33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 190300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 3 | 20240326 | 190200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240326 | 190100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240326 | 190000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240326 | 185900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240326 | 185800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240326 | 185700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240326 | 185600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240326 | 185500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240326 | 185400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240326 | 185300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240326 | 185200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240326 | 185100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240326 | 185000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240326 | 184900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240326 | 184800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240326 | 184700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240326 | 184600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240326 | 184500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240326 | 184400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240326 | 184300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240326 | 184200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240326 | 184100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240326 | 184000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240326 | 183900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240326 | 183800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240326 | 183700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240326 | 183600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240326 | 183500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240326 | 183400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240326 | 183300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 33 | 20240326 | 183200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240326 | 183100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240326 | 183000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240326 | 182900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240326 | 182800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240326 | 182700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240326 | 182600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240326 | 182500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240326 | 182400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240326 | 182300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240326 | 182200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240326 | 182100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240326 | 182000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240326 | 181900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240326 | 181800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240326 | 181700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240326 | 181600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240326 | 181500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240326 | 181400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240326 | 181300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240326 | 181200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240326 | 181100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240326 | 181000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240326 | 180900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240326 | 180800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240326 | 180700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240326 | 180600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240326 | 180500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240326 | 180400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240326 | 180300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 63 | 20240326 | 180200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240326 | 180100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240326 | 180000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240326 | 175900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240326 | 175800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240326 | 175700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240326 | 175600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240326 | 175500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240326 | 175400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240326 | 175300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240326 | 175200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240326 | 175100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240326 | 175000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240326 | 174900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240326 | 174800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240326 | 174700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240326 | 174600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240326 | 174500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240326 | 174400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240326 | 174300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240326 | 174200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240326 | 174100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240326 | 174000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240326 | 173900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240326 | 173800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240326 | 173700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240326 | 173600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240326 | 173500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240326 | 173400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240326 | 173300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 93 | 20240326 | 173200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240326 | 173100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240326 | 173000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240326 | 172900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240326 | 172800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240326 | 172700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240326 | 172600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240326 | 172500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240326 | 172400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240326 | 172300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240326 | 172200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240326 | 172100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240326 | 172000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240326 | 171900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240326 | 171800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240326 | 171700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240326 | 171600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240326 | 171500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240326 | 171400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240326 | 171300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240326 | 171200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240326 | 171100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240326 | 171000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240326 | 170900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240326 | 170800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240326 | 170700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240326 | 170600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240326 | 170500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240326 | 170400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240326 | 170300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 123 | 20240326 | 170200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240326 | 170100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240326 | 170000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240326 | 165900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240326 | 165800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240326 | 165700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240326 | 165600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240326 | 165500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240326 | 165400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240326 | 165300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240326 | 165200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240326 | 165100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240326 | 165000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240326 | 164900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240326 | 164800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240326 | 164700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240326 | 164600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240326 | 164500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240326 | 164400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240326 | 164300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240326 | 164200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240326 | 164100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240326 | 164000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240326 | 163900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240326 | 163800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240326 | 163700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240326 | 163600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240326 | 163500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240326 | 163400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240326 | 163300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 153 | 20240326 | 163200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240326 | 163100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240326 | 163000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240326 | 162900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240326 | 162800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240326 | 162700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240326 | 162600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240326 | 162500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240326 | 162400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240326 | 162300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240326 | 162200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240326 | 162100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240326 | 162000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240326 | 161900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240326 | 161800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240326 | 161700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240326 | 161600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240326 | 161500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240326 | 161400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240326 | 161300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240326 | 161200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240326 | 161100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240326 | 161000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240326 | 160900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240326 | 160800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240326 | 160700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240326 | 160600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240326 | 160500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240326 | 160400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240326 | 160300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 183 | 20240326 | 160200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240326 | 160100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240326 | 160000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240326 | 155900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240326 | 155800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240326 | 155700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240326 | 155600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240326 | 155500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240326 | 155400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240326 | 155300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240326 | 155200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240326 | 155100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240326 | 155000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240326 | 154900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240326 | 154800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240326 | 154700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240326 | 154600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240326 | 154500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240326 | 154400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240326 | 154300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240326 | 154200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240326 | 154100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240326 | 154000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240326 | 153900 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240326 | 153800 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240326 | 153700 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240326 | 153600 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240326 | 153500 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240326 | 153400 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240326 | 153300 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 213 | 20240326 | 153200 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240326 | 153100 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240326 | 153000 | 16417772100 | 39250 | 39250 | 39250 | 39250 | 4764 |
| 216 | 20240326 | 152900 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240326 | 152800 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240326 | 152700 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240326 | 152600 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240326 | 152500 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240326 | 152400 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240326 | 152300 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240326 | 152200 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240326 | 152100 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240326 | 152000 | 16230785100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240326 | 151900 | 16230785100 | 39300 | 39350 | 39400 | 39300 | 609 |
| 227 | 20240326 | 151800 | 16206829500 | 39450 | 39350 | 39500 | 39350 | 185 |
| 228 | 20240326 | 151700 | 16199538400 | 39350 | 39500 | 39500 | 39350 | 893 |
| 229 | 20240326 | 151600 | 16164306200 | 39350 | 39300 | 39500 | 39300 | 436 |
| 230 | 20240326 | 151500 | 16147115650 | 39300 | 39350 | 39550 | 39300 | 787 |
| 231 | 20240326 | 151400 | 16116081700 | 39350 | 39450 | 39550 | 39300 | 1425 |
| 232 | 20240326 | 151300 | 16059831950 | 39450 | 39400 | 39500 | 39400 | 801 |
| 233 | 20240326 | 151200 | 16028230400 | 39400 | 39450 | 39500 | 39400 | 1080 |
| 234 | 20240326 | 151100 | 15985592750 | 39500 | 39450 | 39500 | 39400 | 907 |
| 235 | 20240326 | 151000 | 15949791500 | 39500 | 39400 | 39500 | 39400 | 870 |
| 236 | 20240326 | 150900 | 15915450800 | 39400 | 39450 | 39500 | 39400 | 952 |
| 237 | 20240326 | 150800 | 15877892650 | 39500 | 39450 | 39500 | 39400 | 971 |
| 238 | 20240326 | 150700 | 15839573300 | 39500 | 39400 | 39500 | 39400 | 977 |
| 239 | 20240326 | 150600 | 15801013250 | 39450 | 39400 | 39500 | 39400 | 977 |
| 240 | 20240326 | 150500 | 15762477600 | 39450 | 39450 | 39500 | 39400 | 599 |
| 241 | 20240326 | 150400 | 15738854300 | 39400 | 39400 | 39500 | 39350 | 1095 |
| 242 | 20240326 | 150300 | 15695669850 | 39400 | 39450 | 39450 | 39250 | 681 |
| 243 | 20240326 | 150200 | 15668832050 | 39450 | 39450 | 39500 | 39300 | 925 |
| 244 | 20240326 | 150100 | 15632381700 | 39450 | 39500 | 39500 | 39300 | 1325 |
| 245 | 20240326 | 150000 | 15580147300 | 39500 | 39450 | 39500 | 39400 | 1188 |
| 246 | 20240326 | 145900 | 15533285750 | 39450 | 39450 | 39500 | 39400 | 866 |
| 247 | 20240326 | 145800 | 15499128100 | 39450 | 39500 | 39500 | 39400 | 1305 |
