34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 193500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 3 | 20240327 | 193400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240327 | 193300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240327 | 193200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240327 | 193100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240327 | 193000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240327 | 192900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240327 | 192800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240327 | 192700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240327 | 192600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240327 | 192500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240327 | 192400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240327 | 192300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240327 | 192200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240327 | 192100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240327 | 192000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240327 | 191900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240327 | 191800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240327 | 191700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240327 | 191600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240327 | 191500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240327 | 191400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240327 | 191300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240327 | 191200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240327 | 191100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240327 | 191000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240327 | 190900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240327 | 190800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240327 | 190700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240327 | 190600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240327 | 190500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 33 | 20240327 | 190400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240327 | 190300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240327 | 190200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240327 | 190100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240327 | 190000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240327 | 185900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240327 | 185800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240327 | 185700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240327 | 185600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240327 | 185500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240327 | 185400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240327 | 185300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240327 | 185200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240327 | 185100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240327 | 185000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240327 | 184900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240327 | 184800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240327 | 184700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240327 | 184600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240327 | 184500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240327 | 184400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240327 | 184300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240327 | 184200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240327 | 184100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240327 | 184000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240327 | 183900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240327 | 183800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240327 | 183700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240327 | 183600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240327 | 183500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 63 | 20240327 | 183400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240327 | 183300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240327 | 183200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240327 | 183100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240327 | 183000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240327 | 182900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240327 | 182800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240327 | 182700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240327 | 182600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240327 | 