33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 192100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 3 | 20240327 | 192000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 4 | 20240327 | 191900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 5 | 20240327 | 191800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 6 | 20240327 | 191700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 7 | 20240327 | 191600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 8 | 20240327 | 191500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 9 | 20240327 | 191400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 10 | 20240327 | 191300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 11 | 20240327 | 191200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 12 | 20240327 | 191100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 13 | 20240327 | 191000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 14 | 20240327 | 190900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 15 | 20240327 | 190800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 16 | 20240327 | 190700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 17 | 20240327 | 190600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 18 | 20240327 | 190500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 19 | 20240327 | 190400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 20 | 20240327 | 190300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 21 | 20240327 | 190200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 22 | 20240327 | 190100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 23 | 20240327 | 190000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 24 | 20240327 | 185900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 25 | 20240327 | 185800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 26 | 20240327 | 185700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 27 | 20240327 | 185600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 28 | 20240327 | 185500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 29 | 20240327 | 185400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 30 | 20240327 | 185300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 31 | 20240327 | 185200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 32 | 20240327 | 185100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 33 | 20240327 | 185000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 34 | 20240327 | 184900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 35 | 20240327 | 184800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 36 | 20240327 | 184700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 37 | 20240327 | 184600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 38 | 20240327 | 184500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 39 | 20240327 | 184400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 40 | 20240327 | 184300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 41 | 20240327 | 184200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 42 | 20240327 | 184100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 43 | 20240327 | 184000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 44 | 20240327 | 183900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 45 | 20240327 | 183800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 46 | 20240327 | 183700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 47 | 20240327 | 183600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 48 | 20240327 | 183500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 49 | 20240327 | 183400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 50 | 20240327 | 183300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 51 | 20240327 | 183200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 52 | 20240327 | 183100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 53 | 20240327 | 183000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 54 | 20240327 | 182900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 55 | 20240327 | 182800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 56 | 20240327 | 182700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 57 | 20240327 | 182600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 58 | 20240327 | 182500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 59 | 20240327 | 182400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 60 | 20240327 | 182300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 61 | 20240327 | 182200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 62 | 20240327 | 182100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 63 | 20240327 | 182000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 64 | 20240327 | 181900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 65 | 20240327 | 181800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 66 | 20240327 | 181700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 67 | 20240327 | 181600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 68 | 20240327 | 181500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 69 | 20240327 | 181400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 70 | 20240327 | 181300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 71 | 20240327 | 181200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 72 | 20240327 | 181100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 73 | 20240327 | 181000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 74 | 20240327 | 180900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 75 | 20240327 | 180800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 76 | 20240327 | 180700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 77 | 20240327 | 180600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 78 | 20240327 | 180500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 79 | 20240327 | 180400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 80 | 20240327 | 180300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 81 | 