32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 3 | 20240327 | 190200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240327 | 190100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240327 | 190000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240327 | 185900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240327 | 185800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240327 | 185700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240327 | 185600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240327 | 185500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240327 | 185400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240327 | 185300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240327 | 185200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240327 | 185100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240327 | 185000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240327 | 184900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240327 | 184800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240327 | 184700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240327 | 184600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240327 | 184500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240327 | 184400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240327 | 184300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240327 | 184200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240327 | 184100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240327 | 184000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240327 | 183900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240327 | 183800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240327 | 183700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240327 | 183600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240327 | 183500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240327 | 183400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240327 | 183300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 33 | 20240327 | 183200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240327 | 183100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240327 | 183000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240327 | 182900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240327 | 182800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240327 | 182700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240327 | 182600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240327 | 182500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240327 | 182400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240327 | 182300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240327 | 182200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240327 | 182100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240327 | 182000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240327 | 181900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240327 | 181800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240327 | 181700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240327 | 181600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240327 | 181500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240327 | 181400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240327 | 181300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240327 | 181200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240327 | 181100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240327 | 181000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240327 | 180900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240327 | 180800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240327 | 180700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240327 | 180600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240327 | 180500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240327 | 180400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240327 | 180300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 63 | 20240327 | 180200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240327 | 180100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240327 | 180000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240327 | 175900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240327 | 175800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240327 | 175700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240327 | 175600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240327 | 175500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240327 | 175400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240327 | 175300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240327 | 175200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240327 | 175100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240327 | 175000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240327 | 174900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240327 | 174800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240327 | 174700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240327 | 174600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240327 | 174500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240327 | 174400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240327 | 174300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240327 | 174200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240327 | 174100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240327 | 