182500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240327 | 182400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240327 | 182300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240327 | 182200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240327 | 182100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240327 | 182000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240327 | 181900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240327 | 181800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240327 | 181700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240327 | 181600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240327 | 181500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240327 | 181400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240327 | 181300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240327 | 181200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240327 | 181100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240327 | 181000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240327 | 180900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240327 | 180800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240327 | 180700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240327 | 180600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240327 | 180500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 93 | 20240327 | 180400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240327 | 180300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240327 | 180200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240327 | 180100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240327 | 180000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240327 | 175900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240327 | 175800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240327 | 175700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240327 | 175600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240327 | 175500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240327 | 175400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240327 | 175300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240327 | 175200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240327 | 175100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240327 | 175000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240327 | 174900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240327 | 174800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240327 | 174700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240327 | 174600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240327 | 174500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240327 | 174400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240327 | 174300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240327 | 174200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240327 | 174100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240327 | 174000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240327 | 173900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240327 | 173800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240327 | 173700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240327 | 173600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240327 | 173500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 123 | 20240327 | 173400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240327 | 173300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240327 | 173200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240327 | 173100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240327 | 173000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240327 | 172900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240327 | 172800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240327 | 172700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240327 | 172600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240327 | 172500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240327 | 172400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240327 | 172300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240327 | 172200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240327 | 172100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240327 | 172000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240327 | 171900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240327 | 171800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240327 | 171700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240327 | 171600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240327 | 171500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240327 | 