| 248 | 20240326 | 145700 | 15447652550 | 39500 | 39400 | 39500 | 39350 | 1248 |
| 249 | 20240326 | 145600 | 15398432250 | 39500 | 39400 | 39500 | 39400 | 816 |
| 250 | 20240326 | 145500 | 15366244550 | 39400 | 39350 | 39500 | 39300 | 907 |
| 251 | 20240326 | 145400 | 15330478600 | 39300 | 39400 | 39500 | 39300 | 602 |
| 252 | 20240326 | 145300 | 15306762100 | 39450 | 39450 | 39450 | 39400 | 1212 |
| 253 | 20240326 | 145200 | 15258970650 | 39400 | 39400 | 39450 | 39300 | 681 |
| 254 | 20240326 | 145100 | 15232137400 | 39400 | 39450 | 39450 | 39300 | 936 |
| 255 | 20240326 | 145000 | 15195259100 | 39500 | 39500 | 39500 | 39400 | 863 |
| 256 | 20240326 | 144900 | 15161216550 | 39500 | 39450 | 39500 | 39400 | 731 |
| 257 | 20240326 | 144800 | 15132392750 | 39500 | 39450 | 39500 | 39300 | 1084 |
| 258 | 20240326 | 144700 | 15089649450 | 39450 | 39450 | 39500 | 39400 | 776 |
| 259 | 20240326 | 144600 | 15059046500 | 39450 | 39400 | 39500 | 39350 | 1135 |
| 260 | 20240326 | 144500 | 15014282650 | 39400 | 39500 | 39500 | 39400 | 687 |
| 261 | 20240326 | 144400 | 14987179450 | 39500 | 39450 | 39500 | 39450 | 753 |
| 262 | 20240326 | 144300 | 14957449300 | 39400 | 39450 | 39500 | 39400 | 942 |
| 263 | 20240326 | 144200 | 14920261750 | 39400 | 39500 | 39500 | 39400 | 637 |
| 264 | 20240326 | 144100 | 14895136800 | 39500 | 39500 | 39550 | 39300 | 934 |
| 265 | 20240326 | 144000 | 14858253850 | 39500 | 39450 | 39550 | 39350 | 930 |
| 266 | 20240326 | 143900 | 14821544600 | 39450 | 39450 | 39500 | 39350 | 1020 |
| 267 | 20240326 | 143800 | 14781289800 | 39500 | 39400 | 39500 | 39400 | 819 |
| 268 | 20240326 | 143700 | 14748964550 | 39400 | 39400 | 39400 | 39300 | 610 |
| 269 | 20240326 | 143600 | 14724951750 | 39400 | 39400 | 39500 | 39350 | 926 |
| 270 | 20240326 | 143500 | 14688431100 | 39400 | 39500 | 39550 | 39350 | 1127 |
| 271 | 20240326 | 143400 | 14643949900 | 39450 | 39450 | 39500 | 39450 | 888 |
| 272 | 20240326 | 143300 | 14608884550 | 39450 | 39400 | 39450 | 39350 | 759 |
| 273 | 20240326 | 143200 | 14578963300 | 39400 | 39450 | 39500 | 39400 | 990 |
| 274 | 20240326 | 143100 | 14539913650 | 39400 | 39500 | 39500 | 39400 | 1159 |
| 275 | 20240326 | 143000 | 14494178800 | 39450 | 39450 | 39500 | 39400 | 1043 |
| 276 | 20240326 | 142900 | 14453042100 | 39400 | 39500 | 39550 | 39400 | 1010 |
| 277 | 20240326 | 142800 | 14413165850 | 39500 | 39450 | 39550 | 39400 | 749 |
| 278 | 20240326 | 142700 | 14383599500 | 39450 | 39500 | 39550 | 39450 | 886 |
| 279 | 20240326 | 142600 | 14348616350 | 39500 | 39500 | 39550 | 39450 | 951 |
| 280 | 20240326 | 142500 | 14311060000 | 39450 | 39550 | 39600 | 39450 | 892 |
| 281 | 20240326 | 142400 | 14275789900 | 39500 | 39550 | 39550 | 39450 | 962 |
| 282 | 20240326 | 142300 | 14237781750 | 39550 | 39550 | 39600 | 39450 | 801 |
| 283 | 20240326 | 142200 | 14206112150 | 39550 | 39550 | 39550 | 39450 | 1021 |
| 284 | 20240326 | 142100 | 14165750250 | 39550 | 39450 | 39550 | 39450 | 441 |
| 285 | 20240326 | 142000 | 14148329300 | 39450 | 39550 | 39550 | 39450 | 984 |
| 286 | 20240326 | 141900 | 14109451250 | 39550 | 39500 | 39550 | 39500 | 847 |
| 287 | 20240326 | 141800 | 14075956450 | 39500 | 39450 | 39600 | 39450 | 936 |
| 288 | 20240326 | 141700 | 14038958300 | 39500 | 39450 | 39600 | 39450 | 894 |
| 289 | 20240326 | 141600 | 14003621600 | 39450 | 39550 | 39550 | 39450 | 1180 |
| 290 | 20240326 | 141500 | 13956967500 | 39550 | 39500 | 39550 | 39450 | 505 |
| 291 | 20240326 | 141400 | 13937019900 | 39500 | 39450 | 39550 | 39450 | 644 |
| 292 | 20240326 | 141300 | 13911570050 | 39450 | 39550 | 39550 | 39450 | 824 |
| 293 | 20240326 | 141200 | 13879007250 | 39550 | 39450 | 39550 | 39400 | 1048 |
| 294 | 20240326 | 141100 | 13837592150 | 39450 | 39550 | 39550 | 39400 | 893 |
| 295 | 20240326 | 141000 | 13802305700 | 39500 | 39450 | 39550 | 39450 | 615 |
| 296 | 20240326 | 140900 | 13777999000 | 39500 | 39550 | 39550 | 39500 | 896 |
| 297 | 20240326 | 140800 | 13742579650 | 39550 | 39500 | 39550 | 39500 | 810 |
| 298 | 20240326 | 140700 | 13710558150 | 39500 | 39500 | 39500 | 39450 | 877 |
| 299 | 20240326 | 140600 | 13675926900 | 39450 | 39450 | 39500 | 39400 | 611 |
| 300 | 20240326 | 140500 | 13651810800 | 39450 | 39400 | 39500 | 39400 | 1141 |
| 301 | 20240326 | 140400 | 13606775750 | 39400 | 39450 | 39500 | 39400 | 784 |
| 302 | 20240326 | 140300 | 13575827450 | 39500 | 39450 | 39500 | 39400 | 659 |
| 303 | 20240326 | 140200 | 13549819050 | 39500 | 39500 | 39500 | 39350 | 800 |
| 304 | 20240326 | 140100 | 13518257250 | 39500 | 39450 | 39500 | 39400 | 1238 |
| 305 | 20240326 | 140000 | 13469419200 | 39450 | 39450 | 39450 | 39350 | 793 |
| 306 | 20240326 | 135900 | 13438153450 | 39400 | 39400 | 39450 | 39350 | 958 |
| 307 | 20240326 | 135800 | 13400371800 | 39400 | 39400 | 39450 | 39350 | 1118 |
| 308 | 20240326 | 135700 | 13356305650 | 39400 | 39400 | 39400 | 39300 | 1012 |
| 309 | 20240326 | 135600 | 13316457500 | 39400 | 39400 | 39400 | 39300 | 537 |
| 310 | 20240326 | 135500 | 13295313250 | 39400 | 39300 | 39400 | 39250 | 1029 |
| 311 | 20240326 | 135400 | 13254843400 | 39350 | 39300 | 39350 | 39300 | 945 |
| 312 | 20240326 | 135300 | 13217672950 | 39350 | 39300 | 39350 | 39250 | 867 |
| 313 | 20240326 | 135200 | 13183598100 | 39250 | 39250 | 39300 | 39200 | 527 |
| 314 | 20240326 | 135100 | 13162903600 | 39200 | 39200 | 39300 | 39200 | 700 |
| 315 | 20240326 | 135000 | 13135427800 | 39250 | 39150 | 39300 | 39150 | 738 |
| 316 | 20240326 | 134900 | 13106461150 | 39150 | 39200 | 39250 | 39150 | 600 |
| 317 | 20240326 | 134800 | 13082949550 | 39200 | 39150 | 39250 | 39150 | 373 |
| 318 | 20240326 | 134700 | 13068332650 | 39150 | 39200 | 39250 | 39150 | 442 |