20240327 | 180200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 82 | 20240327 | 180100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 83 | 20240327 | 180000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 84 | 20240327 | 175900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 85 | 20240327 | 175800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 86 | 20240327 | 175700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 87 | 20240327 | 175600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 88 | 20240327 | 175500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 89 | 20240327 | 175400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 90 | 20240327 | 175300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 91 | 20240327 | 175200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 92 | 20240327 | 175100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 93 | 20240327 | 175000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 94 | 20240327 | 174900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 95 | 20240327 | 174800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 96 | 20240327 | 174700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 97 | 20240327 | 174600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 98 | 20240327 | 174500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 99 | 20240327 | 174400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 100 | 20240327 | 174300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 101 | 20240327 | 174200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 102 | 20240327 | 174100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 103 | 20240327 | 174000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 104 | 20240327 | 173900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 105 | 20240327 | 173800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 106 | 20240327 | 173700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 107 | 20240327 | 173600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 108 | 20240327 | 173500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 109 | 20240327 | 173400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 110 | 20240327 | 173300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 111 | 20240327 | 173200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 112 | 20240327 | 173100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 113 | 20240327 | 173000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 114 | 20240327 | 172900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 115 | 20240327 | 172800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 116 | 20240327 | 172700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 117 | 20240327 | 172600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 118 | 20240327 | 172500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 119 | 20240327 | 172400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 120 | 20240327 | 172300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 121 | 20240327 | 172200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 122 | 20240327 | 172100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 123 | 20240327 | 172000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 124 | 20240327 | 171900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 125 | 20240327 | 171800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 126 | 20240327 | 171700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 127 | 20240327 | 171600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 128 | 20240327 | 171500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 129 | 20240327 | 171400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 130 | 20240327 | 171300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 131 | 20240327 | 171200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 132 | 20240327 | 171100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 133 | 20240327 | 171000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 134 | 20240327 | 170900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 135 | 20240327 | 170800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 136 | 20240327 | 170700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 137 | 20240327 | 170600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 138 | 20240327 | 170500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 139 | 20240327 | 170400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 140 | 20240327 | 170300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 141 | 20240327 | 170200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 142 | 20240327 | 170100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 143 | 20240327 | 170000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 144 | 20240327 | 165900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 145 | 20240327 | 165800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 146 | 20240327 | 165700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 147 | 20240327 | 165600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 148 | 20240327 | 165500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 149 | 20240327 | 165400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 150 | 20240327 | 165300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 151 | 20240327 | 165200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 152 | 20240327 | 165100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 153 | 20240327 | 165000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 154 | 20240327 | 164900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 155 | 20240327 | 164800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 156 | 20240327 | 164700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 157 | 20240327 | 164600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 158 | 20240327 | 164500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 159 | 20240327 | 164400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 