171400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240327 | 171300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240327 | 171200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240327 | 171100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240327 | 171000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240327 | 170900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240327 | 170800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240327 | 170700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240327 | 170600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240327 | 170500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 153 | 20240327 | 170400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240327 | 170300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240327 | 170200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240327 | 170100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240327 | 170000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240327 | 165900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240327 | 165800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240327 | 165700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240327 | 165600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240327 | 165500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240327 | 165400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240327 | 165300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240327 | 165200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240327 | 165100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240327 | 165000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240327 | 164900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240327 | 164800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240327 | 164700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240327 | 164600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240327 | 164500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240327 | 164400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240327 | 164300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240327 | 164200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240327 | 164100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240327 | 164000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240327 | 163900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240327 | 163800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240327 | 163700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240327 | 163600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240327 | 163500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 183 | 20240327 | 163400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240327 | 163300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240327 | 163200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240327 | 163100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240327 | 163000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240327 | 162900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240327 | 162800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240327 | 162700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240327 | 162600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240327 | 162500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240327 | 162400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240327 | 162300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240327 | 162200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240327 | 162100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240327 | 162000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240327 | 161900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240327 | 161800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240327 | 161700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240327 | 161600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240327 | 161500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240327 | 161400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240327 | 161300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240327 | 161200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240327 | 161100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240327 | 161000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240327 | 160900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240327 | 160800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240327 | 160700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240327 | 160600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240327 | 160500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 213 | 20240327 | 160400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240327 | 