| 319 | 20240326 | 134600 | 13051010700 | 39200 | 39250 | 39300 | 39150 | 685 |
| 320 | 20240326 | 134500 | 13024156700 | 39200 | 39250 | 39300 | 39150 | 199 |
| 321 | 20240326 | 134400 | 13016353050 | 39250 | 39200 | 39250 | 39150 | 566 |
| 322 | 20240326 | 134300 | 12994163550 | 39200 | 39200 | 39300 | 39150 | 508 |
| 323 | 20240326 | 134200 | 12974234950 | 39200 | 39250 | 39250 | 39150 | 461 |
| 324 | 20240326 | 134100 | 12956164800 | 39250 | 39150 | 39300 | 39150 | 377 |
| 325 | 20240326 | 134000 | 12941381600 | 39150 | 39250 | 39300 | 39150 | 395 |
| 326 | 20240326 | 133900 | 12925885650 | 39200 | 39200 | 39250 | 39200 | 574 |
| 327 | 20240326 | 133800 | 12903370450 | 39200 | 39200 | 39250 | 39150 | 389 |
| 328 | 20240326 | 133700 | 12888130450 | 39250 | 39250 | 39300 | 39200 | 439 |
| 329 | 20240326 | 133600 | 12870898050 | 39250 | 39300 | 39300 | 39250 | 623 |
| 330 | 20240326 | 133500 | 12846425300 | 39300 | 39250 | 39300 | 39200 | 533 |
| 331 | 20240326 | 133400 | 12825508300 | 39200 | 39200 | 39250 | 39150 | 616 |
| 332 | 20240326 | 133300 | 12801359400 | 39200 | 39150 | 39200 | 39150 | 340 |
| 333 | 20240326 | 133200 | 12788040250 | 39150 | 39250 | 39300 | 39150 | 576 |
| 334 | 20240326 | 133100 | 12765463900 | 39250 | 39300 | 39300 | 39200 | 592 |
| 335 | 20240326 | 133000 | 12742209200 | 39250 | 39200 | 39300 | 39150 | 590 |
| 336 | 20240326 | 132900 | 12719070700 | 39200 | 39300 | 39300 | 39150 | 503 |
| 337 | 20240326 | 132800 | 12699333300 | 39250 | 39300 | 39300 | 39250 | 389 |
| 338 | 20240326 | 132700 | 12684051600 | 39300 | 39250 | 39300 | 39200 | 487 |
| 339 | 20240326 | 132600 | 12664926400 | 39250 | 39250 | 39300 | 39200 | 274 |
| 340 | 20240326 | 132500 | 12654171100 | 39250 | 39350 | 39350 | 39200 | 523 |
| 341 | 20240326 | 132400 | 12633630300 | 39300 | 39300 | 39350 | 39300 | 398 |
| 342 | 20240326 | 132300 | 12617983750 | 39300 | 39300 | 39300 | 39200 | 441 |
| 343 | 20240326 | 132200 | 12600670750 | 39250 | 39250 | 39300 | 39250 | 281 |
| 344 | 20240326 | 132100 | 12589637500 | 39250 | 39250 | 39300 | 39200 | 639 |
| 345 | 20240326 | 132000 | 12564539950 | 39200 | 39250 | 39250 | 39150 | 578 |
| 346 | 20240326 | 131900 | 12541882250 | 39250 | 39200 | 39250 | 39150 | 303 |
| 347 | 20240326 | 131800 | 12530002150 | 39200 | 39250 | 39250 | 39200 | 240 |
| 348 | 20240326 | 131700 | 12520590850 | 39250 | 39250 | 39300 | 39150 | 464 |
| 349 | 20240326 | 131600 | 12502390800 | 39250 | 39200 | 39300 | 39200 | 492 |
| 350 | 20240326 | 131500 | 12483072400 | 39200 | 39200 | 39250 | 39150 | 378 |
| 351 | 20240326 | 131400 | 12468258250 | 39250 | 39200 | 39250 | 39150 | 553 |
| 352 | 20240326 | 131300 | 12446582850 | 39200 | 39200 | 39250 | 39100 | 287 |
| 353 | 20240326 | 131200 | 12435328200 | 39250 | 39200 | 39250 | 39100 | 560 |
| 354 | 20240326 | 131100 | 12413362750 | 39250 | 39150 | 39300 | 39150 | 411 |
| 355 | 20240326 | 131000 | 12397239100 | 39200 | 39250 | 39300 | 39150 | 486 |
| 356 | 20240326 | 130900 | 12378169250 | 39300 | 39250 | 39300 | 39250 | 379 |
| 357 | 20240326 | 130800 | 12363277200 | 39250 | 39250 | 39250 | 39150 | 455 |
| 358 | 20240326 | 130700 | 12345448100 | 39300 | 39200 | 39300 | 39150 | 499 |
| 359 | 20240326 | 130600 | 12325871550 | 39200 | 39250 | 39250 | 39150 | 239 |
| 360 | 20240326 | 130500 | 12316499750 | 39200 | 39150 | 39200 | 39150 | 555 |
| 361 | 20240326 | 130400 | 12294758850 | 39200 | 39200 | 39250 | 39200 | 595 |
| 362 | 20240326 | 130300 | 12271424850 | 39200 | 39250 | 39300 | 39200 | 443 |
| 363 | 20240326 | 130200 | 12254047250 | 39250 | 39300 | 39400 | 39200 | 405 |
| 364 | 20240326 | 130100 | 12238145150 | 39350 | 39350 | 39400 | 39300 | 484 |
| 365 | 20240326 | 130000 | 12219094000 | 39350 | 39300 | 39350 | 39200 | 574 |
| 366 | 20240326 | 125900 | 12196542650 | 39250 | 39250 | 39300 | 39200 | 482 |
| 367 | 20240326 | 125800 | 12177629800 | 39300 | 39300 | 39400 | 39300 | 577 |
| 368 | 20240326 | 125700 | 12154941400 | 39350 | 39300 | 39400 | 39250 | 300 |
| 369 | 20240326 | 125600 | 12143143650 | 39250 | 39300 | 39350 | 39250 | 576 |
| 370 | 20240326 | 125500 | 12120525200 | 39350 | 39350 | 39350 | 39250 | 660 |
| 371 | 20240326 | 125400 | 12094570400 | 39350 | 39300 | 39350 | 39250 | 325 |
| 372 | 20240326 | 125300 | 12081789050 | 39350 | 39350 | 39350 | 39250 | 1630 |
| 373 | 20240326 | 125200 | 12017733300 | 39300 | 39350 | 39350 | 39300 | 547 |
| 374 | 20240326 | 125100 | 11996217650 | 39300 | 39350 | 39400 | 39300 | 384 |
| 375 | 20240326 | 125000 | 11981105700 | 39350 | 39400 | 39400 | 39300 | 342 |
| 376 | 20240326 | 124900 | 11967646250 | 39300 | 39450 | 39450 | 39300 | 499 |
| 377 | 20240326 | 124800 | 11947994350 | 39450 | 39350 | 39450 | 39300 | 440 |
| 378 | 20240326 | 124700 | 11930668600 | 39400 | 39300 | 39400 | 39300 | 335 |
| 379 | 20240326 | 124600 | 11917490450 | 39300 | 39400 | 39400 | 39300 | 395 |
| 380 | 20240326 | 124500 | 11901949450 | 39300 | 39400 | 39450 | 39300 | 586 |
| 381 | 20240326 | 124400 | 11878874850 | 39400 | 39300 | 39400 | 39300 | 488 |
| 382 | 20240326 | 124300 | 11859675600 | 39350 | 39350 | 39400 | 39300 | 657 |
| 383 | 20240326 | 124200 | 11833831200 | 39300 | 39350 | 39400 | 39300 | 633 |
| 384 | 20240326 | 124100 | 11808916800 | 39300 | 39300 | 39350 | 39300 | 476 |
| 385 | 20240326 | 124000 | 11790202000 | 39300 | 39300 | 39400 | 39300 | 478 |
| 386 | 20240326 | 123900 | 11771393750 | 39350 | 39350 | 39400 | 39300 | 706 |
| 387 | 20240326 | 123800 | 11743616700 | 39400 | 39400 | 39400 | 39300 | 723 |
| 388 | 20240326 | 123700 | 11715176500 | 39400 | 39300 | 39400 | 39300 | 592 |
| 389 | 20240326 | 123600 | 11691890300 | 39350 | 39350 | 39350 | 39300 | 285 |
| 390 | 20240326 | 123500 | 11680684050 | 39350 | 39450 | 39450 | 39300 | 533 |
