 38700 | 38750 | 38700 | 187 |
| 463 | 20240327 | 115400 | 1881706300 | 38700 | 38750 | 38800 | 38700 | 954 |
| 464 | 20240327 | 115300 | 1844764500 | 38750 | 38800 | 38800 | 38750 | 107 |
| 465 | 20240327 | 115200 | 1840616850 | 38800 | 38800 | 38800 | 38750 | 472 |
| 466 | 20240327 | 115100 | 1822323100 | 38800 | 38800 | 38800 | 38800 | 97 |
| 467 | 20240327 | 115000 | 1818559500 | 38750 | 38800 | 38800 | 38750 | 218 |
| 468 | 20240327 | 114900 | 1810107100 | 38800 | 38800 | 38800 | 38750 | 144 |
| 469 | 20240327 | 114800 | 1804522150 | 38800 | 38800 | 38800 | 38750 | 116 |
| 470 | 20240327 | 114700 | 1800023100 | 38800 | 38800 | 38800 | 38750 | 98 |
| 471 | 20240327 | 114600 | 1796223900 | 38800 | 38800 | 38800 | 38750 | 131 |
| 472 | 20240327 | 114500 | 1791143900 | 38800 | 38800 | 38800 | 38750 | 133 |
| 473 | 20240327 | 114400 | 1785986900 | 38800 | 38800 | 38800 | 38750 | 91 |
| 474 | 20240327 | 114300 | 1782456250 | 38800 | 38800 | 38800 | 38750 | 115 |
| 475 | 20240327 | 114200 | 1777995500 | 38750 | 38800 | 38800 | 38750 | 181 |
| 476 | 20240327 | 114100 | 1770975200 | 38800 | 38800 | 38800 | 38750 | 108 |
| 477 | 20240327 | 114000 | 1766786950 | 38800 | 38800 | 38800 | 38750 | 178 |
| 478 | 20240327 | 113900 | 1759883500 | 38800 | 38800 | 38800 | 38750 | 64 |
| 479 | 20240327 | 113800 | 1757400600 | 38800 | 38800 | 38800 | 38750 | 77 |
| 480 | 20240327 | 113700 | 1754414000 | 38800 | 38900 | 38900 | 38750 | 1352 |
| 481 | 20240327 | 113600 | 1701923650 | 38900 | 38900 | 38900 | 38900 | 71 |
| 482 | 20240327 | 113500 | 1699161750 | 38900 | 38900 | 38900 | 38850 | 72 |
| 483 | 20240327 | 113400 | 1696361350 | 38900 | 38950 | 39000 | 38900 | 1323 |
| 484 | 20240327 | 113300 | 1644845800 | 38950 | 38950 | 38950 | 38900 | 96 |
| 485 | 20240327 | 113200 | 1641106800 | 38950 | 38950 | 38950 | 38950 | 200 |
| 486 | 20240327 | 113100 | 1633316800 | 38900 | 38950 | 38950 | 38900 | 123 |
| 487 | 20240327 | 113000 | 1628526250 | 38950 | 38900 | 38950 | 38850 | 497 |
| 488 | 20240327 | 112900 | 1609192500 | 38900 | 38900 | 38900 | 38900 | 212 |
| 489 | 20240327 | 112800 | 1600945700 | 38900 | 38900 | 38900 | 38850 | 165 |
| 490 | 20240327 | 112700 | 1594528600 | 38900 | 38900 | 38900 | 38850 | 167 |
| 491 | 20240327 | 112600 | 1588032500 | 38900 | 38900 | 38900 | 38900 | 236 |
| 492 | 20240327 | 112500 | 1578852100 | 38900 | 38900 | 38900 | 38850 | 251 |
| 493 | 20240327 | 112400 | 1569088300 | 38900 | 38900 | 38900 | 38850 | 80 |
| 494 | 20240327 | 112300 | 1565976650 | 38900 | 38900 | 38900 | 38900 | 83 |
| 495 | 20240327 | 112200 | 1562747950 | 38900 | 38900 | 38900 | 38850 | 122 |
| 496 | 20240327 | 112100 | 1558003200 | 38900 | 38900 | 38900 | 38900 | 87 |
| 497 | 20240327 | 112000 | 1554618900 | 38900 | 38850 | 38900 | 38850 | 118 |