160300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240327 | 160200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240327 | 160100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240327 | 160000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240327 | 155900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240327 | 155800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240327 | 155700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240327 | 155600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240327 | 155500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240327 | 155400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240327 | 155300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240327 | 155200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240327 | 155100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240327 | 155000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240327 | 154900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240327 | 154800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240327 | 154700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240327 | 154600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240327 | 154500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240327 | 154400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240327 | 154300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20240327 | 154200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20240327 | 154100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20240327 | 154000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20240327 | 153900 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20240327 | 153800 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20240327 | 153700 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20240327 | 153600 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20240327 | 153500 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 243 | 20240327 | 153400 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20240327 | 153300 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20240327 | 153200 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20240327 | 153100 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20240327 | 153000 | 4877503550 | 22700 | 22700 | 22700 | 22700 | 5509 |
| 248 | 20240327 | 152900 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240327 | 152800 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240327 | 152700 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240327 | 152600 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20240327 | 152500 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20240327 | 152400 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20240327 | 152300 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20240327 | 152200 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20240327 | 152100 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20240327 | 152000 | 4752449250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20240327 | 151900 | 4752449250 | 22750 | 22700 | 22750 | 22700 | 1677 |
| 259 | 20240327 | 151800 | 4714321550 | 22750 | 22750 | 22750 | 22700 | 395 |
| 260 | 20240327 | 151700 | 4705338850 | 22700 | 22700 | 22750 | 22700 | 172 |
| 261 | 20240327 | 151600 | 4701434050 | 22700 | 22700 | 22750 | 22650 | 1331 |
| 262 | 20240327 | 151500 | 4671221150 | 22750 | 22700 | 22750 | 22700 | 414 |
| 263 | 20240327 | 151400 | 4661823100 | 22700 | 22700 | 22750 | 22700 | 788 |
| 264 | 20240327 | 151300 | 4643935300 | 22750 | 22700 | 22750 | 22700 | 1776 |
| 265 | 20240327 | 151200 | 4603575450 | 22750 | 22700 | 22750 | 22700 | 170 |
| 266 | 20240327 | 151100 | 4599716350 | 22700 | 22700 | 22750 | 22700 | 575 |
| 267 | 20240327 | 151000 | 4586653800 | 22750 | 22700 | 22750 | 22700 | 274 |
| 268 | 20240327 | 150900 | 4580425300 | 22700 | 22700 | 22750 | 22700 | 108 |
| 269 | 20240327 | 150800 | 4577970750 | 22700 | 22700 | 22750 | 22700 | 42 |
| 270 | 20240327 | 150700 | 4577017300 | 22700 | 22750 | 22750 | 22700 | 2076 |
| 271 | 20240327 | 150600 | 4529789900 | 22750 | 22750 | 22800 | 22750 | 89 |
| 272 | 20240327 | 150500 | 4527764850 | 22800 | 22750 | 22800 | 22750 | 46 |
| 273 | 20240327 | 150400 | 4526718150 | 22800 | 22750 | 22800 | 22750 | 357 |
| 274 | 20240327 | 150300 | 4518585700 | 22800 | 22750 | 22800 | 22750 | 69 |
| 275 | 20240327 | 150200 | 4517013750 | 22800 | 22750 | 22800 | 22750 | 61 |
| 276 | 20240327 | 150100 | 4515625650 | 22800 | 22700 | 22800 | 22700 | 1275 |
| 277 | 20240327 | 150000 | 4486611800 | 22700 | 22750 | 22750 | 22700 | 137 |
| 278 | 20240327 | 145900 | 4483499650 | 22750 | 22700 | 22750 | 22700 | 70 |
| 279 | 20240327 | 145800 | 4481908950 | 22750 | 22700 | 22750 | 22700 | 463 |
| 280 | 20240327 | 145700 | 4471398400 | 22750 | 22750 | 22750 | 22700 | 90 |