174000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240327 | 173900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240327 | 173800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240327 | 173700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240327 | 173600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240327 | 173500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240327 | 173400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240327 | 173300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 93 | 20240327 | 173200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240327 | 173100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240327 | 173000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240327 | 172900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240327 | 172800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240327 | 172700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240327 | 172600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240327 | 172500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240327 | 172400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240327 | 172300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240327 | 172200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240327 | 172100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240327 | 172000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240327 | 171900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240327 | 171800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240327 | 171700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240327 | 171600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240327 | 171500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240327 | 171400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240327 | 171300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240327 | 171200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240327 | 171100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240327 | 171000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240327 | 170900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240327 | 170800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240327 | 170700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240327 | 170600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240327 | 170500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240327 | 170400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240327 | 170300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 123 | 20240327 | 170200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240327 | 170100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240327 | 170000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240327 | 165900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240327 | 165800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240327 | 165700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240327 | 165600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240327 | 165500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240327 | 165400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240327 | 165300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240327 | 165200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240327 | 165100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240327 | 165000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240327 | 164900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240327 | 164800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240327 | 164700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240327 | 164600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240327 | 164500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240327 | 164400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240327 | 164300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240327 | 164200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240327 | 164100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240327 | 164000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240327 | 163900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240327 | 163800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240327 | 163700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240327 | 163600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240327 | 163500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240327 | 163400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240327 | 163300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 153 | 20240327 | 163200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240327 | 163100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240327 | 163000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240327 | 162900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240327 | 162800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240327 | 162700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240327 | 162600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240327 | 162500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240327 | 162400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240327 | 162300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240327 | 162200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240327 | 162100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240327 | 162000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240327 | 161900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240327 | 161800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240327 | 