| 498 | 20240327 | 111900 | 1550032900 | 38850 | 38800 | 38850 | 38800 | 1121 |
| 499 | 20240327 | 111800 | 1506531500 | 38800 | 38800 | 38800 | 38750 | 190 |
| 500 | 20240327 | 111700 | 1499163300 | 38800 | 38800 | 38800 | 38750 | 153 |
| 501 | 20240327 | 111600 | 1493227050 | 38750 | 38800 | 38800 | 38750 | 108 |
| 502 | 20240327 | 111500 | 1489037050 | 38800 | 38800 | 38800 | 38750 | 228 |
| 503 | 20240327 | 111400 | 1480193800 | 38800 | 38800 | 38800 | 38750 | 123 |
| 504 | 20240327 | 111300 | 1475422150 | 38800 | 38800 | 38800 | 38750 | 157 |
| 505 | 20240327 | 111200 | 1469333750 | 38800 | 38800 | 38800 | 38750 | 89 |
| 506 | 20240327 | 111100 | 1465880850 | 38800 | 38800 | 38800 | 38750 | 45 |
| 507 | 20240327 | 111000 | 1464134950 | 38800 | 38850 | 38850 | 38750 | 245 |
| 508 | 20240327 | 110900 | 1454625650 | 38850 | 38800 | 38850 | 38750 | 66 |
| 509 | 20240327 | 110800 | 1452064200 | 38800 | 38850 | 38850 | 38800 | 470 |
| 510 | 20240327 | 110700 | 1433825950 | 38850 | 38850 | 38850 | 38800 | 8 |
| 511 | 20240327 | 110600 | 1433515200 | 38850 | 38850 | 38900 | 38850 | 560 |
| 512 | 20240327 | 110500 | 1411749500 | 38900 | 38900 | 38900 | 38850 | 123 |
| 513 | 20240327 | 110400 | 1406965100 | 38900 | 38850 | 38900 | 38850 | 99 |
| 514 | 20240327 | 110300 | 1403114600 | 38850 | 38850 | 38850 | 38800 | 417 |
| 515 | 20240327 | 110200 | 1386915350 | 38850 | 38850 | 38850 | 38850 | 134 |
| 516 | 20240327 | 110100 | 1381709450 | 38850 | 38850 | 38850 | 38800 | 164 |
| 517 | 20240327 | 110000 | 1375342100 | 38850 | 38800 | 38850 | 38800 | 111 |
| 518 | 20240327 | 105900 | 1371031550 | 38800 | 38750 | 38800 | 38750 | 250 |
| 519 | 20240327 | 105800 | 1361332300 | 38800 | 38800 | 38800 | 38800 | 96 |
| 520 | 20240327 | 105700 | 1357607500 | 38800 | 38800 | 38800 | 38750 | 99 |
| 521 | 20240327 | 105600 | 1353766700 | 38800 | 38750 | 38800 | 38750 | 550 |
| 522 | 20240327 | 105500 | 1332444100 | 38750 | 38700 | 38750 | 38700 | 143 |
| 523 | 20240327 | 105400 | 1326903050 | 38750 | 38750 | 38750 | 38700 | 156 |
| 524 | 20240327 | 105300 | 1320859200 | 38700 | 38700 | 38750 | 38700 | 137 |
| 525 | 20240327 | 105200 | 1315551500 | 38750 | 38750 | 38750 | 38700 | 93 |
| 526 | 20240327 | 105100 | 1311947850 | 38750 | 38750 | 38750 | 38750 | 35 |
| 527 | 20240327 | 105000 | 1310591600 | 38750 | 38750 | 38800 | 38700 | 235 |
| 528 | 20240327 | 104900 | 1301483150 | 38750 | 38750 | 38750 | 38700 | 164 |
| 529 | 20240327 | 104800 | 1295129050 | 38700 | 38650 | 38700 | 38650 | 545 |
| 530 | 20240327 | 104700 | 1274044850 | 38650 | 38650 | 38650 | 38600 | 172 |
| 531 | 20240327 | 104600 | 1267397900 | 38650 | 38650 | 38650 | 38600 | 156 |