160 | 20240327 | 164300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 161 | 20240327 | 164200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 162 | 20240327 | 164100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 163 | 20240327 | 164000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 164 | 20240327 | 163900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 165 | 20240327 | 163800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 166 | 20240327 | 163700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 167 | 20240327 | 163600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 168 | 20240327 | 163500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 169 | 20240327 | 163400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 170 | 20240327 | 163300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 171 | 20240327 | 163200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 172 | 20240327 | 163100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 173 | 20240327 | 163000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 174 | 20240327 | 162900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 175 | 20240327 | 162800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 176 | 20240327 | 162700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 177 | 20240327 | 162600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 178 | 20240327 | 162500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 179 | 20240327 | 162400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 180 | 20240327 | 162300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 181 | 20240327 | 162200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 182 | 20240327 | 162100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 183 | 20240327 | 162000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20240327 | 161900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20240327 | 161800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20240327 | 161700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20240327 | 161600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20240327 | 161500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20240327 | 161400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20240327 | 161300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20240327 | 161200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20240327 | 161100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20240327 | 161000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20240327 | 160900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20240327 | 160800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20240327 | 160700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20240327 | 160600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20240327 | 160500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 199 | 20240327 | 160400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 200 | 20240327 | 160300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 201 | 20240327 | 160200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 202 | 20240327 | 160100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 203 | 20240327 | 160000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 204 | 20240327 | 155900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 205 | 20240327 | 155800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 206 | 20240327 | 155700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 207 | 20240327 | 155600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 208 | 20240327 | 155500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 209 | 20240327 | 155400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 210 | 20240327 | 155300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 211 | 20240327 | 155200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 212 | 20240327 | 155100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 213 | 20240327 | 155000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 214 | 20240327 | 154900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 215 | 20240327 | 154800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 216 | 20240327 | 154700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 217 | 20240327 | 154600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 218 | 20240327 | 154500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 219 | 20240327 | 154400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 220 | 20240327 | 154300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 221 | 20240327 | 154200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 222 | 20240327 | 154100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 223 | 20240327 | 154000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 224 | 20240327 | 153900 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 225 | 20240327 | 153800 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 226 | 20240327 | 153700 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 227 | 20240327 | 153600 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 228 | 20240327 | 153500 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 229 | 20240327 | 153400 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 230 | 20240327 | 153300 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 231 | 20240327 | 153200 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 232 | 20240327 | 153100 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 0 |
| 233 | 20240327 | 153000 | 7394281400 | 51000 | 51000 | 51000 | 51000 | 3788 |
| 234 | 20240327 | 152900 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 235 | 20240327 | 152800 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 236 | 20240327 | 152700 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 237 | 20240327 | 152600 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 238 | 20240327 | 152500 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 239 | 20240327 | 152400 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 240 | 20240327 | 152300 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 241 | 20240327 | 152200 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 242 | 20240327 | 152100 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 243 | 20240327 | 152000 | 7201093400 | 50900 | 50900 | 50900 | 50900 | 0 |