161700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240327 | 161600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240327 | 161500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240327 | 161400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240327 | 161300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240327 | 161200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240327 | 161100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240327 | 161000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240327 | 160900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240327 | 160800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240327 | 160700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240327 | 160600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240327 | 160500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240327 | 160400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240327 | 160300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 183 | 20240327 | 160200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240327 | 160100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240327 | 160000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240327 | 155900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240327 | 155800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240327 | 155700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240327 | 155600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240327 | 155500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240327 | 155400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240327 | 155300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240327 | 155200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240327 | 155100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240327 | 155000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240327 | 154900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240327 | 154800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240327 | 154700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240327 | 154600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240327 | 154500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240327 | 154400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240327 | 154300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240327 | 154200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240327 | 154100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240327 | 154000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240327 | 153900 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240327 | 153800 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240327 | 153700 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240327 | 153600 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240327 | 153500 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240327 | 153400 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240327 | 153300 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 213 | 20240327 | 153200 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240327 | 153100 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240327 | 153000 | 9261720700 | 38550 | 38550 | 38550 | 38550 | 4924 |
| 216 | 20240327 | 152900 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20240327 | 152800 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20240327 | 152700 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20240327 | 152600 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20240327 | 152500 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20240327 | 152400 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20240327 | 152300 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20240327 | 152200 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20240327 | 152100 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20240327 | 152000 | 9071900500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20240327 | 151900 | 9071900500 | 38500 | 38550 | 38550 | 38500 | 459 |
| 227 | 20240327 | 151800 | 9054225500 | 38550 | 38600 | 38650 | 38550 | 222 |
| 228 | 20240327 | 151700 | 9045662850 | 38650 | 38550 | 38700 | 38500 | 1532 |
| 229 | 20240327 | 151600 | 8986580800 | 38550 | 38550 | 38700 | 38500 | 767 |
| 230 | 20240327 | 151500 | 8956965550 | 38700 | 38600 | 38700 | 38550 | 1042 |
| 231 | 20240327 | 151400 | 8916734700 | 38600 | 38500 | 38600 | 38450 | 1337 |
| 232 | 20240327 | 151300 | 8865254850 | 38500 | 38500 | 38500 | 38400 | 681 |
| 233 | 20240327 | 151200 | 8839040250 | 38500 | 38500 | 38500 | 38450 | 1550 |
| 234 | 20240327 | 151100 | 8779399600 | 38500 | 38600 | 38600 | 38400 | 1575 |
| 235 | 20240327 | 151000 | 8718746050 | 38600 | 38550 | 38650 | 38500 | 965 |
| 236 | 20240327 | 150900 | 8681509200 | 38550 | 38500 | 38600 | 38500 | 419 |
| 237 | 20240327 | 150800 | 8665357300 | 38600 | 38550 | 38600 | 38500 | 881 |
| 238 | 20240327 | 150700 | 8631391650 | 38600 | 38550 | 38600 | 38500 | 905 |
| 239 | 20240327 | 150600 | 8596499550 | 38500 | 38500 | 38600 | 38500 | 319 |
| 240 | 20240327 | 150500 | 8584200450 | 38500 | 38500 | 38600 | 38500 | 618 |
| 241 | 20240327 | 150400 | 8560367000 | 38500 | 38500 | 38600 | 38500 | 610 |
| 242 | 20240327 | 150300 | 8536852100 | 38500 | 38500 | 38600 | 38500 | 619 |
| 243 | 20240327 | 150200 | 8512992600 | 38500 | 38500 | 38550 | 38500 | 452 |
| 244 | 20240327 | 150100 | 8495578900 | 38450 | 38500 | 38550 | 38450 | 764 |
| 245 | 20240327 | 150000 | 8466148400 | 38500 | 38450 | 38550 | 38450 | 471 |
| 246 | 20240327 | 145900 | 8448020250 | 38500 | 38450 | 38500 | 38400 | 465 |