| 281 | 20240327 | 145600 | 4469353550 | 22700 | 22700 | 22700 | 22700 | 658 |
| 282 | 20240327 | 145500 | 4454416950 | 22700 | 22750 | 22750 | 22700 | 57 |
| 283 | 20240327 | 145400 | 4453122050 | 22750 | 22700 | 22750 | 22700 | 232 |
| 284 | 20240327 | 145300 | 4447852100 | 22700 | 22700 | 22750 | 22700 | 155 |
| 285 | 20240327 | 145200 | 4444333350 | 22750 | 22750 | 22800 | 22700 | 102 |
| 286 | 20240327 | 145100 | 4442013000 | 22750 | 22750 | 22800 | 22750 | 252 |
| 287 | 20240327 | 145000 | 4436279950 | 22800 | 22700 | 22800 | 22650 | 449 |
| 288 | 20240327 | 144900 | 4426084900 | 22700 | 22750 | 22750 | 22700 | 746 |
| 289 | 20240327 | 144800 | 4409150150 | 22700 | 22750 | 22800 | 22700 | 733 |
| 290 | 20240327 | 144700 | 4392484250 | 22750 | 22750 | 22750 | 22750 | 35 |
| 291 | 20240327 | 144600 | 4391688000 | 22750 | 22800 | 22800 | 22750 | 2808 |
| 292 | 20240327 | 144500 | 4327665750 | 22850 | 22800 | 22850 | 22800 | 134 |
| 293 | 20240327 | 144400 | 4324609350 | 22800 | 22800 | 22850 | 22800 | 121 |
| 294 | 20240327 | 144300 | 4321845950 | 22800 | 22800 | 22850 | 22800 | 95 |
| 295 | 20240327 | 144200 | 4319677900 | 22800 | 22850 | 22850 | 22800 | 256 |
| 296 | 20240327 | 144100 | 4313828450 | 22900 | 22850 | 22900 | 22850 | 627 |
| 297 | 20240327 | 144000 | 4299499050 | 22850 | 22850 | 22900 | 22850 | 1558 |
| 298 | 20240327 | 143900 | 4263898650 | 22850 | 22900 | 22900 | 22850 | 747 |
| 299 | 20240327 | 143800 | 4246801950 | 22900 | 22900 | 22900 | 22850 | 70 |
| 300 | 20240327 | 143700 | 4245199300 | 22900 | 22900 | 22900 | 22850 | 303 |
| 301 | 20240327 | 143600 | 4238271500 | 22850 | 22900 | 22900 | 22850 | 168 |
| 302 | 20240327 | 143500 | 4234431650 | 22850 | 22850 | 22900 | 22850 | 72 |
| 303 | 20240327 | 143400 | 4232784600 | 22850 | 22900 | 22900 | 22850 | 1185 |
| 304 | 20240327 | 143300 | 4205681750 | 22900 | 22900 | 22900 | 22850 | 162 |
| 305 | 20240327 | 143200 | 4201972450 | 22850 | 22900 | 22900 | 22850 | 319 |
| 306 | 20240327 | 143100 | 4194672950 | 22900 | 22850 | 22900 | 22850 | 815 |
| 307 | 20240327 | 143000 | 4176020000 | 22850 | 22900 | 22900 | 22850 | 55 |
| 308 | 20240327 | 142900 | 4174761400 | 22900 | 22900 | 22900 | 22850 | 363 |
| 309 | 20240327 | 142800 | 4166455450 | 22900 | 22850 | 22900 | 22850 | 396 |
| 310 | 20240327 | 142700 | 4157395150 | 22850 | 22850 | 22900 | 22850 | 2276 |
| 311 | 20240327 | 142600 | 4105388050 | 22850 | 22850 | 22850 | 22850 | 501 |
| 312 | 20240327 | 142500 | 4093940200 | 22850 | 22850 | 22850 | 22800 | 335 |
| 313 | 20240327 | 142400 | 4086301850 | 22800 | 22800 | 22850 | 22800 | 35 |
| 314 | 20240327 | 142300 | 4085503700 | 22800 | 22850 | 22850 | 22750 | 650 |
| 315 | 20240327 | 142200 | 4070711650 | 22800 | 22800 | 22800 | 22750 | 862 |
| 316 | 20240327 | 142100 | 4051058150 | 22750 | 22750 | 22800 | 22750 | 666 |
| 317 | 20240327 | 142000 | 4035898950 | 22750 | 22800 | 22800 | 22750 | 886 |
| 318 | 20240327 | 141900 | 4015719750 | 22850 | 22800 | 22850 | 22800 | 2675 |
| 319 | 20240327 | 141800 | 3954716400 | 22850 | 22850 | 22850 | 22800 | 441 |
| 320 | 20240327 | 141700 | 3944639600 | 22850 | 22800 | 22850 | 22800 | 232 |
| 321 | 20240327 | 141600 | 3939338600 | 22850 | 22850 | 22850 | 22800 | 614 |
| 322 | 20240327 | 141500 | 3925314200 | 22800 | 22850 | 22850 | 22800 | 49 |
| 323 | 20240327 | 141400 | 3924194650 | 22850 | 22850 | 22850 | 22800 | 811 |
| 324 | 20240327 | 141300 | 3905663700 | 22850 | 22850 | 22850 | 22850 | 181 |
| 325 | 20240327 | 141200 | 3901527850 | 22850 | 22850 | 22850 | 22800 | 220 |
| 326 | 20240327 | 141100 | 3896502050 | 22800 | 22800 | 22850 | 22800 | 39 |
| 327 | 20240327 | 141000 | 3895612750 | 22850 | 22800 | 22850 | 22800 | 103 |
| 328 | 20240327 | 140900 | 3893264050 | 22850 | 22800 | 22850 | 22800 | 432 |
| 329 | 20240327 | 140800 | 3883408400 | 22850 | 22800 | 22850 | 22800 | 61 |
| 330 | 20240327 | 140700 | 3882016950 | 22800 | 22800 | 22800 | 22750 | 740 |
| 331 | 20240327 | 140600 | 3865145300 | 22850 | 22800 | 22850 | 22750 | 665 |
| 332 | 20240327 | 140500 | 3849982850 | 22800 | 22800 | 22800 | 22750 | 699 |
| 333 | 20240327 | 140400 | 3834045900 | 22750 | 22750 | 22750 | 22700 | 1159 |
| 334 | 20240327 | 140300 | 3807681400 | 22700 | 22700 | 22750 | 22700 | 30 |
| 335 | 20240327 | 140200 | 3807000250 | 22750 | 22700 | 22750 | 22700 | 2713 |
| 336 | 20240327 | 140100 | 3745414800 | 22700 | 22650 | 22700 | 22650 | 106 |
| 337 | 20240327 | 140000 | 3743013850 | 22650 | 22650 | 22650 | 22650 | 26 |
| 338 | 20240327 | 135900 | 3742424950 | 22700 | 22650 | 22700 | 22650 | 182 |
| 339 | 20240327 | 135800 | 3738302550 | 22650 | 22700 | 22700 | 22650 | 140 |
| 340 | 20240327 | 135700 | 3735124950 | 22700 | 22650 | 22700 | 22650 | 143 |
| 341 | 20240327 | 135600 | 3731878900 | 22700 | 22650 | 22700 | 22650 | 239 |