| 244 | 20240327 | 151900 | 7201093400 | 50900 | 50900 | 50900 | 50800 | 147 |
| 245 | 20240327 | 151800 | 7193620300 | 50800 | 50900 | 50900 | 50800 | 35 |
| 246 | 20240327 | 151700 | 7191841800 | 50800 | 51000 | 51000 | 50700 | 525 |
| 247 | 20240327 | 151600 | 7165156400 | 51000 | 50900 | 51000 | 50900 | 159 |
| 248 | 20240327 | 151500 | 7157052600 | 50900 | 50800 | 51000 | 50800 | 196 |
| 249 | 20240327 | 151400 | 7147078400 | 50800 | 51000 | 51000 | 50700 | 1540 |
| 250 | 20240327 | 151300 | 7068853700 | 51000 | 50900 | 51000 | 50900 | 148 |
| 251 | 20240327 | 151200 | 7061319400 | 50900 | 50900 | 51000 | 50900 | 335 |
| 252 | 20240327 | 151100 | 7044259000 | 50900 | 50900 | 51000 | 50900 | 54 |
| 253 | 20240327 | 151000 | 7041510200 | 50800 | 50900 | 51000 | 50800 | 304 |
| 254 | 20240327 | 150900 | 7026028300 | 50800 | 50800 | 50900 | 50800 | 57 |
| 255 | 20240327 | 150800 | 7023128000 | 50800 | 50800 | 50900 | 50800 | 323 |
| 256 | 20240327 | 150700 | 7006691000 | 50800 | 50900 | 51000 | 50800 | 753 |
| 257 | 20240327 | 150600 | 6968363400 | 51000 | 51000 | 51000 | 50900 | 180 |
| 258 | 20240327 | 150500 | 6959185500 | 50900 | 50900 | 51000 | 50900 | 127 |
| 259 | 20240327 | 150400 | 6952720700 | 50900 | 50900 | 50900 | 50800 | 269 |
| 260 | 20240327 | 150300 | 6939030600 | 50900 | 50900 | 51000 | 50900 | 890 |
| 261 | 20240327 | 150200 | 6893700200 | 50900 | 50800 | 51000 | 50800 | 660 |
| 262 | 20240327 | 150100 | 6860065700 | 50900 | 50900 | 50900 | 50800 | 545 |
| 263 | 20240327 | 150000 | 6832326400 | 50900 | 50700 | 50900 | 50700 | 298 |
| 264 | 20240327 | 145900 | 6817162800 | 50800 | 50800 | 50800 | 50700 | 244 |
| 265 | 20240327 | 145800 | 6804767700 | 50800 | 50700 | 50800 | 50700 | 141 |
| 266 | 20240327 | 145700 | 6797608400 | 50700 | 50800 | 50800 | 50700 | 220 |
| 267 | 20240327 | 145600 | 6786434800 | 50800 | 50800 | 50800 | 50800 | 73 |
| 268 | 20240327 | 145500 | 6782726400 | 50700 | 50800 | 50800 | 50700 | 149 |
| 269 | 20240327 | 145400 | 6775162500 | 50800 | 50700 | 50800 | 50700 | 491 |
| 270 | 20240327 | 145300 | 6750220600 | 50800 | 50800 | 50800 | 50700 | 245 |
| 271 | 20240327 | 145200 | 6737774900 | 50800 | 50800 | 50800 | 50800 | 137 |
| 272 | 20240327 | 145100 | 6730815300 | 50800 | 50700 | 50800 | 50700 | 85 |
| 273 | 20240327 | 145000 | 6726505200 | 50600 | 50700 | 50700 | 50600 | 337 |
| 274 | 20240327 | 144900 | 6709419600 | 50700 | 50700 | 50800 | 50700 | 502 |
| 275 | 20240327 | 144800 | 6683958900 | 50700 | 50800 | 50800 | 50700 | 794 |
| 276 | 20240327 | 144700 | 6643624600 | 50800 | 50900 | 50900 | 50800 | 121 |
| 277 | 20240327 | 144600 | 6637467200 | 50900 | 50900 | 50900 | 50800 | 25 |
| 278 | 20240327 | 144500 | 6636195100 | 50800 | 50900 | 50900 | 50800 | 183 |
| 279 | 20240327 | 144400 | 6626882100 | 50900 | 50900 | 50900 | 50800 | 230 |
| 280 | 20240327 | 144300 | 6615175400 | 50800 | 50900 | 50900 | 50800 | 540 |
| 281 | 20240327 | 144200 | 6587689500 | 50900 | 50800 | 50900 | 50800 | 126 |
| 282 | 20240327 | 144100 | 6581278200 | 50800 | 50900 | 50900 | 50800 | 260 |
| 283 | 20240327 | 144000 | 6568054500 | 50900 | 50900 | 50900 | 50800 | 54 |
| 284 | 20240327 | 143900 | 6565306300 | 50900 | 50800 | 50900 | 50800 | 108 |
| 285 | 20240327 | 143800 | 6559810200 | 50900 | 50800 | 50900 | 50800 | 246 |
| 286 | 20240327 | 143700 | 6547311800 | 50800 | 50700 | 50800 | 50700 | 380 |
| 287 | 20240327 | 143600 | 6528017600 | 50800 | 50800 | 50800 | 50700 | 228 |
| 288 | 20240327 | 143500 | 6516445400 | 50800 | 50600 | 50800 | 50600 | 796 |
| 289 | 20240327 | 143400 | 6476089600 | 50700 | 50600 | 50700 | 50600 | 528 |
| 290 | 20240327 | 143300 | 6449352100 | 50600 | 50600 | 50700 | 50600 | 254 |
| 291 | 20240327 | 143200 | 6436493100 | 50600 | 50700 | 50700 | 50600 | 319 |
| 292 | 20240327 | 143100 | 6420324800 | 50600 | 50600 | 50600 | 50600 | 83 |
| 293 | 20240327 | 143000 | 6416125000 | 50700 | 50600 | 50700 | 50600 | 149 |
| 294 | 20240327 | 142900 | 6408577200 | 50600 | 50600 | 50600 | 50500 | 498 |
| 295 | 20240327 | 142800 | 6383378500 | 50600 | 50700 | 50700 | 50600 | 633 |
| 296 | 20240327 | 142700 | 6351331500 | 50700 | 50700 | 50800 | 50700 | 512 |
| 297 | 20240327 | 142600 | 6325372100 | 50700 | 50900 | 50900 | 50700 | 626 |
| 298 | 20240327 | 142500 | 6293571400 | 50800 | 50900 | 50900 | 50800 | 462 |
| 299 | 20240327 | 142400 | 6270061600 | 50900 | 50900 | 51000 | 50900 | 576 |
| 300 | 20240327 | 142300 | 6240724500 | 50900 | 50900 | 50900 | 50800 | 341 |
| 301 | 20240327 | 142200 | 6223377700 | 50900 | 50900 | 50900 | 50800 | 316 |
| 302 | 20240327 | 142100 | 6207298300 | 50900 | 50900 | 50900 | 50800 | 282 |
| 303 | 20240327 | 142000 | 6192950000 | 50900 | 50900 | 50900 | 50800 | 517 |
| 304 | 20240327 | 141900 | 6166650300 | 50900 | 50800 | 50900 | 50800 | 188 |
| 305 | 20240327 | 141800 | 6157086600 | 50800 | 50800 | 50900 | 50800 | 607 |
| 306 | 20240327 | 141700 | 6126242100 | 50800 | 50800 | 50800 | 50800 | 2 |
| 307 | 20240327 | 141600 | 6126140500 | 50800 | 50900 | 50900 | 50800 | 787 |
| 308 | 20240327 | 141500 | 6086089500 | 50800 | 50900 | 50900 | 50800 | 542 |
| 309 | 20240327 | 141400 | 6058540600 | 50900 | 50900 | 50900 | 50800 | 507 |
| 310 | 20240327 | 141300 | 6032766400 | 50800 | 50800 | 50900 | 50800 | 113 |
| 311 | 20240327 | 141200 | 6027022000 | 50800 | 50900 | 50900 | 50800 | 733 |
| 312 | 20240327 | 141100 | 5989773000 | 50900 | 50800 | 50900 | 50800 | 169 |
| 313 | 20240327 | 141000 | 5981173900 | 50800 | 50900 | 51000 | 50800 | 568 |
| 314 | 20240327 | 140900 | 5952272500 | 51000 | 50900 | 51000 | 50800 | 2152 |
| 315 | 20240327 | 140800 | 5842546100 | 50900 | 50800 | 51000 | 50800 | 3773 |