| 532 | 20240327 | 104500 | 1261368850 | 38650 | 38650 | 38650 | 38600 | 61 |
| 533 | 20240327 | 104400 | 1259012000 | 38600 | 38700 | 38700 | 38600 | 673 |
| 534 | 20240327 | 104300 | 1233016400 | 38700 | 38650 | 38700 | 38650 | 130 |
| 535 | 20240327 | 104200 | 1227987500 | 38700 | 38700 | 38700 | 38650 | 110 |
| 536 | 20240327 | 104100 | 1223730800 | 38700 | 38700 | 38700 | 38650 | 123 |
| 537 | 20240327 | 104000 | 1218971600 | 38650 | 38650 | 38700 | 38650 | 369 |
| 538 | 20240327 | 103900 | 1204706100 | 38700 | 38800 | 38800 | 38650 | 699 |
| 539 | 20240327 | 103800 | 1177639100 | 38800 | 38850 | 38850 | 38750 | 270 |
| 540 | 20240327 | 103700 | 1167167300 | 38850 | 38800 | 38850 | 38750 | 400 |
| 541 | 20240327 | 103600 | 1151646850 | 38800 | 38800 | 38800 | 38750 | 168 |
| 542 | 20240327 | 103500 | 1145129350 | 38800 | 38800 | 38800 | 38750 | 210 |
| 543 | 20240327 | 103400 | 1136984550 | 38800 | 38800 | 38800 | 38750 | 148 |
| 544 | 20240327 | 103300 | 1131243200 | 38800 | 38800 | 38800 | 38750 | 195 |
| 545 | 20240327 | 103200 | 1123677300 | 38800 | 38800 | 38800 | 38750 | 110 |
| 546 | 20240327 | 103100 | 1119410050 | 38800 | 38800 | 38800 | 38750 | 89 |
| 547 | 20240327 | 103000 | 1115957150 | 38800 | 38800 | 38800 | 38750 | 135 |
| 548 | 20240327 | 102900 | 1110720050 | 38800 | 38750 | 38800 | 38750 | 144 |
| 549 | 20240327 | 102800 | 1105135800 | 38750 | 38850 | 38850 | 38750 | 781 |
| 550 | 20240327 | 102700 | 1074810050 | 38900 | 38900 | 38900 | 38850 | 143 |
| 551 | 20240327 | 102600 | 1069248400 | 38900 | 38850 | 38900 | 38850 | 398 |
| 552 | 20240327 | 102500 | 1053782650 | 38850 | 38850 | 38850 | 38800 | 179 |
| 553 | 20240327 | 102400 | 1046829250 | 38850 | 38850 | 38850 | 38800 | 175 |
| 554 | 20240327 | 102300 | 1040030550 | 38850 | 38850 | 38850 | 38800 | 168 |
| 555 | 20240327 | 102200 | 1033504800 | 38850 | 38850 | 38850 | 38850 | 158 |
| 556 | 20240327 | 102100 | 1027366500 | 38850 | 38850 | 38850 | 38800 | 97 |
| 557 | 20240327 | 102000 | 1023598800 | 38850 | 38800 | 38850 | 38800 | 154 |
| 558 | 20240327 | 101900 | 1017622300 | 38800 | 38800 | 38800 | 38750 | 302 |
| 559 | 20240327 | 101800 | 1005905750 | 38800 | 38800 | 38800 | 38750 | 99 |
| 560 | 20240327 | 101700 | 1002064600 | 38800 | 38750 | 38800 | 38750 | 200 |
| 561 | 20240327 | 101600 | 994311500 | 38750 | 38700 | 38750 | 38700 | 141 |
| 562 | 20240327 | 101500 | 988848500 | 38700 | 38750 | 38750 | 38700 | 169 |
| 563 | 20240327 | 101400 | 982300050 | 38750 | 38700 | 38750 | 38700 | 207 |
| 564 | 20240327 | 101300 | 974287250 | 38700 | 38700 | 38700 | 38700 | 81 |
| 565 | 20240327 | 101200 | 971152550 | 38700 | 38700 | 38700 | 38650 | 103 |
| 566 | 20240327 | 101100 | 967167500 | 38700 | 38650 | 38700 | 38600 | 721 |