| 342 | 20240327 | 135500 | 3726462850 | 22700 | 22650 | 22700 | 22650 | 277 |
| 343 | 20240327 | 135400 | 3720188650 | 22600 | 22600 | 22650 | 22600 | 1283 |
| 344 | 20240327 | 135300 | 3691129100 | 22600 | 22600 | 22600 | 22600 | 26 |
| 345 | 20240327 | 135200 | 3690541500 | 22650 | 22650 | 22650 | 22600 | 121 |
| 346 | 20240327 | 135100 | 3687801850 | 22600 | 22650 | 22650 | 22600 | 10 |
| 347 | 20240327 | 135000 | 3687575750 | 22600 | 22600 | 22600 | 22600 | 2 |
| 348 | 20240327 | 134900 | 3687530550 | 22600 | 22600 | 22650 | 22600 | 236 |
| 349 | 20240327 | 134800 | 3682196450 | 22650 | 22650 | 22650 | 22600 | 12 |
| 350 | 20240327 | 134700 | 3681924750 | 22650 | 22600 | 22650 | 22600 | 188 |
| 351 | 20240327 | 134600 | 3677674400 | 22600 | 22650 | 22650 | 22600 | 248 |
| 352 | 20240327 | 134500 | 3672069350 | 22650 | 22650 | 22650 | 22600 | 8 |
| 353 | 20240327 | 134400 | 3671888300 | 22600 | 22650 | 22650 | 22600 | 1126 |
| 354 | 20240327 | 134300 | 3646434800 | 22650 | 22700 | 22700 | 22650 | 1004 |
| 355 | 20240327 | 134200 | 3623694150 | 22650 | 22650 | 22700 | 22650 | 10 |
| 356 | 20240327 | 134100 | 3623467500 | 22650 | 22650 | 22650 | 22650 | 1 |
| 357 | 20240327 | 134000 | 3623444850 | 22700 | 22700 | 22700 | 22650 | 10 |
| 358 | 20240327 | 133900 | 3623218200 | 22650 | 22700 | 22700 | 22650 | 154 |
| 359 | 20240327 | 133800 | 3619730000 | 22700 | 22650 | 22700 | 22650 | 260 |
| 360 | 20240327 | 133700 | 3613830850 | 22650 | 22650 | 22700 | 22650 | 4 |
| 361 | 20240327 | 133600 | 3613740200 | 22700 | 22700 | 22750 | 22700 | 171 |
| 362 | 20240327 | 133500 | 3609858450 | 22750 | 22750 | 22750 | 22700 | 11 |
| 363 | 20240327 | 133400 | 3609608550 | 22700 | 22700 | 22700 | 22700 | 5 |
| 364 | 20240327 | 133300 | 3609495050 | 22700 | 22700 | 22700 | 22700 | 9 |
| 365 | 20240327 | 133200 | 3609290750 | 22700 | 22750 | 22750 | 22700 | 104 |
| 366 | 20240327 | 133100 | 3606929900 | 22750 | 22700 | 22750 | 22700 | 12 |
| 367 | 20240327 | 133000 | 3606657400 | 22700 | 22750 | 22750 | 22700 | 108 |
| 368 | 20240327 | 132900 | 3604205200 | 22700 | 22700 | 22700 | 22700 | 166 |
| 369 | 20240327 | 132800 | 3600437000 | 22750 | 22700 | 22750 | 22700 | 2 |
| 370 | 20240327 | 132700 | 3600391550 | 22700 | 22700 | 22750 | 22700 | 13 |
| 371 | 20240327 | 132600 | 3600096150 | 22700 | 22750 | 22750 | 22700 | 565 |
| 372 | 20240327 | 132500 | 3587270550 | 22700 | 22700 | 22700 | 22700 | 2 |
| 373 | 20240327 | 132400 | 3587225150 | 22750 | 22750 | 22750 | 22700 | 105 |
| 374 | 20240327 | 132300 | 3584839800 | 22700 | 22700 | 22750 | 22700 | 695 |
| 375 | 20240327 | 132200 | 3569058300 | 22700 | 22700 | 22750 | 22700 | 53 |
| 376 | 20240327 | 132100 | 3567855000 | 22700 | 22700 | 22750 | 22700 | 107 |
| 377 | 20240327 | 132000 | 3565424750 | 22650 | 22700 | 22700 | 22650 | 8 |
| 378 | 20240327 | 131900 | 3565243300 | 22650 | 22650 | 22700 | 22650 | 121 |
| 379 | 20240327 | 131800 | 3562497500 | 22700 | 22700 | 22700 | 22650 | 3 |
| 380 | 20240327 | 131700 | 3562429450 | 22700 | 22700 | 22700 | 22650 | 79 |
| 381 | 20240327 | 131600 | 3560636500 | 22700 | 22650 | 22700 | 22650 | 825 |
| 382 | 20240327 | 131500 | 3541909200 | 22700 | 22700 | 22700 | 22650 | 37 |
| 383 | 20240327 | 131400 | 3541069550 | 22650 | 22700 | 22700 | 22650 | 7 |
| 384 | 20240327 | 131300 | 3540910800 | 22700 | 22650 | 22700 | 22650 | 286 |
| 385 | 20240327 | 131200 | 3534422700 | 22650 | 22700 | 22700 | 22650 | 114 |
| 386 | 20240327 | 131100 | 3531835500 | 22650 | 22650 | 22700 | 22650 | 104 |
| 387 | 20240327 | 131000 | 3529479850 | 22700 | 22700 | 22700 | 22650 | 41 |
| 388 | 20240327 | 130900 | 3528549400 | 22700 | 22650 | 22700 | 22650 | 9 |
| 389 | 20240327 | 130800 | 3528345250 | 22700 | 22700 | 22700 | 22650 | 173 |
| 390 | 20240327 | 130700 | 3524426250 | 22700 | 22700 | 22750 | 22700 | 1378 |
| 391 | 20240327 | 130600 | 3493145600 | 22700 | 22750 | 22750 | 22700 | 409 |
| 392 | 20240327 | 130500 | 3483858750 | 22750 | 22750 | 22750 | 22700 | 18 |
| 393 | 20240327 | 130400 | 3483449300 | 22700 | 22700 | 22750 | 22700 | 478 |
| 394 | 20240327 | 130300 | 3472598650 | 22750 | 22700 | 22750 | 22700 | 67 |
| 395 | 20240327 | 130200 | 3471074550 | 22750 | 22750 | 22750 | 22700 | 169 |
| 396 | 20240327 | 130100 | 3467233750 | 22700 | 22700 | 22800 | 22700 | 258 |
| 397 | 20240327 | 130000 | 3461375850 | 22800 | 22800 | 22800 | 22750 | 367 |
| 398 | 20240327 | 125900 | 3453022100 | 22750 | 22800 | 22800 | 22750 | 10 |
| 399 | 20240327 | 125800 | 3452794500 | 22800 | 22800 | 22800 | 22750 | 6 |
| 400 | 20240327 | 125700 | 3452657800 | 22750 | 22750 | 22800 | 22750 | 10 |
| 401 | 20240327 | 125600 | 3452430100 | 22800 | 22750 | 22800 | 22750 | 412 |
| 402 | 20240327 | 125500 | 3443056800 | 22750 | 22750 | 22800 | 22750 | 133 |
| 403 | 20240327 | 125400 | 3440030900 | 22750 | 22750 | 22750 | 22750 | 887 |