| 316 | 20240327 | 140700 | 5650518700 | 50800 | 50800 | 50800 | 50700 | 1592 |
| 317 | 20240327 | 140600 | 5569645500 | 50800 | 50700 | 50800 | 50700 | 192 |
| 318 | 20240327 | 140500 | 5559899900 | 50700 | 50700 | 50700 | 50600 | 251 |
| 319 | 20240327 | 140400 | 5547183400 | 50800 | 50600 | 50800 | 50600 | 794 |
| 320 | 20240327 | 140300 | 5506977000 | 50600 | 50600 | 50600 | 50500 | 427 |
| 321 | 20240327 | 140200 | 5485376700 | 50600 | 50500 | 50600 | 50500 | 1404 |
| 322 | 20240327 | 140100 | 5414339600 | 50500 | 50500 | 50500 | 50500 | 4 |
| 323 | 20240327 | 140000 | 5414137600 | 50500 | 50600 | 50600 | 50500 | 225 |
| 324 | 20240327 | 135900 | 5402758200 | 50500 | 50500 | 50600 | 50500 | 125 |
| 325 | 20240327 | 135800 | 5396443900 | 50600 | 50500 | 50600 | 50500 | 667 |
| 326 | 20240327 | 135700 | 5362759400 | 50500 | 50500 | 50500 | 50500 | 151 |
| 327 | 20240327 | 135600 | 5355133900 | 50500 | 50600 | 50600 | 50500 | 253 |
| 328 | 20240327 | 135500 | 5342342400 | 50700 | 50700 | 50700 | 50700 | 156 |
| 329 | 20240327 | 135400 | 5334433200 | 50600 | 50600 | 50600 | 50600 | 156 |
| 330 | 20240327 | 135300 | 5326539600 | 50600 | 50600 | 50600 | 50600 | 50 |
| 331 | 20240327 | 135200 | 5324009600 | 50500 | 50400 | 50700 | 50400 | 3604 |
| 332 | 20240327 | 135100 | 5141608800 | 50300 | 50400 | 50500 | 50300 | 225 |
| 333 | 20240327 | 135000 | 5130279400 | 50400 | 50400 | 50400 | 50400 | 205 |
| 334 | 20240327 | 134900 | 5119947400 | 50500 | 50500 | 50500 | 50400 | 146 |
| 335 | 20240327 | 134800 | 5112587700 | 50400 | 50500 | 50500 | 50400 | 91 |
| 336 | 20240327 | 134700 | 5107997200 | 50400 | 50400 | 50500 | 50400 | 71 |
| 337 | 20240327 | 134600 | 5104418600 | 50400 | 50400 | 50400 | 50400 | 106 |
| 338 | 20240327 | 134500 | 5099076200 | 50400 | 50400 | 50400 | 50400 | 30 |
| 339 | 20240327 | 134400 | 5097564200 | 50400 | 50500 | 50500 | 50400 | 114 |
| 340 | 20240327 | 134300 | 5091816200 | 50400 | 50500 | 50500 | 50400 | 50 |
| 341 | 20240327 | 134200 | 5089295700 | 50500 | 50400 | 50500 | 50400 | 222 |
| 342 | 20240327 | 134100 | 5078096000 | 50400 | 50400 | 50500 | 50400 | 177 |
| 343 | 20240327 | 134000 | 5069175100 | 50500 | 50500 | 50500 | 50400 | 32 |
| 344 | 20240327 | 133900 | 5067559500 | 50400 | 50500 | 50500 | 50400 | 231 |
| 345 | 20240327 | 133800 | 5055916500 | 50500 | 50600 | 50600 | 50500 | 61 |
| 346 | 20240327 | 133700 | 5052835000 | 50600 | 50600 | 50600 | 50500 | 160 |
| 347 | 20240327 | 133600 | 5044750500 | 50600 | 50600 | 50600 | 50600 | 135 |
| 348 | 20240327 | 133500 | 5037919500 | 50500 | 50500 | 50600 | 50500 | 136 |
| 349 | 20240327 | 133400 | 5031051000 | 50500 | 50500 | 50500 | 50500 | 43 |
| 350 | 20240327 | 133300 | 5028879500 | 50600 | 50500 | 50600 | 50500 | 198 |
| 351 | 20240327 | 133200 | 5018868000 | 50600 | 50600 | 50600 | 50600 | 307 |
| 352 | 20240327 | 133100 | 5003333800 | 50600 | 50600 | 50600 | 50500 | 80 |
| 353 | 20240327 | 133000 | 4999291200 | 50600 | 50500 | 50600 | 50500 | 65 |
| 354 | 20240327 | 132900 | 4996008600 | 50400 | 50500 | 50500 | 50400 | 140 |
| 355 | 20240327 | 132800 | 4988943800 | 50500 | 50500 | 50500 | 50500 | 154 |
| 356 | 20240327 | 132700 | 4981166800 | 50500 | 50500 | 50500 | 50500 | 53 |
| 357 | 20240327 | 132600 | 4978490300 | 50500 | 50600 | 50600 | 50500 | 240 |
| 358 | 20240327 | 132500 | 4966352000 | 50500 | 50500 | 50600 | 50500 | 344 |
| 359 | 20240327 | 132400 | 4948966900 | 50500 | 50500 | 50500 | 50500 | 399 |
| 360 | 20240327 | 132300 | 4928817400 | 50400 | 50600 | 50600 | 50400 | 2 |
| 361 | 20240327 | 132200 | 4928716400 | 50600 | 50600 | 50600 | 50600 | 166 |
| 362 | 20240327 | 132100 | 4920316800 | 50600 | 50500 | 50600 | 50400 | 444 |
| 363 | 20240327 | 132000 | 4897860500 | 50500 | 50400 | 50500 | 50400 | 946 |
| 364 | 20240327 | 131900 | 4850175900 | 50300 | 50400 | 50400 | 50300 | 228 |
| 365 | 20240327 | 131800 | 4838684900 | 50400 | 50500 | 50500 | 50400 | 1033 |
| 366 | 20240327 | 131700 | 4786573400 | 50500 | 50600 | 50600 | 50500 | 1010 |
| 367 | 20240327 | 131600 | 4735567300 | 50500 | 50500 | 50600 | 50500 | 60 |
| 368 | 20240327 | 131500 | 4732535000 | 50500 | 50600 | 50600 | 50500 | 11 |
| 369 | 20240327 | 131400 | 4731979100 | 50600 | 50600 | 50600 | 50600 | 209 |
| 370 | 20240327 | 131300 | 4721403700 | 50700 | 50600 | 50700 | 50600 | 123 |
| 371 | 20240327 | 131200 | 4715178200 | 50700 | 50600 | 50700 | 50600 | 53 |
| 372 | 20240327 | 131100 | 4712494100 | 50700 | 50600 | 50700 | 50600 | 71 |
| 373 | 20240327 | 131000 | 4708901300 | 50600 | 50600 | 50600 | 50600 | 3 |
| 374 | 20240327 | 130900 | 4708749500 | 50600 | 50600 | 50600 | 50600 | 59 |
| 375 | 20240327 | 130800 | 4705764100 | 50700 | 50600 | 50700 | 50600 | 97 |
| 376 | 20240327 | 130700 | 4700848800 | 50700 | 50800 | 50800 | 50700 | 350 |
| 377 | 20240327 | 130600 | 4683084800 | 50700 | 50700 | 50800 | 50700 | 78 |
| 378 | 20240327 | 130500 | 4679124900 | 50700 | 50700 | 50700 | 50600 | 662 |
| 379 | 20240327 | 130400 | 4645564500 | 50700 | 50600 | 50700 | 50600 | 38 |
| 380 | 20240327 | 130300 | 4643638300 | 50700 | 50500 | 50700 | 50500 | 630 |
| 381 | 20240327 | 130200 | 4611712700 | 50500 | 50500 | 50500 | 50500 | 71 |
| 382 | 20240327 | 130100 | 4608127200 | 50500 | 50700 | 50700 | 50500 | 192 |
| 383 | 20240327 | 130000 | 4598412000 | 50600 | 50600 | 50700 | 50600 | 83 |
| 384 | 20240327 | 125900 | 4594209900 | 50500 | 50600 | 50700 | 50500 | 352 |
| 385 | 20240327 | 125800 | 4576380500 | 50600 | 50600 | 50600 | 50600 | 90 |
| 386 | 20240327 | 125700 | 4571826500 | 50600 | 50500 | 50600 | 50500 | 80 |
| 387 | 20240327 | 125600 | 4567785900 | 50500 | 50500 | 50600 | 50400 | 663 |
| 388 | 20240327 | 125500 | 4534294800 | 50600 | 50500 | 50600 | 50400 | 53 |
| 389 | 20240327 | 125400 | 4531616400 | 50500 | 50500 | 50500 | 50400 | 540 |
| 390 | 20240327 | 125300 | 4504359700 | 50500 | 50500 | 50600 | 50500 | 121 |
| 391 | 20240327 | 125200 | 4498248200 | 50600 | 50600 | 50700 | 50500 | 65 |
| 392 | 20240327 | 125100 | 4494957200 | 50600 | 50600 | 50600 | 50600 | 193 |