| 391 | 20240326 | 123400 | 11659691800 | 39450 | 39400 | 39450 | 39300 | 373 |
| 392 | 20240326 | 123300 | 11645010000 | 39400 | 39450 | 39450 | 39300 | 503 |
| 393 | 20240326 | 123200 | 11625207250 | 39450 | 39400 | 39450 | 39350 | 363 |
| 394 | 20240326 | 123100 | 11610907050 | 39400 | 39400 | 39400 | 39300 | 556 |
| 395 | 20240326 | 123000 | 11589019800 | 39350 | 39300 | 39400 | 39300 | 295 |
| 396 | 20240326 | 122900 | 11577401800 | 39350 | 39300 | 39400 | 39300 | 418 |
| 397 | 20240326 | 122800 | 11560961100 | 39300 | 39350 | 39400 | 39300 | 841 |
| 398 | 20240326 | 122700 | 11527848200 | 39350 | 39400 | 39400 | 39300 | 994 |
| 399 | 20240326 | 122600 | 11488753250 | 39350 | 39400 | 39450 | 39300 | 393 |
| 400 | 20240326 | 122500 | 11473286700 | 39400 | 39450 | 39450 | 39300 | 576 |
| 401 | 20240326 | 122400 | 11450600050 | 39450 | 39350 | 39500 | 39350 | 210 |
| 402 | 20240326 | 122300 | 11442317400 | 39300 | 39400 | 39450 | 39300 | 691 |
| 403 | 20240326 | 122200 | 11415090850 | 39350 | 39350 | 39450 | 39300 | 396 |
| 404 | 20240326 | 122100 | 11399500200 | 39350 | 39450 | 39500 | 39350 | 470 |
| 405 | 20240326 | 122000 | 11380981100 | 39450 | 39450 | 39450 | 39350 | 435 |
| 406 | 20240326 | 121900 | 11363824450 | 39400 | 39350 | 39450 | 39350 | 571 |
| 407 | 20240326 | 121800 | 11341337700 | 39400 | 39400 | 39450 | 39350 | 277 |
| 408 | 20240326 | 121700 | 11330422200 | 39450 | 39400 | 39500 | 39350 | 602 |
| 409 | 20240326 | 121600 | 11306675300 | 39400 | 39450 | 39500 | 39350 | 665 |
| 410 | 20240326 | 121500 | 11280459650 | 39450 | 39400 | 39450 | 39350 | 362 |
| 411 | 20240326 | 121400 | 11266202650 | 39350 | 39450 | 39450 | 39350 | 596 |
| 412 | 20240326 | 121300 | 11242719100 | 39450 | 39400 | 39450 | 39350 | 492 |
| 413 | 20240326 | 121200 | 11223331700 | 39400 | 39450 | 39450 | 39400 | 305 |
| 414 | 20240326 | 121100 | 11211301900 | 39400 | 39400 | 39500 | 39350 | 398 |
| 415 | 20240326 | 121000 | 11195614100 | 39500 | 39350 | 39500 | 39350 | 670 |
| 416 | 20240326 | 120900 | 11169208750 | 39400 | 39450 | 39550 | 39350 | 1693 |
| 417 | 20240326 | 120800 | 11102468050 | 39450 | 39450 | 39500 | 39400 | 234 |
| 418 | 20240326 | 120700 | 11093238450 | 39500 | 39450 | 39550 | 39400 | 464 |
| 419 | 20240326 | 120600 | 11074928600 | 39450 | 39500 | 39550 | 39400 | 623 |
| 420 | 20240326 | 120500 | 11050342950 | 39500 | 39400 | 39500 | 39400 | 279 |
| 421 | 20240326 | 120400 | 11039332250 | 39450 | 39400 | 39500 | 39400 | 669 |
| 422 | 20240326 | 120300 | 11012945400 | 39450 | 39500 | 39550 | 39450 | 291 |
| 423 | 20240326 | 120200 | 11001454400 | 39400 | 39500 | 39550 | 39350 | 545 |
| 424 | 20240326 | 120100 | 10979934450 | 39500 | 39450 | 39550 | 39400 | 649 |
| 425 | 20240326 | 120000 | 10954335750 | 39450 | 39550 | 39550 | 39450 | 412 |
| 426 | 20240326 | 115900 | 10938059600 | 39550 | 39500 | 39550 | 39400 | 392 |
| 427 | 20240326 | 115800 | 10922585400 | 39500 | 39500 | 39550 | 39400 | 688 |
| 428 | 20240326 | 115700 | 10895395550 | 39500 | 39550 | 39550 | 39500 | 356 |
| 429 | 20240326 | 115600 | 10881318550 | 39550 | 39500 | 39600 | 39450 | 588 |
| 430 | 20240326 | 115500 | 10858088950 | 39550 | 39600 | 39650 | 39500 | 455 |
| 431 | 20240326 | 115400 | 10840079250 | 39650 | 39650 | 39650 | 39500 | 800 |
| 432 | 20240326 | 115300 | 10808414800 | 39600 | 39500 | 39600 | 39500 | 475 |
| 433 | 20240326 | 115200 | 10789619500 | 39500 | 39550 | 39600 | 39450 | 514 |
| 434 | 20240326 | 115100 | 10769301400 | 39550 | 39550 | 39600 | 39500 | 697 |
| 435 | 20240326 | 115000 | 10741719800 | 39600 | 39550 | 39600 | 39500 | 386 |
| 436 | 20240326 | 114900 | 10726444050 | 39550 | 39550 | 39650 | 39450 | 561 |
| 437 | 20240326 | 114800 | 10704255350 | 39500 | 39550 | 39650 | 39500 | 663 |
| 438 | 20240326 | 114700 | 10678008500 | 39550 | 39500 | 39550 | 39400 | 820 |
| 439 | 20240326 | 114600 | 10645604050 | 39500 | 39500 | 39600 | 39450 | 417 |
| 440 | 20240326 | 114500 | 10629115850 | 39550 | 39450 | 39550 | 39450 | 387 |
| 441 | 20240326 | 114400 | 10613823900 | 39450 | 39500 | 39550 | 39400 | 487 |
| 442 | 20240326 | 114300 | 10594593100 | 39500 | 39600 | 39600 | 39400 | 585 |
| 443 | 20240326 | 114200 | 10571480150 | 39550 | 39500 | 39600 | 39450 | 590 |
| 444 | 20240326 | 114100 | 10548159550 | 39450 | 39500 | 39550 | 39450 | 412 |
| 445 | 20240326 | 114000 | 10531884500 | 39450 | 39450 | 39500 | 39400 | 632 |
| 446 | 20240326 | 113900 | 10506943950 | 39350 | 39550 | 39550 | 39350 | 505 |
| 447 | 20240326 | 113800 | 10486999000 | 39550 | 39500 | 39600 | 39450 | 540 |
| 448 | 20240326 | 113700 | 10465657100 | 39500 | 39600 | 39600 | 39350 | 543 |
| 449 | 20240326 | 113600 | 10444211250 | 39500 | 39500 | 39600 | 39500 | 556 |
| 450 | 20240326 | 113500 | 10422212450 | 39500 | 39350 | 39600 | 39350 | 321 |
| 451 | 20240326 | 113400 | 10409532250 | 39350 | 39600 | 39600 | 39350 | 664 |
| 452 | 20240326 | 113300 | 10383307000 | 39550 | 39500 | 39600 | 39500 | 553 |
| 453 | 20240326 | 113200 | 10361435300 | 39550 | 39550 | 39550 | 39450 | 650 |
| 454 | 20240326 | 113100 | 10335757600 | 39550 | 39500 | 39550 | 39400 | 502 |
| 455 | 20240326 | 113000 | 10315930050 | 39500 | 39550 | 39600 | 39400 | 743 |
| 456 | 20240326 | 112900 | 10286581350 | 39500 | 39550 | 39600 | 39450 | 398 |
| 457 | 20240326 | 112800 | 10270853800 | 39550 | 39500 | 39550 | 39400 | 719 |
| 458 | 20240326 | 112700 | 10242442300 | 39450 | 39550 | 39600 | 39400 | 573 |
| 459 | 20240326 | 112600 | 10219801250 | 39600 | 39600 | 39600 | 39550 | 628 |
| 460 | 20240326 | 112500 | 10194943000 | 39600 | 39500 | 39600 | 39400 | 589 |
| 461 | 20240326 | 112400 | 10171666500 | 39500 | 39550 | 39600 | 39450 | 763 |