| 247 | 20240327 | 145800 | 8430134750 | 38500 | 38450 | 38500 | 38400 | 1038 |
| 248 | 20240327 | 145700 | 8390226250 | 38500 | 38500 | 38500 | 38400 | 861 |
| 249 | 20240327 | 145600 | 8357131550 | 38500 | 38500 | 38500 | 38400 | 717 |
| 250 | 20240327 | 145500 | 8329565900 | 38500 | 38400 | 38500 | 38400 | 638 |
| 251 | 20240327 | 145400 | 8305046300 | 38400 | 38500 | 38500 | 38400 | 744 |
| 252 | 20240327 | 145300 | 8276424950 | 38500 | 38450 | 38500 | 38400 | 745 |
| 253 | 20240327 | 145200 | 8247781350 | 38450 | 38350 | 38550 | 38350 | 614 |
| 254 | 20240327 | 145100 | 8224149850 | 38550 | 38500 | 38550 | 38400 | 884 |
| 255 | 20240327 | 145000 | 8190168700 | 38500 | 38500 | 38550 | 38450 | 742 |
| 256 | 20240327 | 144900 | 8161621200 | 38500 | 38400 | 38550 | 38400 | 926 |
| 257 | 20240327 | 144800 | 8125986100 | 38400 | 38450 | 38500 | 38350 | 661 |
| 258 | 20240327 | 144700 | 8100581750 | 38500 | 38400 | 38550 | 38400 | 607 |
| 259 | 20240327 | 144600 | 8077242850 | 38350 | 38500 | 38500 | 38350 | 486 |
| 260 | 20240327 | 144500 | 8058575450 | 38500 | 38450 | 38550 | 38350 | 932 |
| 261 | 20240327 | 144400 | 8022783750 | 38450 | 38400 | 38450 | 38400 | 681 |
| 262 | 20240327 | 144300 | 7996619150 | 38400 | 38400 | 38550 | 38400 | 911 |
| 263 | 20240327 | 144200 | 7961591950 | 38450 | 38450 | 38550 | 38400 | 808 |
| 264 | 20240327 | 144100 | 7930515150 | 38450 | 38400 | 38550 | 38400 | 740 |
| 265 | 20240327 | 144000 | 7902047850 | 38450 | 38450 | 38500 | 38350 | 815 |
| 266 | 20240327 | 143900 | 7870729950 | 38450 | 38400 | 38500 | 38400 | 690 |
| 267 | 20240327 | 143800 | 7844202650 | 38400 | 38450 | 38500 | 38350 | 679 |
| 268 | 20240327 | 143700 | 7818119950 | 38450 | 38450 | 38450 | 38350 | 497 |
| 269 | 20240327 | 143600 | 7799034350 | 38450 | 38300 | 38500 | 38300 | 887 |
| 270 | 20240327 | 143500 | 7764944500 | 38300 | 38350 | 38400 | 38300 | 764 |
| 271 | 20240327 | 143400 | 7735649800 | 38400 | 38350 | 38400 | 38300 | 556 |
| 272 | 20240327 | 143300 | 7714335900 | 38350 | 38450 | 38450 | 38300 | 977 |
| 273 | 20240327 | 143200 | 7676846550 | 38450 | 38450 | 38500 | 38400 | 731 |
| 274 | 20240327 | 143100 | 7648736500 | 38450 | 38450 | 38450 | 38350 | 691 |
| 275 | 20240327 | 143000 | 7622205900 | 38450 | 38500 | 38500 | 38350 | 502 |
| 276 | 20240327 | 142900 | 7602913600 | 38500 | 38400 | 38500 | 38400 | 878 |
| 277 | 20240327 | 142800 | 7569153700 | 38400 | 38400 | 38500 | 38400 | 502 |
| 278 | 20240327 | 142700 | 7549856000 | 38350 | 38350 | 38500 | 38350 | 827 |
| 279 | 20240327 | 142600 | 7518083600 | 38400 | 38350 | 38450 | 38300 | 657 |
| 280 | 20240327 | 142500 | 7492865650 | 38350 | 38350 | 38450 | 38350 | 568 |
| 281 | 20240327 | 142400 | 7471064400 | 38350 | 38350 | 38400 | 38250 | 620 |
| 282 | 20240327 | 142300 | 7447274150 | 38400 | 38350 | 38450 | 38350 | 771 |
| 283 | 20240327 | 142200 | 7417665350 | 38350 | 38350 | 38350 | 38300 | 557 |
| 284 | 20240327 | 142100 | 7396315700 | 38350 | 38400 | 38400 | 38250 | 632 |
| 285 | 20240327 | 142000 | 7372087100 | 38350 | 38350 | 38350 | 38300 | 566 |
| 286 | 20240327 | 141900 | 7350387800 | 38400 | 38300 | 38400 | 38200 | 791 |
| 287 | 20240327 | 141800 | 7320074800 | 38250 | 38300 | 38350 | 38200 | 759 |
| 288 | 20240327 | 141700 | 7291038000 | 38350 | 38250 | 38400 | 38200 | 536 |
| 289 | 20240327 | 141600 | 7270509300 | 38300 | 38250 | 38400 | 38250 | 659 |
| 290 | 20240327 | 141500 | 7245278650 | 38250 | 38200 | 38250 | 38150 | 385 |
| 291 | 20240327 | 141400 | 7230576300 | 38200 | 38250 | 38300 | 38200 | 642 |
| 292 | 20240327 | 141300 | 7206013900 | 38300 | 38300 | 38300 | 38200 | 1859 |
| 293 | 20240327 | 141200 | 7134938650 | 38300 | 38300 | 38450 | 38300 | 869 |
| 294 | 20240327 | 141100 | 7101604850 | 38250 | 38400 | 38400 | 38250 | 627 |
| 295 | 20240327 | 141000 | 7077581750 | 38400 | 38400 | 38400 | 38350 | 503 |
| 296 | 20240327 | 140900 | 7058276150 | 38400 | 38400 | 38450 | 38300 | 696 |
| 297 | 20240327 | 140800 | 7031584450 | 38350 | 38300 | 38450 | 38300 | 388 |
| 298 | 20240327 | 140700 | 7016698050 | 38350 | 38350 | 38450 | 38250 | 1354 |
| 299 | 20240327 | 140600 | 6964799350 | 38300 | 38400 | 38400 | 38300 | 265 |
| 300 | 20240327 | 140500 | 6954633550 | 38400 | 38300 | 38450 | 38300 | 683 |
| 301 | 20240327 | 140400 | 6928412450 | 38300 | 38350 | 38400 | 38300 | 535 |
| 302 | 20240327 | 140300 | 6907901700 | 38350 | 38400 | 38400 | 38250 | 772 |
| 303 | 20240327 | 140200 | 6878298750 | 38400 | 38300 | 38400 | 38300 | 628 |
| 304 | 20240327 | 140100 | 6854204250 | 38300 | 38300 | 38400 | 38250 | 387 |
| 305 | 20240327 | 140000 | 6839372050 | 38250 | 38350 | 38400 | 38200 | 700 |
| 306 | 20240327 | 135900 | 6812545900 | 38300 | 38350 | 38350 | 38250 | 778 |
| 307 | 20240327 | 135800 | 6782744000 | 38350 | 38250 | 38400 | 38250 | 596 |
| 308 | 20240327 | 135700 | 6759903800 | 38250 | 38250 | 38350 | 38250 | 434 |
| 309 | 20240327 | 135600 | 6743289650 | 38300 | 38250 | 38350 | 38200 | 753 |
| 310 | 20240327 | 135500 | 6714454600 | 38300 | 38250 | 38300 | 38200 | 587 |
| 311 | 20240327 | 135400 | 6691994150 | 38250 | 38250 | 38300 | 38200 | 568 |
| 312 | 20240327 | 135300 | 6670268900 | 38300 | 38250 | 38300 | 38200 | 440 |
| 313 | 20240327 | 135200 | 6653439350 | 38250 | 38250 | 38300 | 38200 | 779 |
| 314 | 20240327 | 135100 | 6623640850 | 38250 | 38300 | 38300 | 38150 | 629 |
| 315 | 20240327 | 135000 | 6599593750 | 38250 | 38200 | 38250 | 38200 | 506 |
| 316 | 20240327 | 134900 | 6580257150 | 38250 | 38150 | 38250 | 38150 | 467 |
| 317 | 20240327 | 134800 | 6562407600 | 38200 | 38250 | 38300 | 38150 | 868 |
| 318 | 20240327 | 134700 | 6529233950 | 38200 | 38150 | 38250 | 38150 | 578 |