| 393 | 20240327 | 125000 | 4485191400 | 50600 | 50600 | 50600 | 50500 | 86 |
| 394 | 20240327 | 124900 | 4480840100 | 50500 | 50600 | 50600 | 50500 | 286 |
| 395 | 20240327 | 124800 | 4466382500 | 50600 | 50600 | 50600 | 50500 | 209 |
| 396 | 20240327 | 124700 | 4455807300 | 50600 | 50600 | 50600 | 50600 | 360 |
| 397 | 20240327 | 124600 | 4437591300 | 50700 | 50600 | 50700 | 50600 | 72 |
| 398 | 20240327 | 124500 | 4433946100 | 50500 | 50500 | 50600 | 50500 | 456 |
| 399 | 20240327 | 124400 | 4410917500 | 50600 | 50600 | 50600 | 50500 | 192 |
| 400 | 20240327 | 124300 | 4401204300 | 50600 | 50700 | 50700 | 50600 | 501 |
| 401 | 20240327 | 124200 | 4375853200 | 50700 | 50600 | 50700 | 50600 | 93 |
| 402 | 20240327 | 124100 | 4371147300 | 50600 | 50700 | 50700 | 50600 | 32 |
| 403 | 20240327 | 124000 | 4369528000 | 50600 | 50700 | 50800 | 50600 | 184 |
| 404 | 20240327 | 123900 | 4360197300 | 50700 | 50700 | 50700 | 50700 | 182 |
| 405 | 20240327 | 123800 | 4350969900 | 50700 | 50700 | 50700 | 50700 | 18 |
| 406 | 20240327 | 123700 | 4350057300 | 50700 | 50800 | 50800 | 50700 | 89 |
| 407 | 20240327 | 123600 | 4345536200 | 50700 | 50700 | 50800 | 50700 | 508 |
| 408 | 20240327 | 123500 | 4319777300 | 50700 | 50700 | 50700 | 50700 | 455 |
| 409 | 20240327 | 123400 | 4296708800 | 50700 | 50700 | 50800 | 50700 | 54 |
| 410 | 20240327 | 123300 | 4293969900 | 50700 | 50700 | 50700 | 50700 | 17 |
| 411 | 20240327 | 123200 | 4293108000 | 50700 | 50700 | 50800 | 50700 | 78 |
| 412 | 20240327 | 123100 | 4289150200 | 50700 | 50600 | 50700 | 50600 | 205 |
| 413 | 20240327 | 123000 | 4278756800 | 50700 | 50700 | 50700 | 50600 | 308 |
| 414 | 20240327 | 122900 | 4263143500 | 50700 | 50700 | 50700 | 50700 | 817 |
| 415 | 20240327 | 122800 | 4221721600 | 50700 | 50900 | 50900 | 50700 | 690 |
| 416 | 20240327 | 122700 | 4186682100 | 50900 | 50800 | 50900 | 50800 | 685 |
| 417 | 20240327 | 122600 | 4151873800 | 50800 | 50800 | 50800 | 50800 | 215 |
| 418 | 20240327 | 122500 | 4140951800 | 50800 | 50800 | 50900 | 50700 | 369 |
| 419 | 20240327 | 122400 | 4122206500 | 50800 | 50800 | 50900 | 50700 | 353 |
| 420 | 20240327 | 122300 | 4104271700 | 50700 | 50800 | 50900 | 50700 | 1102 |
| 421 | 20240327 | 122200 | 4048291400 | 50800 | 50800 | 50900 | 50800 | 1099 |
| 422 | 20240327 | 122100 | 3992356100 | 50800 | 50800 | 50800 | 50800 | 420 |
| 423 | 20240327 | 122000 | 3971020100 | 50800 | 50700 | 50800 | 50700 | 2056 |
| 424 | 20240327 | 121900 | 3866583600 | 50700 | 50700 | 50800 | 50700 | 738 |
| 425 | 20240327 | 121800 | 3829166900 | 50700 | 50800 | 50800 | 50700 | 929 |
| 426 | 20240327 | 121700 | 3782001300 | 50700 | 50600 | 50700 | 50600 | 1005 |
| 427 | 20240327 | 121600 | 3731055100 | 50600 | 50600 | 50600 | 50500 | 435 |
| 428 | 20240327 | 121500 | 3709045100 | 50700 | 50600 | 50700 | 50500 | 195 |
| 429 | 20240327 | 121400 | 3699178700 | 50600 | 50600 | 50600 | 50500 | 161 |
| 430 | 20240327 | 121300 | 3691034900 | 50500 | 50700 | 50700 | 50500 | 741 |
| 431 | 20240327 | 121200 | 3653533800 | 50700 | 50600 | 50700 | 50500 | 3326 |
| 432 | 20240327 | 121100 | 3485109500 | 50600 | 50400 | 50600 | 50400 | 2266 |
| 433 | 20240327 | 121000 | 3370686400 | 50500 | 50300 | 50500 | 50300 | 2707 |
| 434 | 20240327 | 120900 | 3234240000 | 50300 | 50100 | 50300 | 50100 | 2243 |
| 435 | 20240327 | 120800 | 3121516100 | 50100 | 50200 | 50200 | 50100 | 33 |
| 436 | 20240327 | 120700 | 3119859700 | 50200 | 50100 | 50200 | 50100 | 161 |
| 437 | 20240327 | 120600 | 3111787800 | 50100 | 50200 | 50200 | 50100 | 232 |
| 438 | 20240327 | 120500 | 3100141600 | 50200 | 50200 | 50200 | 50200 | 33 |
| 439 | 20240327 | 120400 | 3098485000 | 50200 | 50400 | 50400 | 50200 | 243 |
| 440 | 20240327 | 120300 | 3086259100 | 50300 | 50300 | 50300 | 50300 | 137 |
| 441 | 20240327 | 120200 | 3079368000 | 50300 | 50400 | 50400 | 50300 | 247 |
| 442 | 20240327 | 120100 | 3066931500 | 50300 | 50300 | 50400 | 50300 | 48 |
| 443 | 20240327 | 120000 | 3064517000 | 50300 | 50300 | 50300 | 50200 | 1083 |
| 444 | 20240327 | 115900 | 3010042400 | 50300 | 50200 | 50300 | 50200 | 54 |
| 445 | 20240327 | 115800 | 3007327000 | 50200 | 50200 | 50200 | 50200 | 208 |
| 446 | 20240327 | 115700 | 2996885400 | 50200 | 50100 | 50200 | 50100 | 1023 |
| 447 | 20240327 | 115600 | 2945531700 | 50100 | 50100 | 50100 | 50100 | 730 |
| 448 | 20240327 | 115500 | 2908958700 | 50000 | 50000 | 50000 | 50000 | 26 |
| 449 | 20240327 | 115400 | 2907658700 | 50000 | 50000 | 50000 | 50000 | 199 |
| 450 | 20240327 | 115300 | 2897708700 | 50000 | 50000 | 50000 | 50000 | 64 |
| 451 | 20240327 | 115200 | 2894508700 | 50100 | 50100 | 50100 | 50100 | 22 |
| 452 | 20240327 | 115100 | 2893406500 | 50100 | 50200 | 50200 | 50000 | 37 |
| 453 | 20240327 | 115000 | 2891552000 | 50100 | 50100 | 50100 | 50100 | 69 |
| 454 | 20240327 | 114900 | 2888095100 | 50100 | 50100 | 50100 | 50100 | 407 |
| 455 | 20240327 | 114800 | 2867704400 | 50100 | 50000 | 50100 | 50000 | 327 |
| 456 | 20240327 | 114700 | 2851321900 | 50100 | 50000 | 50100 | 50000 | 124 |
| 457 | 20240327 | 114600 | 2845114000 | 50000 | 49900 | 50000 | 49900 | 618 |
| 458 | 20240327 | 114500 | 2814224650 | 49950 | 49950 | 49950 | 49950 | 41 |
| 459 | 20240327 | 114400 | 2812176700 | 49950 | 50000 | 50000 | 49950 | 83 |
| 460 | 20240327 | 114300 | 2808027350 | 49950 | 50000 | 50000 | 49950 | 83 |
| 461 | 20240327 | 114200 | 2803881000 | 50000 | 49950 | 50000 | 49950 | 100 |
| 462 | 20240327 | 114100 | 2798884850 | 49950 | 49950 | 49950 | 49950 | 20 |
| 463 | 20240327 | 114000 | 2797885850 | 49950 | 49900 | 49950 | 49900 | 37 |
| 464 | 20240327 | 113900 | 2796037950 | 49900 | 50000 | 50000 | 49900 | 156 |
| 465 | 20240327 | 113800 | 2788244650 | 50000 | 49950 | 50000 | 49950 | 309 |
| 466 | 20240327 | 113700 | 2772795600 | 49950 | 50100 | 50100 | 49950 | 93 |
| 467 | 20240327 | 113600 | 2768145750 | 50100 | 50100 | 50100 | 50000 | 64 |
| 468 | 20240327 | 113500 | 2764940350 | 50000 | 49850 | 50000 | 49850 | 885 |
| 469 | 20240327 | 113400 | 2720762600 | 49850 | 49800 | 49850 | 49800 | 107 |