| 567 | 20240327 | 101000 | 939273450 | 38650 | 38650 | 38650 | 38600 | 123 |
| 568 | 20240327 | 100900 | 934521700 | 38600 | 38650 | 38650 | 38600 | 88 |
| 569 | 20240327 | 100800 | 931121650 | 38600 | 38700 | 38700 | 38600 | 520 |
| 570 | 20240327 | 100700 | 911016900 | 38700 | 38700 | 38700 | 38700 | 220 |
| 571 | 20240327 | 100600 | 902502900 | 38700 | 38700 | 38700 | 38650 | 152 |
| 572 | 20240327 | 100500 | 896621250 | 38700 | 38650 | 38700 | 38650 | 182 |
| 573 | 20240327 | 100400 | 889584350 | 38600 | 38650 | 38650 | 38600 | 213 |
| 574 | 20240327 | 100300 | 881355550 | 38650 | 38650 | 38650 | 38600 | 194 |
| 575 | 20240327 | 100200 | 873861400 | 38650 | 38550 | 38650 | 38550 | 285 |
| 576 | 20240327 | 100100 | 862860450 | 38600 | 38550 | 38600 | 38500 | 414 |
| 577 | 20240327 | 100000 | 846895350 | 38600 | 38600 | 38600 | 38550 | 311 |
| 578 | 20240327 | 095900 | 834897200 | 38550 | 38550 | 38600 | 38550 | 295 |
| 579 | 20240327 | 095800 | 823515500 | 38500 | 38500 | 38550 | 38500 | 1660 |
| 580 | 20240327 | 095700 | 759585300 | 38500 | 38450 | 38500 | 38450 | 121 |
| 581 | 20240327 | 095600 | 754928350 | 38450 | 38500 | 38500 | 38450 | 230 |
| 582 | 20240327 | 095500 | 746073700 | 38500 | 38500 | 38550 | 38450 | 933 |
| 583 | 20240327 | 095400 | 710153550 | 38500 | 38450 | 38550 | 38450 | 1130 |
| 584 | 20240327 | 095300 | 666667300 | 38450 | 38400 | 38450 | 38400 | 119 |
| 585 | 20240327 | 095200 | 662094650 | 38400 | 38450 | 38500 | 38400 | 364 |
| 586 | 20240327 | 095100 | 648098500 | 38450 | 38500 | 38500 | 38450 | 421 |
| 587 | 20240327 | 095000 | 631905750 | 38500 | 38400 | 38500 | 38350 | 488 |
| 588 | 20240327 | 094900 | 613149950 | 38400 | 38350 | 38400 | 38350 | 178 |
| 589 | 20240327 | 094800 | 606318950 | 38350 | 38300 | 38350 | 38300 | 158 |
| 590 | 20240327 | 094700 | 600260900 | 38350 | 38250 | 38350 | 38200 | 449 |
| 591 | 20240327 | 094600 | 583076350 | 38250 | 38250 | 38250 | 38200 | 19 |
| 592 | 20240327 | 094500 | 582350400 | 38250 | 38200 | 38300 | 38200 | 620 |
| 593 | 20240327 | 094400 | 558644900 | 38200 | 38050 | 38200 | 38050 | 1285 |
| 594 | 20240327 | 094300 | 509729050 | 38050 | 38050 | 38050 | 38000 | 91 |
| 595 | 20240327 | 094200 | 506267050 | 38050 | 37950 | 38050 | 37950 | 495 |
| 596 | 20240327 | 094100 | 487462050 | 37950 | 38100 | 38100 | 37900 | 2593 |
| 597 | 20240327 | 094000 | 388895100 | 38100 | 38200 | 38200 | 38100 | 335 |
| 598 | 20240327 | 093900 | 376130100 | 38100 | 38100 | 38200 | 38100 | 309 |
| 599 | 20240327 | 093800 | 364343050 | 38100 | 38150 | 38150 | 38100 | 41 |
| 600 | 20240327 | 093700 | 362779900 | 38100 | 38200 | 38200 | 38100 | 295 |
| 601 | 20240327 | 093600 | 351525500 | 38150 | 38200 | 38200 | 38150 | 70 |
| 602 | 20240327 | 093500 | 348852800 | 38200 | 38150 | 38200 | 38150 | 17 |