| 319 | 20240327 | 134600 | 6507144650 | 38200 | 38300 | 38300 | 38150 | 606 |
| 320 | 20240327 | 134500 | 6484011500 | 38250 | 38250 | 38300 | 38100 | 755 |
| 321 | 20240327 | 134400 | 6455141750 | 38200 | 38150 | 38250 | 38150 | 534 |
| 322 | 20240327 | 134300 | 6434756100 | 38150 | 38200 | 38250 | 38150 | 503 |
| 323 | 20240327 | 134200 | 6415542400 | 38200 | 38250 | 38250 | 38150 | 415 |
| 324 | 20240327 | 134100 | 6399684900 | 38150 | 38250 | 38250 | 38150 | 719 |
| 325 | 20240327 | 134000 | 6372225000 | 38300 | 38200 | 38300 | 38150 | 522 |
| 326 | 20240327 | 133900 | 6352279350 | 38250 | 38300 | 38350 | 38200 | 634 |
| 327 | 20240327 | 133800 | 6328018450 | 38250 | 38100 | 38350 | 38100 | 451 |
| 328 | 20240327 | 133700 | 6310757300 | 38100 | 38300 | 38350 | 38100 | 704 |
| 329 | 20240327 | 133600 | 6283882900 | 38150 | 38200 | 38300 | 38100 | 556 |
| 330 | 20240327 | 133500 | 6262630750 | 38200 | 38200 | 38200 | 38100 | 626 |
| 331 | 20240327 | 133400 | 6238745800 | 38250 | 38100 | 38250 | 38100 | 609 |
| 332 | 20240327 | 133300 | 6215509950 | 38100 | 38150 | 38300 | 38100 | 700 |
| 333 | 20240327 | 133200 | 6188802800 | 38150 | 38350 | 38350 | 38100 | 414 |
| 334 | 20240327 | 133100 | 6173015800 | 38350 | 38150 | 38350 | 38150 | 491 |
| 335 | 20240327 | 133000 | 6154252850 | 38100 | 38100 | 38300 | 38050 | 860 |
| 336 | 20240327 | 132900 | 6121451700 | 38300 | 38050 | 38350 | 38050 | 445 |
| 337 | 20240327 | 132800 | 6104482450 | 38050 | 38200 | 38200 | 38050 | 721 |
| 338 | 20240327 | 132700 | 6077004900 | 38250 | 38100 | 38300 | 38050 | 657 |
| 339 | 20240327 | 132600 | 6051944600 | 38100 | 38150 | 38200 | 38100 | 313 |
| 340 | 20240327 | 132500 | 6040014200 | 38100 | 38150 | 38150 | 38100 | 531 |
| 341 | 20240327 | 132400 | 6019767100 | 38200 | 38150 | 38200 | 38100 | 439 |
| 342 | 20240327 | 132300 | 6003013900 | 38300 | 38150 | 38300 | 38100 | 529 |
| 343 | 20240327 | 132200 | 5982845500 | 38150 | 38200 | 38200 | 38150 | 499 |
| 344 | 20240327 | 132100 | 5963799150 | 38150 | 38150 | 38250 | 38100 | 345 |
| 345 | 20240327 | 132000 | 5950632100 | 38250 | 38150 | 38250 | 38100 | 620 |
| 346 | 20240327 | 131900 | 5926964250 | 38150 | 38300 | 38300 | 38150 | 493 |
| 347 | 20240327 | 131800 | 5908119450 | 38300 | 38250 | 38300 | 38200 | 246 |
| 348 | 20240327 | 131700 | 5898703600 | 38200 | 38150 | 38300 | 38150 | 560 |
| 349 | 20240327 | 131600 | 5877309650 | 38350 | 38200 | 38350 | 38150 | 391 |
| 350 | 20240327 | 131500 | 5862348350 | 38200 | 38150 | 38300 | 38150 | 426 |
| 351 | 20240327 | 131400 | 5846073150 | 38200 | 38200 | 38300 | 38200 | 288 |
| 352 | 20240327 | 131300 | 5835053150 | 38250 | 38250 | 38250 | 38150 | 506 |
| 353 | 20240327 | 131200 | 5815725200 | 38250 | 38250 | 38250 | 38200 | 153 |
| 354 | 20240327 | 131100 | 5809877150 | 38250 | 38200 | 38250 | 38200 | 313 |
| 355 | 20240327 | 131000 | 5797915550 | 38250 | 38200 | 38250 | 38150 | 470 |
| 356 | 20240327 | 130900 | 5779960550 | 38150 | 38150 | 38200 | 38150 | 529 |
| 357 | 20240327 | 130800 | 5759774650 | 38200 | 38200 | 38250 | 38150 | 517 |
| 358 | 20240327 | 130700 | 5740020000 | 38200 | 38300 | 38300 | 38200 | 630 |
| 359 | 20240327 | 130600 | 5715925100 | 38300 | 38300 | 38300 | 38200 | 294 |
| 360 | 20240327 | 130500 | 5704678000 | 38300 | 38300 | 38400 | 38250 | 592 |
| 361 | 20240327 | 130400 | 5681989250 | 38250 | 38300 | 38400 | 38250 | 562 |
| 362 | 20240327 | 130300 | 5660454500 | 38300 | 38300 | 38400 | 38300 | 400 |
| 363 | 20240327 | 130200 | 5645126850 | 38450 | 38350 | 38450 | 38300 | 273 |
| 364 | 20240327 | 130100 | 5634649650 | 38350 | 38250 | 38400 | 38250 | 315 |
| 365 | 20240327 | 130000 | 5622573700 | 38250 | 38400 | 38500 | 38250 | 428 |
| 366 | 20240327 | 125900 | 5606153950 | 38400 | 38350 | 38450 | 38350 | 121 |
| 367 | 20240327 | 125800 | 5601505600 | 38400 | 38350 | 38400 | 38350 | 397 |
| 368 | 20240327 | 125700 | 5586263850 | 38350 | 38400 | 38400 | 38350 | 261 |
| 369 | 20240327 | 125600 | 5576246800 | 38350 | 38400 | 38400 | 38350 | 422 |
| 370 | 20240327 | 125500 | 5560051800 | 38350 | 38350 | 38400 | 38300 | 278 |
| 371 | 20240327 | 125400 | 5549389200 | 38350 | 38350 | 38400 | 38350 | 239 |
| 372 | 20240327 | 125300 | 5540219000 | 38350 | 38400 | 38400 | 38300 | 504 |
| 373 | 20240327 | 125200 | 5520889550 | 38400 | 38400 | 38500 | 38400 | 229 |
| 374 | 20240327 | 125100 | 5512087300 | 38450 | 38450 | 38450 | 38350 | 322 |
| 375 | 20240327 | 125000 | 5499716700 | 38450 | 38400 | 38500 | 38300 | 309 |
| 376 | 20240327 | 124900 | 5487842850 | 38450 | 38450 | 38500 | 38300 | 662 |
| 377 | 20240327 | 124800 | 5462409250 | 38400 | 38400 | 38450 | 38350 | 276 |
| 378 | 20240327 | 124700 | 5451807050 | 38400 | 38400 | 38450 | 38400 | 258 |
| 379 | 20240327 | 124600 | 5441895350 | 38400 | 38400 | 38450 | 38350 | 280 |
| 380 | 20240327 | 124500 | 5431139450 | 38350 | 38350 | 38450 | 38350 | 366 |
| 381 | 20240327 | 124400 | 5417087000 | 38400 | 38350 | 38450 | 38350 | 193 |
| 382 | 20240327 | 124300 | 5409677000 | 38400 | 38500 | 38500 | 38400 | 528 |
| 383 | 20240327 | 124200 | 5389369950 | 38450 | 38400 | 38500 | 38400 | 461 |
| 384 | 20240327 | 124100 | 5371645050 | 38450 | 38400 | 38450 | 38400 | 199 |
| 385 | 20240327 | 124000 | 5363996800 | 38450 | 38400 | 38450 | 38400 | 292 |
| 386 | 20240327 | 123900 | 5352776100 | 38400 | 38450 | 38450 | 38400 | 276 |
| 387 | 20240327 | 123800 | 5342168800 | 38450 | 38400 | 38450 | 38350 | 329 |
| 388 | 20240327 | 123700 | 5329537950 | 38400 | 38400 | 38450 | 38400 | 258 |
| 389 | 20240327 | 123600 | 5319621700 | 38400 | 38400 | 38450 | 38400 | 506 |
| 390 | 20240327 | 123500 | 5300176450 | 38400 | 38450 | 38450 | 38400 | 283 |