| 462 | 20240326 | 112300 | 10141519250 | 39550 | 39600 | 39600 | 39500 | 460 |
| 463 | 20240326 | 112200 | 10123328100 | 39550 | 39550 | 39600 | 39550 | 531 |
| 464 | 20240326 | 112100 | 10102313600 | 39600 | 39600 | 39650 | 39550 | 783 |
| 465 | 20240326 | 112000 | 10071301550 | 39550 | 39650 | 39650 | 39550 | 512 |
| 466 | 20240326 | 111900 | 10051024800 | 39600 | 39650 | 39650 | 39550 | 811 |
| 467 | 20240326 | 111800 | 10018898450 | 39600 | 39600 | 39650 | 39600 | 710 |
| 468 | 20240326 | 111700 | 9990756600 | 39650 | 39650 | 39650 | 39600 | 791 |
| 469 | 20240326 | 111600 | 9959404850 | 39600 | 39650 | 39650 | 39600 | 606 |
| 470 | 20240326 | 111500 | 9935393450 | 39650 | 39600 | 39650 | 39550 | 655 |
| 471 | 20240326 | 111400 | 9909444450 | 39600 | 39600 | 39650 | 39550 | 1330 |
| 472 | 20240326 | 111300 | 9856773300 | 39600 | 39600 | 39600 | 39550 | 327 |
| 473 | 20240326 | 111200 | 9843825500 | 39550 | 39600 | 39600 | 39550 | 866 |
| 474 | 20240326 | 111100 | 9809554800 | 39550 | 39600 | 39600 | 39550 | 681 |
| 475 | 20240326 | 111000 | 9782596700 | 39550 | 39550 | 39600 | 39500 | 813 |
| 476 | 20240326 | 110900 | 9750422150 | 39550 | 39600 | 39600 | 39550 | 443 |
| 477 | 20240326 | 110800 | 9732889800 | 39550 | 39450 | 39600 | 39450 | 693 |
| 478 | 20240326 | 110700 | 9705509700 | 39450 | 39600 | 39600 | 39450 | 661 |
| 479 | 20240326 | 110600 | 9679362800 | 39550 | 39500 | 39550 | 39500 | 1891 |
| 480 | 20240326 | 110500 | 9604611300 | 39500 | 39550 | 39550 | 39400 | 702 |
| 481 | 20240326 | 110400 | 9576880150 | 39500 | 39550 | 39550 | 39450 | 576 |
| 482 | 20240326 | 110300 | 9554121650 | 39500 | 39500 | 39550 | 39400 | 650 |
| 483 | 20240326 | 110200 | 9528442900 | 39500 | 39500 | 39500 | 39450 | 694 |
| 484 | 20240326 | 110100 | 9501030700 | 39450 | 39450 | 39500 | 39400 | 229 |
| 485 | 20240326 | 110000 | 9491996850 | 39450 | 39550 | 39550 | 39400 | 864 |
| 486 | 20240326 | 105900 | 9457895950 | 39550 | 39450 | 39550 | 39450 | 646 |
| 487 | 20240326 | 105800 | 9432375850 | 39450 | 39450 | 39450 | 39400 | 652 |
| 488 | 20240326 | 105700 | 9406659950 | 39450 | 39450 | 39550 | 39400 | 745 |
| 489 | 20240326 | 105600 | 9377246250 | 39550 | 39500 | 39550 | 39450 | 459 |
| 490 | 20240326 | 105500 | 9359112950 | 39500 | 39450 | 39550 | 39450 | 986 |
| 491 | 20240326 | 105400 | 9320184300 | 39500 | 39500 | 39500 | 39400 | 1217 |
| 492 | 20240326 | 105300 | 9272156500 | 39500 | 39500 | 39500 | 39450 | 727 |
| 493 | 20240326 | 105200 | 9243459400 | 39500 | 39550 | 39550 | 39450 | 671 |
| 494 | 20240326 | 105100 | 9216953500 | 39550 | 39500 | 39550 | 39450 | 756 |
| 495 | 20240326 | 105000 | 9187084650 | 39500 | 39500 | 39500 | 39450 | 1015 |
| 496 | 20240326 | 104900 | 9147007700 | 39450 | 39450 | 39500 | 39450 | 1053 |
| 497 | 20240326 | 104800 | 9105439200 | 39450 | 39450 | 39450 | 39400 | 1799 |
| 498 | 20240326 | 104700 | 9034482000 | 39400 | 39400 | 39450 | 39400 | 751 |
| 499 | 20240326 | 104600 | 9004863250 | 39400 | 39400 | 39450 | 39350 | 768 |
| 500 | 20240326 | 104500 | 8974599100 | 39350 | 39400 | 39400 | 39300 | 879 |
| 501 | 20240326 | 104400 | 8939986700 | 39350 | 39350 | 39400 | 39350 | 599 |
| 502 | 20240326 | 104300 | 8916397750 | 39300 | 39350 | 39350 | 39250 | 633 |
| 503 | 20240326 | 104200 | 8891501100 | 39300 | 39300 | 39350 | 39250 | 1159 |
| 504 | 20240326 | 104100 | 8845926350 | 39350 | 39250 | 39350 | 39250 | 605 |
| 505 | 20240326 | 104000 | 8822149650 | 39300 | 39250 | 39300 | 39250 | 579 |
| 506 | 20240326 | 103900 | 8799402100 | 39250 | 39250 | 39300 | 39100 | 569 |
| 507 | 20240326 | 103800 | 8777082400 | 39250 | 39300 | 39300 | 39200 | 974 |
| 508 | 20240326 | 103700 | 8738833300 | 39250 | 39200 | 39300 | 39150 | 428 |
| 509 | 20240326 | 103600 | 8722048850 | 39150 | 39300 | 39350 | 39100 | 1942 |
| 510 | 20240326 | 103500 | 8645941500 | 39350 | 39300 | 39350 | 39200 | 723 |
| 511 | 20240326 | 103400 | 8617517600 | 39300 | 39350 | 39400 | 39250 | 1625 |
| 512 | 20240326 | 103300 | 8553608200 | 39350 | 39450 | 39450 | 39300 | 7460 |
| 513 | 20240326 | 103200 | 8259471450 | 39450 | 39500 | 39500 | 39450 | 412 |
| 514 | 20240326 | 103100 | 8243203700 | 39500 | 39550 | 39550 | 39450 | 1137 |
| 515 | 20240326 | 103000 | 8198301050 | 39550 | 39550 | 39600 | 39500 | 907 |
| 516 | 20240326 | 102900 | 8162433350 | 39600 | 39500 | 39600 | 39500 | 442 |
| 517 | 20240326 | 102800 | 8144951700 | 39450 | 39450 | 39550 | 39400 | 715 |
| 518 | 20240326 | 102700 | 8116698700 | 39450 | 39500 | 39550 | 39400 | 1204 |
| 519 | 20240326 | 102600 | 8069157200 | 39550 | 39500 | 39550 | 39450 | 1252 |
| 520 | 20240326 | 102500 | 8019691200 | 39500 | 39450 | 39500 | 39450 | 785 |
| 521 | 20240326 | 102400 | 7988695000 | 39450 | 39400 | 39500 | 39350 | 5463 |
| 522 | 20240326 | 102300 | 7773187800 | 39400 | 39450 | 39500 | 39350 | 1312 |
| 523 | 20240326 | 102200 | 7721425200 | 39500 | 39450 | 39500 | 39450 | 1435 |
| 524 | 20240326 | 102100 | 7664765250 | 39450 | 39500 | 39500 | 39350 | 1604 |
| 525 | 20240326 | 102000 | 7601500200 | 39500 | 39500 | 39500 | 39400 | 1270 |
| 526 | 20240326 | 101900 | 7551360900 | 39500 | 39400 | 39500 | 39400 | 1009 |
| 527 | 20240326 | 101800 | 7511532850 | 39400 | 39350 | 39450 | 39300 | 3105 |
| 528 | 20240326 | 101700 | 7389252350 | 39350 | 39300 | 39350 | 39250 | 2809 |
| 529 | 20240326 | 101600 | 7278853250 | 39300 | 39300 | 39350 | 39300 | 1903 |
| 530 | 20240326 | 101500 | 7204037050 | 39300 | 39250 | 39350 | 39250 | 1450 |
| 531 | 20240326 | 101400 | 7147041650 | 39300 | 39200 | 39300 | 39200 | 9647 |
| 532 | 20240326 | 101300 | 6768710550 | 39200 | 39200 | 39200 | 39150 | 2927 |
| 533 | 20240326 | 101200 | 6653973450 | 39200 | 39200 | 39200 | 39100 | 718 |