| 603 | 20240327 | 093400 | 348204200 | 38200 | 38200 | 38200 | 38150 | 287 |
| 604 | 20240327 | 093300 | 337249400 | 38200 | 38150 | 38200 | 38150 | 159 |
| 605 | 20240327 | 093200 | 331178150 | 38200 | 38150 | 38200 | 38150 | 27 |
| 606 | 20240327 | 093100 | 330147300 | 38200 | 38300 | 38300 | 38200 | 889 |
| 607 | 20240327 | 093000 | 296157650 | 38300 | 38250 | 38300 | 38250 | 79 |
| 608 | 20240327 | 092900 | 293132800 | 38250 | 38250 | 38250 | 38250 | 16 |
| 609 | 20240327 | 092800 | 292520800 | 38300 | 38300 | 38300 | 38300 | 14 |
| 610 | 20240327 | 092700 | 291984600 | 38300 | 38300 | 38300 | 38250 | 179 |
| 611 | 20240327 | 092600 | 285131750 | 38300 | 38250 | 38350 | 38250 | 23 |
| 612 | 20240327 | 092500 | 284251600 | 38300 | 38300 | 38300 | 38300 | 73 |
| 613 | 20240327 | 092400 | 281455700 | 38350 | 38250 | 38350 | 38250 | 96 |
| 614 | 20240327 | 092300 | 277775700 | 38350 | 38300 | 38350 | 38250 | 334 |
| 615 | 20240327 | 092200 | 264985600 | 38300 | 38250 | 38300 | 38250 | 123 |
| 616 | 20240327 | 092100 | 260280800 | 38300 | 38300 | 38300 | 38250 | 68 |
| 617 | 20240327 | 092000 | 257678550 | 38300 | 38300 | 38350 | 38250 | 238 |
| 618 | 20240327 | 091900 | 248571000 | 38300 | 38350 | 38350 | 38300 | 51 |
| 619 | 20240327 | 091800 | 246617400 | 38300 | 38350 | 38350 | 38300 | 102 |
| 620 | 20240327 | 091700 | 242709650 | 38350 | 38350 | 38350 | 38300 | 370 |
| 621 | 20240327 | 091600 | 228538100 | 38300 | 38300 | 38350 | 38300 | 203 |
| 622 | 20240327 | 091500 | 220762600 | 38350 | 38300 | 38350 | 38300 | 124 |
| 623 | 20240327 | 091400 | 216013350 | 38300 | 38300 | 38350 | 38300 | 149 |
| 624 | 20240327 | 091300 | 210306550 | 38350 | 38400 | 38400 | 38350 | 861 |
| 625 | 20240327 | 091200 | 177269250 | 38400 | 38450 | 38450 | 38400 | 48 |
| 626 | 20240327 | 091100 | 175425900 | 38450 | 38450 | 38450 | 38400 | 145 |
| 627 | 20240327 | 091000 | 169855650 | 38450 | 38450 | 38500 | 38450 | 220 |
| 628 | 20240327 | 090900 | 161393000 | 38450 | 38450 | 38450 | 38450 | 23 |
| 629 | 20240327 | 090800 | 160508650 | 38450 | 38450 | 38450 | 38450 | 1 |
| 630 | 20240327 | 090700 | 160470200 | 38500 | 38400 | 38500 | 38400 | 269 |
| 631 | 20240327 | 090600 | 150127950 | 38400 | 38450 | 38450 | 38400 | 42 |
| 632 | 20240327 | 090500 | 148514100 | 38450 | 38450 | 38450 | 38350 | 238 |
| 633 | 20240327 | 090400 | 139377400 | 38400 | 38500 | 38500 | 38400 | 627 |
| 634 | 20240327 | 090300 | 115297900 | 38500 | 38500 | 38500 | 38400 | 215 |
| 635 | 20240327 | 090200 | 107020750 | 38500 | 38500 | 38500 | 38400 | 97 |
| 636 | 20240327 | 090100 | 103292750 | 38500 | 38400 | 38500 | 38400 | 190 |
| 637 | 20240327 | 090000 | 95995750 | 38400 | 38250 | 38500 | 38250 | 2506 |