| 391 | 20240327 | 123400 | 5289298650 | 38400 | 38400 | 38450 | 38350 | 314 |
| 392 | 20240327 | 123300 | 5277240450 | 38400 | 38350 | 38450 | 38350 | 202 |
| 393 | 20240327 | 123200 | 5269487600 | 38350 | 38400 | 38400 | 38350 | 451 |
| 394 | 20240327 | 123100 | 5252177100 | 38400 | 38350 | 38400 | 38350 | 178 |
| 395 | 20240327 | 123000 | 5245344700 | 38350 | 38350 | 38400 | 38350 | 329 |
| 396 | 20240327 | 122900 | 5232721800 | 38350 | 38350 | 38400 | 38350 | 426 |
| 397 | 20240327 | 122800 | 5216370750 | 38350 | 38350 | 38400 | 38350 | 316 |
| 398 | 20240327 | 122700 | 5204241200 | 38350 | 38350 | 38400 | 38350 | 283 |
| 399 | 20240327 | 122600 | 5193384800 | 38350 | 38350 | 38400 | 38350 | 255 |
| 400 | 20240327 | 122500 | 5183597550 | 38350 | 38350 | 38400 | 38200 | 424 |
| 401 | 20240327 | 122400 | 5167345050 | 38300 | 38250 | 38350 | 38200 | 171 |
| 402 | 20240327 | 122300 | 5160799550 | 38300 | 38350 | 38400 | 38250 | 240 |
| 403 | 20240327 | 122200 | 5151598050 | 38350 | 38450 | 38450 | 38250 | 387 |
| 404 | 20240327 | 122100 | 5136741350 | 38400 | 38300 | 38400 | 38300 | 264 |
| 405 | 20240327 | 122000 | 5126623500 | 38350 | 38300 | 38350 | 38300 | 236 |
| 406 | 20240327 | 121900 | 5117576500 | 38350 | 38350 | 38400 | 38300 | 709 |
| 407 | 20240327 | 121800 | 5090370450 | 38300 | 38250 | 38350 | 38250 | 260 |
| 408 | 20240327 | 121700 | 5080415850 | 38250 | 38150 | 38300 | 38100 | 2346 |
| 409 | 20240327 | 121600 | 4990771350 | 38150 | 38250 | 38250 | 38150 | 636 |
| 410 | 20240327 | 121500 | 4966479900 | 38300 | 38300 | 38300 | 38250 | 308 |
| 411 | 20240327 | 121400 | 4954690950 | 38300 | 38250 | 38300 | 38200 | 304 |
| 412 | 20240327 | 121300 | 4943058250 | 38300 | 38350 | 38350 | 38200 | 213 |
| 413 | 20240327 | 121200 | 4934911250 | 38250 | 38150 | 38350 | 38150 | 440 |
| 414 | 20240327 | 121100 | 4918074700 | 38200 | 38250 | 38300 | 38200 | 326 |
| 415 | 20240327 | 121000 | 4905595400 | 38250 | 38300 | 38350 | 38200 | 476 |
| 416 | 20240327 | 120900 | 4887380650 | 38300 | 38300 | 38350 | 38200 | 840 |
| 417 | 20240327 | 120800 | 4855260350 | 38300 | 38200 | 38400 | 38200 | 686 |
| 418 | 20240327 | 120700 | 4828981500 | 38250 | 38350 | 38350 | 38250 | 221 |
| 419 | 20240327 | 120600 | 4820516650 | 38350 | 38300 | 38350 | 38250 | 281 |
| 420 | 20240327 | 120500 | 4809756900 | 38300 | 38250 | 38350 | 38200 | 387 |
| 421 | 20240327 | 120400 | 4794935350 | 38200 | 38350 | 38350 | 38200 | 610 |
| 422 | 20240327 | 120300 | 4771598450 | 38300 | 38350 | 38350 | 38250 | 192 |
| 423 | 20240327 | 120200 | 4764245200 | 38350 | 38400 | 38400 | 38300 | 340 |
| 424 | 20240327 | 120100 | 4751205900 | 38300 | 38300 | 38400 | 38200 | 496 |
| 425 | 20240327 | 120000 | 4732221050 | 38250 | 38300 | 38350 | 38250 | 474 |
| 426 | 20240327 | 115900 | 4714082450 | 38400 | 38250 | 38400 | 38250 | 486 |
| 427 | 20240327 | 115800 | 4695461100 | 38250 | 38250 | 38300 | 38200 | 250 |
| 428 | 20240327 | 115700 | 4685890800 | 38250 | 38350 | 38350 | 38250 | 344 |
| 429 | 20240327 | 115600 | 4672718000 | 38300 | 38250 | 38300 | 38250 | 205 |
| 430 | 20240327 | 115500 | 4664869600 | 38250 | 38300 | 38350 | 38250 | 321 |
| 431 | 20240327 | 115400 | 4652582000 | 38350 | 38300 | 38350 | 38300 | 306 |
| 432 | 20240327 | 115300 | 4640855650 | 38300 | 38250 | 38300 | 38200 | 492 |
| 433 | 20240327 | 115200 | 4622027000 | 38300 | 38300 | 38300 | 38250 | 277 |
| 434 | 20240327 | 115100 | 4611420800 | 38250 | 38300 | 38300 | 38250 | 463 |
| 435 | 20240327 | 115000 | 4593699950 | 38300 | 38250 | 38300 | 38200 | 358 |
| 436 | 20240327 | 114900 | 4580001750 | 38250 | 38250 | 38300 | 38200 | 384 |
| 437 | 20240327 | 114800 | 4565309650 | 38250 | 38300 | 38300 | 38250 | 697 |
| 438 | 20240327 | 114700 | 4538635850 | 38300 | 38250 | 38300 | 38250 | 268 |
| 439 | 20240327 | 114600 | 4528378650 | 38300 | 38350 | 38350 | 38250 | 440 |
| 440 | 20240327 | 114500 | 4511524850 | 38350 | 38400 | 38400 | 38250 | 534 |
| 441 | 20240327 | 114400 | 4491052600 | 38350 | 38350 | 38400 | 38300 | 314 |
| 442 | 20240327 | 114300 | 4479010650 | 38350 | 38400 | 38400 | 38300 | 95 |
| 443 | 20240327 | 114200 | 4475366500 | 38400 | 38300 | 38400 | 38300 | 484 |
| 444 | 20240327 | 114100 | 4456806850 | 38400 | 38300 | 38400 | 38250 | 329 |
| 445 | 20240327 | 114000 | 4444190900 | 38300 | 38300 | 38350 | 38300 | 311 |
| 446 | 20240327 | 113900 | 4432277200 | 38300 | 38200 | 38350 | 38200 | 719 |
| 447 | 20240327 | 113800 | 4404709550 | 38350 | 38350 | 38350 | 38250 | 555 |
| 448 | 20240327 | 113700 | 4383457250 | 38400 | 38350 | 38400 | 38350 | 405 |
| 449 | 20240327 | 113600 | 4367913650 | 38350 | 38350 | 38400 | 38350 | 244 |
| 450 | 20240327 | 113500 | 4358549050 | 38350 | 38400 | 38400 | 38300 | 738 |
| 451 | 20240327 | 113400 | 4330243650 | 38300 | 38300 | 38400 | 38250 | 573 |
| 452 | 20240327 | 113300 | 4308258750 | 38300 | 38300 | 38350 | 38300 | 314 |
| 453 | 20240327 | 113200 | 4296226100 | 38300 | 38300 | 38350 | 38250 | 315 |
| 454 | 20240327 | 113100 | 4284152200 | 38300 | 38300 | 38350 | 38250 | 304 |
| 455 | 20240327 | 113000 | 4272506400 | 38300 | 38250 | 38350 | 38100 | 1289 |
| 456 | 20240327 | 112900 | 4223136700 | 38250 | 38250 | 38300 | 38150 | 440 |
| 457 | 20240327 | 112800 | 4206313850 | 38250 | 38200 | 38250 | 38100 | 639 |
| 458 | 20240327 | 112700 | 4181890000 | 38100 | 38100 | 38200 | 38100 | 628 |
| 459 | 20240327 | 112600 | 4157914150 | 38100 | 38150 | 38200 | 38050 | 198 |
| 460 | 20240327 | 112500 | 4150367600 | 38100 | 38100 | 38200 | 38100 | 413 |
| 461 | 20240327 | 112400 | 4134625500 | 38150 | 38050 | 38200 | 38000 | 993 |