| 534 | 20240326 | 101100 | 6625865750 | 39200 | 39200 | 39200 | 39100 | 746 |
| 535 | 20240326 | 101000 | 6596638950 | 39150 | 39150 | 39200 | 39100 | 1102 |
| 536 | 20240326 | 100900 | 6553491600 | 39150 | 39150 | 39150 | 39100 | 1079 |
| 537 | 20240326 | 100800 | 6511270100 | 39150 | 39150 | 39250 | 39100 | 4075 |
| 538 | 20240326 | 100700 | 6351641600 | 39200 | 39250 | 39250 | 39100 | 1070 |
| 539 | 20240326 | 100600 | 6309717500 | 39250 | 39250 | 39250 | 39100 | 1417 |
| 540 | 20240326 | 100500 | 6254134400 | 39200 | 39200 | 39250 | 39150 | 1808 |
| 541 | 20240326 | 100400 | 6183253250 | 39150 | 39100 | 39200 | 39100 | 1254 |
| 542 | 20240326 | 100300 | 6134132000 | 39150 | 39050 | 39150 | 39050 | 3211 |
| 543 | 20240326 | 100200 | 6008560050 | 39100 | 39100 | 39100 | 39050 | 714 |
| 544 | 20240326 | 100100 | 5980644600 | 39050 | 39050 | 39050 | 39000 | 1796 |
| 545 | 20240326 | 100000 | 5910517800 | 39050 | 39000 | 39050 | 39000 | 792 |
| 546 | 20240326 | 095900 | 5879616300 | 39050 | 39000 | 39050 | 39000 | 1458 |
| 547 | 20240326 | 095800 | 5822709500 | 39000 | 39000 | 39050 | 38950 | 733 |
| 548 | 20240326 | 095700 | 5794117050 | 39050 | 39000 | 39050 | 39000 | 1029 |
| 549 | 20240326 | 095600 | 5753960450 | 39050 | 39050 | 39050 | 39000 | 867 |
| 550 | 20240326 | 095500 | 5720121900 | 39000 | 39000 | 39050 | 38950 | 1098 |
| 551 | 20240326 | 095400 | 5677299750 | 38950 | 39000 | 39050 | 38950 | 1071 |
| 552 | 20240326 | 095300 | 5635514950 | 39050 | 38950 | 39050 | 38950 | 1060 |
| 553 | 20240326 | 095200 | 5594139650 | 39000 | 38950 | 39000 | 38900 | 972 |
| 554 | 20240326 | 095100 | 5556254600 | 38950 | 38900 | 39000 | 38900 | 1161 |
| 555 | 20240326 | 095000 | 5511040800 | 38900 | 39000 | 39000 | 38900 | 716 |
| 556 | 20240326 | 094900 | 5483137650 | 39000 | 39000 | 39000 | 38950 | 714 |
| 557 | 20240326 | 094800 | 5455316400 | 39000 | 39000 | 39000 | 38850 | 902 |
| 558 | 20240326 | 094700 | 5420168400 | 38850 | 38950 | 39000 | 38850 | 2395 |
| 559 | 20240326 | 094600 | 5326873400 | 39000 | 38950 | 39000 | 38900 | 1224 |
| 560 | 20240326 | 094500 | 5279163400 | 38950 | 38950 | 39000 | 38850 | 752 |
| 561 | 20240326 | 094400 | 5249877950 | 38950 | 38950 | 39000 | 38850 | 1448 |
| 562 | 20240326 | 094300 | 5193518250 | 38950 | 38900 | 39000 | 38900 | 1015 |
| 563 | 20240326 | 094200 | 5154005700 | 38900 | 38900 | 38950 | 38850 | 572 |
| 564 | 20240326 | 094100 | 5131755050 | 38950 | 38850 | 39000 | 38850 | 1546 |
| 565 | 20240326 | 094000 | 5071575550 | 38900 | 38800 | 38900 | 38800 | 690 |
| 566 | 20240326 | 093900 | 5044762550 | 38800 | 38850 | 38950 | 38800 | 1526 |
| 567 | 20240326 | 093800 | 4985455000 | 38800 | 38850 | 38850 | 38750 | 1354 |
| 568 | 20240326 | 093700 | 4932914400 | 38800 | 38850 | 38850 | 38750 | 1641 |
| 569 | 20240326 | 093600 | 4869222800 | 38900 | 38800 | 38900 | 38750 | 2944 |
| 570 | 20240326 | 093500 | 4755021450 | 38800 | 38800 | 38800 | 38750 | 1883 |
| 571 | 20240326 | 093400 | 4681977750 | 38800 | 38700 | 38800 | 38700 | 1320 |
| 572 | 20240326 | 093300 | 4630835250 | 38750 | 38750 | 38800 | 38650 | 2236 |
| 573 | 20240326 | 093200 | 4544272150 | 38750 | 38800 | 38850 | 38700 | 8557 |
| 574 | 20240326 | 093100 | 4212591600 | 38850 | 38950 | 38950 | 38800 | 3324 |
| 575 | 20240326 | 093000 | 4083412100 | 38950 | 39000 | 39000 | 38900 | 1491 |
| 576 | 20240326 | 092900 | 4025363700 | 38950 | 38900 | 38950 | 38900 | 1196 |
| 577 | 20240326 | 092800 | 3978823100 | 38950 | 39050 | 39100 | 38950 | 4508 |
| 578 | 20240326 | 092700 | 3802889500 | 39100 | 39150 | 39150 | 39000 | 3212 |
| 579 | 20240326 | 092600 | 3677381500 | 39100 | 39050 | 39100 | 39050 | 2244 |
| 580 | 20240326 | 092500 | 3589684850 | 39050 | 39050 | 39050 | 39000 | 998 |
| 581 | 20240326 | 092400 | 3550728600 | 39050 | 38950 | 39050 | 38950 | 1894 |
| 582 | 20240326 | 092300 | 3476866150 | 39000 | 38950 | 39000 | 38900 | 2124 |
| 583 | 20240326 | 092200 | 3394058400 | 38950 | 38900 | 39000 | 38800 | 2521 |
| 584 | 20240326 | 092100 | 3296026000 | 38900 | 38950 | 39000 | 38900 | 1767 |
| 585 | 20240326 | 092000 | 3227240050 | 38950 | 38950 | 39000 | 38900 | 1810 |
| 586 | 20240326 | 091900 | 3156761350 | 38900 | 38900 | 38950 | 38850 | 1126 |
| 587 | 20240326 | 091800 | 3112940950 | 38900 | 38850 | 38950 | 38800 | 1260 |
| 588 | 20240326 | 091700 | 3063953450 | 38900 | 38900 | 38950 | 38800 | 1878 |
| 589 | 20240326 | 091600 | 2990952400 | 38850 | 39000 | 39050 | 38850 | 4906 |
| 590 | 20240326 | 091500 | 2799851400 | 39050 | 38850 | 39050 | 38850 | 3395 |
| 591 | 20240326 | 091400 | 2667759750 | 38850 | 38850 | 38850 | 38750 | 1008 |
| 592 | 20240326 | 091300 | 2628643050 | 38800 | 38800 | 38900 | 38700 | 2030 |
| 593 | 20240326 | 091200 | 2549828500 | 38850 | 38750 | 38850 | 38650 | 1998 |
| 594 | 20240326 | 091100 | 2472431400 | 38650 | 38550 | 38850 | 38500 | 2975 |
| 595 | 20240326 | 091000 | 2357283250 | 38550 | 38550 | 38600 | 38500 | 1880 |
| 596 | 20240326 | 090900 | 2284802800 | 38500 | 38600 | 38750 | 38500 | 1775 |
| 597 | 20240326 | 090800 | 2216318200 | 38750 | 38800 | 38850 | 38550 | 3730 |
| 598 | 20240326 | 090700 | 2071917900 | 38750 | 38550 | 38900 | 38550 | 2376 |
| 599 | 20240326 | 090600 | 1980117200 | 38500 | 38350 | 38500 | 38300 | 4820 |
| 600 | 20240326 | 090500 | 1794720200 | 38350 | 38300 | 38350 | 38200 | 1323 |
| 601 | 20240326 | 090400 | 1744095550 | 38300 | 38150 | 38300 | 38050 | 7879 |
| 602 | 20240326 | 090300 | 1443774100 | 38100 | 38150 | 38300 | 38100 | 3548 |
| 603 | 20240326 | 090200 | 1308439450 | 38200 | 38600 | 38600 | 38150 | 5649 |
| 604 | 20240326 | 090100 | 1091759650 | 38600 | 38250 | 38600 | 38050 | 11824 |
| 605 | 20240326 | 090000 | 640044100 | 38300 | 38950 | 38950 | 38200 | 16536 |