| 470 | 20240327 | 113300 | 2715428700 | 49800 | 49900 | 49900 | 49800 | 36 |
| 471 | 20240327 | 113200 | 2713632900 | 49900 | 49900 | 49900 | 49900 | 200 |
| 472 | 20240327 | 113100 | 2703652900 | 49900 | 49750 | 49900 | 49750 | 297 |
| 473 | 20240327 | 113000 | 2688850200 | 49800 | 49750 | 49850 | 49750 | 852 |
| 474 | 20240327 | 112900 | 2646419400 | 49800 | 49700 | 49800 | 49700 | 246 |
| 475 | 20240327 | 112800 | 2634181650 | 49700 | 49750 | 49750 | 49700 | 41 |
| 476 | 20240327 | 112700 | 2632142550 | 49800 | 49800 | 49800 | 49800 | 0 |
| 477 | 20240327 | 112600 | 2632142550 | 49800 | 49700 | 49800 | 49700 | 1477 |
| 478 | 20240327 | 112500 | 2558725950 | 49750 | 49850 | 49850 | 49750 | 51 |
| 479 | 20240327 | 112400 | 2556188100 | 49800 | 49750 | 49800 | 49750 | 148 |
| 480 | 20240327 | 112300 | 2548823950 | 49850 | 49800 | 49850 | 49800 | 17 |
| 481 | 20240327 | 112200 | 2547977000 | 49850 | 49750 | 49850 | 49750 | 90 |
| 482 | 20240327 | 112100 | 2543496250 | 49800 | 49750 | 49800 | 49750 | 12 |
| 483 | 20240327 | 112000 | 2542898750 | 49800 | 49800 | 49800 | 49800 | 24 |
| 484 | 20240327 | 111900 | 2541703550 | 49750 | 49750 | 49750 | 49700 | 158 |
| 485 | 20240327 | 111800 | 2533843750 | 49750 | 49700 | 49750 | 49650 | 219 |
| 486 | 20240327 | 111700 | 2522965650 | 49700 | 49700 | 49700 | 49700 | 166 |
| 487 | 20240327 | 111600 | 2514715450 | 49700 | 49750 | 49750 | 49700 | 230 |
| 488 | 20240327 | 111500 | 2503282950 | 49750 | 49700 | 49750 | 49700 | 13 |
| 489 | 20240327 | 111400 | 2502636700 | 49700 | 49650 | 49700 | 49650 | 102 |
| 490 | 20240327 | 111300 | 2497567450 | 49650 | 49650 | 49650 | 49650 | 5 |
| 491 | 20240327 | 111200 | 2497319200 | 49650 | 49700 | 49700 | 49650 | 59 |
| 492 | 20240327 | 111100 | 2494387350 | 49700 | 49650 | 49700 | 49650 | 41 |
| 493 | 20240327 | 111000 | 2492350150 | 49650 | 49750 | 49750 | 49650 | 60 |
| 494 | 20240327 | 110900 | 2489370250 | 49750 | 49650 | 49750 | 49650 | 284 |
| 495 | 20240327 | 110800 | 2475254200 | 49700 | 49700 | 49750 | 49700 | 116 |
| 496 | 20240327 | 110700 | 2469486450 | 49650 | 49750 | 49750 | 49650 | 137 |
| 497 | 20240327 | 110600 | 2462676100 | 49700 | 49700 | 49750 | 49650 | 30 |
| 498 | 20240327 | 110500 | 2461185000 | 49700 | 49700 | 49700 | 49650 | 12 |
| 499 | 20240327 | 110400 | 2460588700 | 49700 | 49650 | 49700 | 49600 | 241 |
| 500 | 20240327 | 110300 | 2448624600 | 49600 | 49650 | 49650 | 49600 | 59 |
| 501 | 20240327 | 110200 | 2445697700 | 49650 | 49650 | 49650 | 49600 | 6 |
| 502 | 20240327 | 110100 | 2445399950 | 49650 | 49700 | 49700 | 49650 | 779 |
| 503 | 20240327 | 110000 | 2406714300 | 49700 | 49700 | 49750 | 49700 | 63 |
| 504 | 20240327 | 105900 | 2403581950 | 49650 | 49650 | 49700 | 49650 | 225 |
| 505 | 20240327 | 105800 | 2392409700 | 49700 | 49700 | 49700 | 49650 | 57 |
| 506 | 20240327 | 105700 | 2389579550 | 49650 | 49650 | 49650 | 49650 | 37 |
| 507 | 20240327 | 105600 | 2387742500 | 49650 | 49650 | 49700 | 49650 | 145 |
| 508 | 20240327 | 105500 | 2380542050 | 49650 | 49650 | 49700 | 49650 | 229 |
| 509 | 20240327 | 105400 | 2369170900 | 49650 | 49600 | 49650 | 49600 | 119 |
| 510 | 20240327 | 105300 | 2363267800 | 49600 | 49600 | 49600 | 49550 | 90 |
| 511 | 20240327 | 105200 | 2358806800 | 49600 | 49600 | 49650 | 49550 | 107 |
| 512 | 20240327 | 105100 | 2353498650 | 49650 | 49600 | 49650 | 49600 | 121 |
| 513 | 20240327 | 105000 | 2347496000 | 49600 | 49750 | 49750 | 49550 | 352 |
| 514 | 20240327 | 104900 | 2330030850 | 49750 | 49750 | 49750 | 49700 | 338 |
| 515 | 20240327 | 104800 | 2313228000 | 49750 | 49850 | 49850 | 49750 | 158 |
| 516 | 20240327 | 104700 | 2305359850 | 49850 | 49800 | 49850 | 49800 | 178 |
| 517 | 20240327 | 104600 | 2296495400 | 49800 | 49750 | 49800 | 49750 | 333 |
| 518 | 20240327 | 104500 | 2279927100 | 49750 | 49950 | 49950 | 49750 | 886 |
| 519 | 20240327 | 104400 | 2235762700 | 49900 | 50100 | 50100 | 49900 | 610 |
| 520 | 20240327 | 104300 | 2205284900 | 50000 | 50100 | 50200 | 50000 | 1638 |
| 521 | 20240327 | 104200 | 2123252100 | 50100 | 50200 | 50200 | 50100 | 296 |
| 522 | 20240327 | 104100 | 2108395000 | 50200 | 50300 | 50400 | 50200 | 441 |
| 523 | 20240327 | 104000 | 2086213500 | 50200 | 50400 | 50400 | 50200 | 589 |
| 524 | 20240327 | 103900 | 2056593800 | 50400 | 50500 | 50500 | 50300 | 1077 |
| 525 | 20240327 | 103800 | 2002313000 | 50500 | 50300 | 50500 | 50200 | 948 |
| 526 | 20240327 | 103700 | 1954568100 | 50300 | 50500 | 50500 | 50300 | 1459 |
| 527 | 20240327 | 103600 | 1881076900 | 50500 | 50400 | 50500 | 50400 | 176 |
| 528 | 20240327 | 103500 | 1872195800 | 50400 | 50300 | 50400 | 50200 | 1661 |
| 529 | 20240327 | 103400 | 1788603500 | 50200 | 50200 | 50300 | 50200 | 154 |
| 530 | 20240327 | 103300 | 1780862900 | 50300 | 50300 | 50300 | 50200 | 177 |
| 531 | 20240327 | 103200 | 1771963800 | 50300 | 50200 | 50300 | 50200 | 360 |
| 532 | 20240327 | 103100 | 1753870900 | 50200 | 50200 | 50200 | 50100 | 288 |
| 533 | 20240327 | 103000 | 1739413600 | 50200 | 50200 | 50200 | 50100 | 483 |
| 534 | 20240327 | 102900 | 1715167700 | 50100 | 50000 | 50200 | 50000 | 420 |
| 535 | 20240327 | 102800 | 1694121400 | 50000 | 50100 | 50200 | 50000 | 200 |
| 536 | 20240327 | 102700 | 1684101000 | 50100 | 50100 | 50200 | 50100 | 104 |
| 537 | 20240327 | 102600 | 1678889600 | 50100 | 50300 | 50300 | 50100 | 568 |
| 538 | 20240327 | 102500 | 1650356700 | 50300 | 50200 | 50300 | 50200 | 356 |
| 539 | 20240327 | 102400 | 1632477100 | 50100 | 50000 | 50200 | 50000 | 2685 |
| 540 | 20240327 | 102300 | 1498152800 | 50000 | 49900 | 50000 | 49900 | 626 |
| 541 | 20240327 | 102200 | 1466859050 | 49900 | 49850 | 49950 | 49850 | 223 |
| 542 | 20240327 | 102100 | 1455731400 | 49850 | 50000 | 50000 | 49850 | 1401 |
| 543 | 20240327 | 102000 | 1385733550 | 50000 | 49950 | 50000 | 49950 | 59 |
| 544 | 20240327 | 101900 | 1382785200 | 49950 | 50000 | 50000 | 49950 | 1045 |
| 545 | 20240327 | 101800 | 1330547550 | 50000 | 49950 | 50000 | 49950 | 81 |