| 462 | 20240327 | 112300 | 4096827500 | 38100 | 38100 | 38150 | 38100 | 431 |
| 463 | 20240327 | 112200 | 4080400950 | 38050 | 38100 | 38150 | 38050 | 354 |
| 464 | 20240327 | 112100 | 4066904300 | 38100 | 38100 | 38150 | 38100 | 227 |
| 465 | 20240327 | 112000 | 4058250600 | 38100 | 38100 | 38150 | 38100 | 403 |
| 466 | 20240327 | 111900 | 4042887550 | 38100 | 38200 | 38200 | 38100 | 341 |
| 467 | 20240327 | 111800 | 4029879150 | 38150 | 38100 | 38150 | 38100 | 455 |
| 468 | 20240327 | 111700 | 4012533450 | 38150 | 38100 | 38150 | 38100 | 356 |
| 469 | 20240327 | 111600 | 3998960150 | 38100 | 38050 | 38150 | 38050 | 380 |
| 470 | 20240327 | 111500 | 3984481150 | 38000 | 38100 | 38150 | 38000 | 319 |
| 471 | 20240327 | 111400 | 3972331600 | 38100 | 38050 | 38150 | 38000 | 259 |
| 472 | 20240327 | 111300 | 3962478000 | 38150 | 38000 | 38150 | 38000 | 929 |
| 473 | 20240327 | 111200 | 3927120550 | 38000 | 38000 | 38050 | 37950 | 279 |
| 474 | 20240327 | 111100 | 3916521550 | 38000 | 38000 | 38050 | 37950 | 235 |
| 475 | 20240327 | 111000 | 3907596500 | 38100 | 37950 | 38100 | 37950 | 514 |
| 476 | 20240327 | 110900 | 3888067400 | 37950 | 37950 | 38000 | 37850 | 455 |
| 477 | 20240327 | 110800 | 3870801650 | 37900 | 37950 | 37950 | 37800 | 1687 |
| 478 | 20240327 | 110700 | 3806903200 | 37900 | 37900 | 37900 | 37850 | 889 |
| 479 | 20240327 | 110600 | 3773214550 | 37900 | 37900 | 37950 | 37850 | 406 |
| 480 | 20240327 | 110500 | 3757831300 | 37850 | 37850 | 37900 | 37750 | 1143 |
| 481 | 20240327 | 110400 | 3714593700 | 37850 | 37900 | 37900 | 37800 | 743 |
| 482 | 20240327 | 110300 | 3686487000 | 37900 | 37850 | 37950 | 37850 | 531 |
| 483 | 20240327 | 110200 | 3666363800 | 37900 | 37850 | 37900 | 37800 | 716 |
| 484 | 20240327 | 110100 | 3639255650 | 37850 | 37850 | 37950 | 37850 | 622 |
| 485 | 20240327 | 110000 | 3615692050 | 37900 | 37900 | 37950 | 37850 | 133 |
| 486 | 20240327 | 105900 | 3610655800 | 37850 | 37850 | 37900 | 37800 | 609 |
| 487 | 20240327 | 105800 | 3587598450 | 37850 | 37850 | 37950 | 37750 | 2111 |
| 488 | 20240327 | 105700 | 3507785300 | 37950 | 38000 | 38050 | 37800 | 1154 |
| 489 | 20240327 | 105600 | 3464088600 | 38100 | 37850 | 38100 | 37850 | 1684 |
| 490 | 20240327 | 105500 | 3400172950 | 37950 | 37850 | 38000 | 37850 | 209 |
| 491 | 20240327 | 105400 | 3392247100 | 37850 | 37900 | 38000 | 37800 | 1440 |
| 492 | 20240327 | 105300 | 3337706950 | 37900 | 37900 | 38000 | 37900 | 518 |
| 493 | 20240327 | 105200 | 3318060050 | 37950 | 37850 | 37950 | 37850 | 685 |
| 494 | 20240327 | 105100 | 3292114900 | 37850 | 37900 | 37900 | 37750 | 1842 |
| 495 | 20240327 | 105000 | 3222455050 | 37850 | 37900 | 37950 | 37850 | 966 |
| 496 | 20240327 | 104900 | 3185855200 | 37900 | 37850 | 37900 | 37800 | 671 |
| 497 | 20240327 | 104800 | 3160446950 | 37850 | 37900 | 37950 | 37800 | 2672 |
| 498 | 20240327 | 104700 | 3059247100 | 37850 | 37900 | 37950 | 37850 | 790 |
| 499 | 20240327 | 104600 | 3029324900 | 37950 | 37950 | 38000 | 37850 | 604 |
| 500 | 20240327 | 104500 | 3006422100 | 37900 | 37950 | 38000 | 37850 | 2630 |
| 501 | 20240327 | 104400 | 2906709050 | 37950 | 38000 | 38000 | 37950 | 591 |
| 502 | 20240327 | 104300 | 2884277700 | 37950 | 38050 | 38050 | 37950 | 2396 |
| 503 | 20240327 | 104200 | 2793226750 | 38100 | 38050 | 38100 | 38000 | 1184 |
| 504 | 20240327 | 104100 | 2748199250 | 38050 | 38100 | 38150 | 38050 | 320 |
| 505 | 20240327 | 104000 | 2736017850 | 38150 | 38000 | 38150 | 38000 | 2354 |
| 506 | 20240327 | 103900 | 2646339250 | 38000 | 38150 | 38150 | 38000 | 5630 |
| 507 | 20240327 | 103800 | 2431850200 | 38150 | 38200 | 38200 | 38150 | 321 |
| 508 | 20240327 | 103700 | 2419599350 | 38200 | 38200 | 38350 | 38200 | 577 |
| 509 | 20240327 | 103600 | 2397548150 | 38200 | 38250 | 38300 | 38200 | 940 |
| 510 | 20240327 | 103500 | 2361613000 | 38350 | 38250 | 38350 | 38200 | 358 |
| 511 | 20240327 | 103400 | 2347912150 | 38250 | 38250 | 38300 | 38200 | 711 |
| 512 | 20240327 | 103300 | 2320717250 | 38300 | 38300 | 38300 | 38250 | 907 |
| 513 | 20240327 | 103200 | 2286013000 | 38300 | 38300 | 38350 | 38250 | 428 |
| 514 | 20240327 | 103100 | 2269621950 | 38300 | 38300 | 38350 | 38250 | 291 |
| 515 | 20240327 | 103000 | 2258478450 | 38300 | 38350 | 38350 | 38250 | 1988 |
| 516 | 20240327 | 102900 | 2182329400 | 38350 | 38400 | 38400 | 38350 | 181 |
| 517 | 20240327 | 102800 | 2175384650 | 38400 | 38400 | 38400 | 38350 | 1009 |
| 518 | 20240327 | 102700 | 2136683800 | 38400 | 38400 | 38450 | 38350 | 771 |
| 519 | 20240327 | 102600 | 2107107950 | 38450 | 38400 | 38450 | 38400 | 925 |
| 520 | 20240327 | 102500 | 2071577450 | 38400 | 38450 | 38450 | 38400 | 687 |
| 521 | 20240327 | 102400 | 2045171400 | 38450 | 38400 | 38450 | 38350 | 350 |
| 522 | 20240327 | 102300 | 2031732100 | 38400 | 38450 | 38450 | 38350 | 1054 |
| 523 | 20240327 | 102200 | 1991252900 | 38450 | 38500 | 38500 | 38450 | 362 |
| 524 | 20240327 | 102100 | 1977328100 | 38500 | 38500 | 38500 | 38450 | 328 |
| 525 | 20240327 | 102000 | 1964703000 | 38500 | 38550 | 38550 | 38500 | 533 |
| 526 | 20240327 | 101900 | 1944172050 | 38500 | 38550 | 38550 | 38500 | 434 |
| 527 | 20240327 | 101800 | 1927461700 | 38550 | 38600 | 38600 | 38500 | 308 |
| 528 | 20240327 | 101700 | 1915591150 | 38550 | 38550 | 38650 | 38550 | 324 |
| 529 | 20240327 | 101600 | 1903083800 | 38600 | 38550 | 38600 | 38550 | 521 |
| 530 | 20240327 | 101500 | 1882993350 | 38550 | 38650 | 38650 | 38550 | 220 |
| 531 | 20240327 | 101400 | 1874498050 | 38650 | 38650 | 38650 | 38550 | 292 |
| 532 | 20240327 | 101300 | 1863232250 | 38550 | 38600 | 38650 | 38550 | 343 |
| 533 | 20240327 | 101200 | 1850000700 | 38600 | 38650 | 38650 | 38600 | 398 |
| 534 | 20240327 | 101100 | 1834636600 | 38650 | 38600 | 38700 | 38600 | 462 |
| 535 | 20240327 | 101000 | 1816783150 | 38600 | 38650 | 38700 | 38600 | 428 |
| 536 | 20240327 | 100900 | 1800242400 | 38700 | 38750 | 38750 | 38600 | 376 |
| 537 | 20240327 | 100800 | 1785701350 | 38700 | 38700 | 38700 | 38650 | 609 |
| 538 | 20240327 | 100700 | 1762150350 | 38700 | 38700 | 38700 | 38650 | 403 |
| 539 | 20240327 | 100600 | 1746567250 | 38700 | 38700 | 38700 | 38650 | 394 |
| 540 | 20240327 | 100500 | 1731328450 | 38700 | 38750 | 38750 | 38700 | 191 |
| 541 | 20240327 | 100400 | 1723929000 | 38750 | 38750 | 38750 | 38700 | 337 |
| 542 | 20240327 | 100300 | 1710881950 | 38750 | 38750 | 38800 | 38750 | 439 |
| 543 | 20240327 | 100200 | 1693867050 | 38800 | 38750 | 38800 | 38700 | 394 |
| 544 | 20240327 | 100100 | 1678606300 | 38750 | 38750 | 38800 | 38700 | 332 |
| 545 | 20240327 | 100000 | 1665737700 | 38800 | 38800 | 38800 | 38700 | 225 |
| 546 | 20240327 | 095900 | 1657019050 | 38800 | 38750 | 38800 | 38700 | 218 |
| 547 | 20240327 | 095800 | 1648570950 | 38800 | 38750 | 38800 | 38750 | 198 |
| 548 | 20240327 | 095700 | 1640897000 | 38800 | 38800 | 38800 | 38700 | 294 |
| 549 | 20240327 | 095600 | 1629493600 | 38800 | 38700 | 38800 | 38700 | 335 |
| 550 | 20240327 | 095500 | 1616518500 | 38700 | 38700 | 38750 | 38700 | 689 |
| 551 | 20240327 | 095400 | 1589852250 | 38700 | 38650 | 38700 | 38600 | 504 |
| 552 | 20240327 | 095300 | 1570376850 | 38600 | 38600 | 38650 | 38600 | 304 |
| 553 | 20240327 | 095200 | 1558632250 | 38650 | 38600 | 38650 | 38600 | 173 |
| 554 | 20240327 | 095100 | 1551952950 | 38650 | 38650 | 38650 | 38600 | 263 |
| 555 | 20240327 | 095000 | 1541796000 | 38650 | 38600 | 38650 | 38600 | 388 |
| 556 | 20240327 | 094900 | 1526806350 | 38600 | 38650 | 38650 | 38600 | 248 |
| 557 | 20240327 | 094800 | 1517227950 | 38650 | 38650 | 38700 | 38600 | 290 |
| 558 | 20240327 | 094700 | 1506021050 | 38650 | 38600 | 38650 | 38550 | 220 |
| 559 | 20240327 | 094600 | 1497535150 | 38600 | 38650 | 38650 | 38550 | 172 |
| 560 | 20240327 | 094500 | 1490903300 | 38650 | 38500 | 38650 | 38500 | 221 |
| 561 | 20240327 | 094400 | 1482373500 | 38600 | 38600 | 38600 | 38500 | 365 |
| 562 | 20240327 | 094300 | 1468302650 | 38500 | 38600 | 38600 | 38500 | 455 |
| 563 | 20240327 | 094200 | 1450761700 | 38600 | 38550 | 38600 | 38500 | 189 |
| 564 | 20240327 | 094100 | 1443475700 | 38500 | 38550 | 38600 | 38500 | 147 |
| 565 | 20240327 | 094000 | 1437809200 | 38500 | 38550 | 38550 | 38500 | 544 |
| 566 | 20240327 | 093900 | 1416840650 | 38550 | 38500 | 38550 | 38450 | 1918 |
| 567 | 20240327 | 093800 | 1343003350 | 38500 | 38500 | 38500 | 38450 | 181 |
| 568 | 20240327 | 093700 | 1336042200 | 38500 | 38500 | 38500 | 38500 | 157 |
| 569 | 20240327 | 093600 | 1329997700 | 38500 | 38500 | 38550 | 38450 | 223 |
| 570 | 20240327 | 093500 | 1321409800 | 38550 | 38550 | 38550 | 38450 | 192 |
| 571 | 20240327 | 093400 | 1314015800 | 38500 | 38600 | 38600 | 38500 | 458 |
| 572 | 20240327 | 093300 | 1296369700 | 38600 | 38600 | 38650 | 38550 | 416 |
| 573 | 20240327 | 093200 | 1280321500 | 38550 | 38600 | 38650 | 38550 | 475 |
| 574 | 20240327 | 093100 | 1261986450 | 38600 | 38600 | 38600 | 38500 | 870 |
| 575 | 20240327 | 093000 | 1228428850 | 38500 | 38700 | 38700 | 38450 | 287 |
| 576 | 20240327 | 092900 | 1217350200 | 38350 | 38650 | 38700 | 38350 | 491 |
| 577 | 20240327 | 092800 | 1198396600 | 38650 | 38600 | 38650 | 38550 | 572 |
| 578 | 20240327 | 092700 | 1176316050 | 38550 | 38400 | 38550 | 38350 | 1236 |
| 579 | 20240327 | 092600 | 1128803200 | 38400 | 38350 | 38400 | 38300 | 2312 |
| 580 | 20240327 | 092500 | 1040134650 | 38350 | 38350 | 38400 | 38350 | 1121 |
| 581 | 20240327 | 092400 | 997144250 | 38350 | 38400 | 38400 | 38350 | 1778 |
| 582 | 20240327 | 092300 | 928956850 | 38400 | 38400 | 38400 | 38350 | 632 |
| 583 | 20240327 | 092200 | 904689850 | 38400 | 38400 | 38400 | 38350 | 271 |
| 584 | 20240327 | 092100 | 894283600 | 38400 | 38450 | 38450 | 38350 | 1621 |
| 585 | 20240327 | 092000 | 832037100 | 38450 | 38450 | 38450 | 38400 | 619 |
| 586 | 20240327 | 091900 | 808259600 | 38450 | 38450 | 38500 | 38400 | 618 |
| 587 | 20240327 | 091800 | 784498850 | 38450 | 38450 | 38450 | 38400 | 578 |
| 588 | 20240327 | 091700 | 762277350 | 38450 | 38500 | 38500 | 38450 | 196 |
| 589 | 20240327 | 091600 | 754739800 | 38500 | 38450 | 38500 | 38450 | 186 |
| 590 | 20240327 | 091500 | 747581200 | 38450 | 38600 | 38600 | 38450 | 2498 |
| 591 | 20240327 | 091400 | 651341450 | 38600 | 38600 | 38600 | 38550 | 1143 |
| 592 | 20240327 | 091300 | 607232100 | 38600 | 38600 | 38600 | 38550 | 691 |
| 593 | 20240327 | 091200 | 580567050 | 38650 | 38650 | 38650 | 38600 | 1091 |
| 594 | 20240327 | 091100 | 538446900 | 38600 | 38700 | 38700 | 38600 | 208 |
| 595 | 20240327 | 091000 | 530410750 | 38700 | 38750 | 38750 | 38600 | 1893 |
| 596 | 20240327 | 090900 | 457272200 | 38650 | 38750 | 38800 | 38650 | 2104 |
| 597 | 20240327 | 090800 | 375805250 | 38800 | 38800 | 38800 | 38800 | 572 |
| 598 | 20240327 | 090700 | 353611650 | 38800 | 38850 | 38850 | 38800 | 190 |
| 599 | 20240327 | 090600 | 346234150 | 38850 | 38850 | 38850 | 38750 | 431 |
| 600 | 20240327 | 090500 | 329509200 | 38800 | 38850 | 38850 | 38800 | 789 |
| 601 | 20240327 | 090400 | 298889200 | 38850 | 38800 | 38900 | 38800 | 490 |
| 602 | 20240327 | 090300 | 279856250 | 38800 | 38850 | 38900 | 38750 | 2107 |
| 603 | 20240327 | 090200 | 198028800 | 38900 | 38950 | 38950 | 38850 | 1330 |
| 604 | 20240327 | 090100 | 146294600 | 38950 | 38900 | 39000 | 38900 | 1925 |
| 605 | 20240327 | 090000 | 71355750 | 38950 | 38900 | 39000 | 38900 | 1830 |