| 546 | 20240327 | 101700 | 1326499550 | 50000 | 49850 | 50000 | 49850 | 1373 |
| 547 | 20240327 | 101600 | 1257939800 | 49850 | 49750 | 49850 | 49750 | 307 |
| 548 | 20240327 | 101500 | 1242649750 | 49750 | 49700 | 49750 | 49700 | 76 |
| 549 | 20240327 | 101400 | 1238869650 | 49700 | 49700 | 49750 | 49650 | 158 |
| 550 | 20240327 | 101300 | 1231018350 | 49700 | 49750 | 49800 | 49700 | 151 |
| 551 | 20240327 | 101200 | 1223505050 | 49750 | 49700 | 49750 | 49700 | 88 |
| 552 | 20240327 | 101100 | 1219131100 | 49700 | 49600 | 49700 | 49600 | 109 |
| 553 | 20240327 | 101000 | 1213716050 | 49600 | 49550 | 49600 | 49550 | 110 |
| 554 | 20240327 | 100900 | 1208260300 | 49550 | 49700 | 49700 | 49550 | 514 |
| 555 | 20240327 | 100800 | 1182764100 | 49700 | 49750 | 49750 | 49650 | 334 |
| 556 | 20240327 | 100700 | 1166171850 | 49750 | 49800 | 49900 | 49750 | 437 |
| 557 | 20240327 | 100600 | 1144409800 | 49800 | 49800 | 49850 | 49650 | 532 |
| 558 | 20240327 | 100500 | 1117970750 | 49650 | 49700 | 49700 | 49650 | 8 |
| 559 | 20240327 | 100400 | 1117573200 | 49700 | 49700 | 49800 | 49700 | 548 |
| 560 | 20240327 | 100300 | 1090304700 | 49700 | 49700 | 49750 | 49700 | 290 |
| 561 | 20240327 | 100200 | 1075881800 | 49650 | 49650 | 49650 | 49650 | 103 |
| 562 | 20240327 | 100100 | 1070767850 | 49650 | 49650 | 49650 | 49600 | 91 |
| 563 | 20240327 | 100000 | 1066249800 | 49650 | 49550 | 49650 | 49550 | 117 |
| 564 | 20240327 | 095900 | 1060444800 | 49550 | 49550 | 49550 | 49500 | 199 |
| 565 | 20240327 | 095800 | 1050587300 | 49500 | 49550 | 49550 | 49500 | 255 |
| 566 | 20240327 | 095700 | 1037962900 | 49500 | 49550 | 49550 | 49500 | 26 |
| 567 | 20240327 | 095600 | 1036674750 | 49550 | 49400 | 49550 | 49400 | 2433 |
| 568 | 20240327 | 095500 | 916369000 | 49400 | 49350 | 49400 | 49350 | 9 |
| 569 | 20240327 | 095400 | 915924550 | 49400 | 49400 | 49400 | 49400 | 42 |
| 570 | 20240327 | 095300 | 913849750 | 49400 | 49400 | 49400 | 49400 | 168 |
| 571 | 20240327 | 095200 | 905550550 | 49450 | 49450 | 49450 | 49450 | 50 |
| 572 | 20240327 | 095100 | 903078050 | 49450 | 49450 | 49450 | 49400 | 60 |
| 573 | 20240327 | 095000 | 900112550 | 49450 | 49400 | 49450 | 49400 | 35 |
| 574 | 20240327 | 094900 | 898383250 | 49500 | 49500 | 49500 | 49500 | 409 |
| 575 | 20240327 | 094800 | 878137750 | 49500 | 49500 | 49500 | 49500 | 151 |
| 576 | 20240327 | 094700 | 870663250 | 49500 | 49450 | 49500 | 49450 | 50 |
| 577 | 20240327 | 094600 | 868188500 | 49450 | 49300 | 49450 | 49300 | 144 |
| 578 | 20240327 | 094500 | 861073100 | 49400 | 49400 | 49400 | 49400 | 0 |
| 579 | 20240327 | 094400 | 861073100 | 49400 | 49400 | 49400 | 49400 | 1 |
| 580 | 20240327 | 094300 | 861023700 | 49450 | 49350 | 49450 | 49250 | 35 |
| 581 | 20240327 | 094200 | 859298900 | 49400 | 49400 | 49400 | 49400 | 23 |
| 582 | 20240327 | 094100 | 858162700 | 49450 | 49450 | 49450 | 49400 | 45 |
| 583 | 20240327 | 094000 | 855937600 | 49400 | 49250 | 49400 | 49250 | 42 |
| 584 | 20240327 | 093900 | 853865200 | 49250 | 49300 | 49300 | 49250 | 217 |
| 585 | 20240327 | 093800 | 843177900 | 49350 | 49250 | 49350 | 49200 | 302 |
| 586 | 20240327 | 093700 | 828297300 | 49250 | 49200 | 49250 | 49200 | 203 |
| 587 | 20240327 | 093600 | 818299700 | 49250 | 49250 | 49250 | 49200 | 801 |
| 588 | 20240327 | 093500 | 778878050 | 49250 | 49250 | 49250 | 49250 | 102 |
| 589 | 20240327 | 093400 | 773854550 | 49250 | 49300 | 49300 | 49250 | 1870 |
| 590 | 20240327 | 093300 | 681676200 | 49300 | 49450 | 49500 | 49300 | 607 |
| 591 | 20240327 | 093200 | 651707400 | 49450 | 49450 | 49450 | 49450 | 51 |
| 592 | 20240327 | 093100 | 649185450 | 49450 | 49450 | 49450 | 49450 | 164 |
| 593 | 20240327 | 093000 | 641075650 | 49400 | 49450 | 49600 | 49400 | 34 |
| 594 | 20240327 | 092900 | 639395350 | 49600 | 49550 | 49600 | 49400 | 101 |
| 595 | 20240327 | 092800 | 634399300 | 49600 | 49600 | 49600 | 49600 | 25 |
| 596 | 20240327 | 092700 | 633159300 | 49600 | 49400 | 49650 | 49400 | 193 |
| 597 | 20240327 | 092600 | 623607350 | 49350 | 49350 | 49350 | 49350 | 7 |
| 598 | 20240327 | 092500 | 623261900 | 49350 | 49350 | 49400 | 49350 | 40 |
| 599 | 20240327 | 092400 | 621287850 | 49350 | 49400 | 49450 | 49300 | 719 |
| 600 | 20240327 | 092300 | 585779900 | 49450 | 49500 | 49500 | 49300 | 55 |
| 601 | 20240327 | 092200 | 583063500 | 49500 | 49500 | 49600 | 49500 | 210 |
| 602 | 20240327 | 092100 | 572652850 | 49300 | 49550 | 49550 | 49300 | 543 |
| 603 | 20240327 | 092000 | 545842650 | 49550 | 49500 | 49550 | 49250 | 590 |
| 604 | 20240327 | 091900 | 516767950 | 49250 | 49200 | 49500 | 49200 | 316 |
| 605 | 20240327 | 091800 | 501161650 | 49200 | 49250 | 49350 | 49200 | 598 |
| 606 | 20240327 | 091700 | 471716450 | 49250 | 49300 | 49300 | 49250 | 26 |
| 607 | 20240327 | 091600 | 470435150 | 49300 | 49350 | 49350 | 49250 | 279 |
| 608 | 20240327 | 091500 | 456680800 | 49300 | 49350 | 49350 | 49300 | 68 |
| 609 | 20240327 | 091400 | 453327550 | 49350 | 49600 | 49600 | 49350 | 314 |
| 610 | 20240327 | 091300 | 437807750 | 49600 | 49300 | 49600 | 49250 | 79 |
| 611 | 20240327 | 091200 | 433899700 | 49300 | 49450 | 49450 | 49300 | 643 |
| 612 | 20240327 | 091100 | 402196750 | 49350 | 49500 | 49550 | 49350 | 565 |
| 613 | 20240327 | 091000 | 374254100 | 49550 | 49400 | 49550 | 49300 | 205 |
| 614 | 20240327 | 090900 | 364113650 | 49400 | 49550 | 49550 | 49400 | 123 |
| 615 | 20240327 | 090800 | 358034450 | 49550 | 49350 | 49550 | 49300 | 197 |
| 616 | 20240327 | 090700 | 348301000 | 49200 | 49200 | 49200 | 49200 | 42 |
| 617 | 20240327 | 090600 | 346234600 | 49200 | 49200 | 49200 | 49100 | 915 |
| 618 | 20240327 | 090500 | 301287700 | 49150 | 49300 | 49300 | 49150 | 339 |
| 619 | 20240327 | 090400 | 284600000 | 49200 | 49500 | 49550 | 49200 | 1140 |
| 620 | 20240327 | 090300 | 228333000 | 49500 | 49450 | 49500 | 49450 | 264 |
| 621 | 20240327 | 090200 | 215266000 | 49450 | 49450 | 49500 | 49400 | 869 |
| 622 | 20240327 | 090100 | 172312500 | 49400 | 49250 | 49450 | 49150 | 1154 |
| 623 | 20240327 | 090000 | 115424800 | 49250 | 49250 | 49300 | 49100 | 2259 |