| 404 | 20240327 | 125300 | 3419851650 | 22700 | 22750 | 22750 | 22700 | 205 |
| 405 | 20240327 | 125200 | 3415188050 | 22750 | 22750 | 22750 | 22700 | 7 |
| 406 | 20240327 | 125100 | 3415029050 | 22700 | 22700 | 22750 | 22700 | 1034 |
| 407 | 20240327 | 125000 | 3391557000 | 22750 | 22700 | 22750 | 22700 | 75 |
| 408 | 20240327 | 124900 | 3389851150 | 22750 | 22750 | 22750 | 22750 | 42 |
| 409 | 20240327 | 124800 | 3388895650 | 22750 | 22800 | 22800 | 22750 | 429 |
| 410 | 20240327 | 124700 | 3379124850 | 22800 | 22800 | 22800 | 22750 | 232 |
| 411 | 20240327 | 124600 | 3373841450 | 22750 | 22750 | 22800 | 22700 | 585 |
| 412 | 20240327 | 124500 | 3360532500 | 22700 | 22700 | 22700 | 22700 | 7 |
| 413 | 20240327 | 124400 | 3360373600 | 22750 | 22700 | 22750 | 22700 | 120 |
| 414 | 20240327 | 124300 | 3357649550 | 22750 | 22700 | 22750 | 22700 | 641 |
| 415 | 20240327 | 124200 | 3343071050 | 22700 | 22750 | 22750 | 22700 | 465 |
| 416 | 20240327 | 124100 | 3332492800 | 22750 | 22700 | 22750 | 22700 | 156 |
| 417 | 20240327 | 124000 | 3328949300 | 22700 | 22700 | 22700 | 22700 | 73 |
| 418 | 20240327 | 123900 | 3327292200 | 22700 | 22700 | 22750 | 22700 | 8 |
| 419 | 20240327 | 123800 | 3327110550 | 22700 | 22750 | 22750 | 22700 | 825 |
| 420 | 20240327 | 123700 | 3308383000 | 22750 | 22700 | 22750 | 22700 | 4 |
| 421 | 20240327 | 123600 | 3308292100 | 22700 | 22750 | 22750 | 22700 | 13 |
| 422 | 20240327 | 123500 | 3307996650 | 22750 | 22750 | 22750 | 22700 | 15 |
| 423 | 20240327 | 123400 | 3307655500 | 22750 | 22700 | 22750 | 22700 | 474 |
| 424 | 20240327 | 123300 | 3296890350 | 22750 | 22750 | 22750 | 22750 | 141 |
| 425 | 20240327 | 123200 | 3293682600 | 22700 | 22750 | 22750 | 22700 | 61 |
| 426 | 20240327 | 123100 | 3292295300 | 22750 | 22750 | 22750 | 22750 | 252 |
| 427 | 20240327 | 123000 | 3286562300 | 22750 | 22750 | 22800 | 22750 | 667 |
| 428 | 20240327 | 122900 | 3271388000 | 22750 | 22750 | 22750 | 22750 | 7 |
| 429 | 20240327 | 122800 | 3271228750 | 22800 | 22800 | 22800 | 22750 | 113 |
| 430 | 20240327 | 122700 | 3268652400 | 22800 | 22750 | 22850 | 22750 | 96 |
| 431 | 20240327 | 122600 | 3266463850 | 22800 | 22750 | 22800 | 22750 | 2002 |
| 432 | 20240327 | 122500 | 3220821200 | 22800 | 22750 | 22800 | 22750 | 92 |
| 433 | 20240327 | 122400 | 3218728100 | 22800 | 22700 | 22800 | 22700 | 538 |
| 434 | 20240327 | 122300 | 3206488800 | 22750 | 22750 | 22750 | 22700 | 25 |
| 435 | 20240327 | 122200 | 3205920350 | 22700 | 22800 | 22800 | 22700 | 184 |
| 436 | 20240327 | 122100 | 3201737650 | 22800 | 22700 | 22800 | 22700 | 1498 |
| 437 | 20240327 | 122000 | 3167658250 | 22700 | 22700 | 22700 | 22700 | 78 |
| 438 | 20240327 | 121900 | 3165887650 | 22700 | 22700 | 22700 | 22700 | 51 |
| 439 | 20240327 | 121800 | 3164729950 | 22700 | 22700 | 22700 | 22650 | 582 |
| 440 | 20240327 | 121700 | 3151518600 | 22700 | 22700 | 22700 | 22650 | 133 |
| 441 | 20240327 | 121600 | 3148499550 | 22700 | 22750 | 22750 | 22700 | 407 |
| 442 | 20240327 | 121500 | 3139260150 | 22700 | 22700 | 22750 | 22650 | 339 |
| 443 | 20240327 | 121400 | 3131569650 | 22650 | 22600 | 22700 | 22550 | 4377 |
| 444 | 20240327 | 121300 | 3032526300 | 22650 | 22650 | 22650 | 22650 | 325 |
| 445 | 20240327 | 121200 | 3025165050 | 22650 | 22650 | 22650 | 22650 | 462 |
| 446 | 20240327 | 121100 | 3014700750 | 22700 | 22650 | 22700 | 22650 | 931 |
| 447 | 20240327 | 121000 | 2993613500 | 22650 | 22600 | 22650 | 22600 | 45 |
| 448 | 20240327 | 120900 | 2992594300 | 22550 | 22550 | 22600 | 22550 | 32 |
| 449 | 20240327 | 120800 | 2991871450 | 22600 | 22600 | 22600 | 22550 | 5 |
| 450 | 20240327 | 120700 | 2991758550 | 22550 | 22650 | 22650 | 22550 | 71 |
| 451 | 20240327 | 120600 | 2990153650 | 22650 | 22650 | 22650 | 22600 | 4 |
| 452 | 20240327 | 120500 | 2990063150 | 22600 | 22650 | 22650 | 22600 | 5 |
| 453 | 20240327 | 120400 | 2989950000 | 22600 | 22600 | 22650 | 22600 | 164 |
| 454 | 20240327 | 120300 | 2986243350 | 22650 | 22600 | 22650 | 22600 | 43 |
| 455 | 20240327 | 120200 | 2985269500 | 22600 | 22600 | 22600 | 22600 | 6 |
| 456 | 20240327 | 120100 | 2985133900 | 22600 | 22600 | 22600 | 22600 | 944 |
| 457 | 20240327 | 120000 | 2963799500 | 22600 | 22600 | 22600 | 22600 | 9 |
| 458 | 20240327 | 115900 | 2963596100 | 22650 | 22650 | 22650 | 22650 | 1 |
| 459 | 20240327 | 115800 | 2963573450 | 22650 | 22650 | 22650 | 22650 | 71 |
| 460 | 20240327 | 115700 | 2961965300 | 22650 | 22650 | 22650 | 22650 | 450 |
| 461 | 20240327 | 115600 | 2951772800 | 22650 | 22700 | 22700 | 22650 | 6 |
| 462 | 20240327 | 115500 | 2951636800 | 22650 | 22650 | 22650 | 22650 | 542 |
| 463 | 20240327 | 115400 | 2939360500 | 22650 | 22700 | 22700 | 22650 | 1674 |
| 464 | 20240327 | 115300 | 2901444150 | 22650 | 22650 | 22650 | 22650 | 518 |
| 465 | 20240327 | 115200 | 2889711450 | 22650 | 22600 | 22650 | 22600 | 507 |
| 466 | 20240327 | 115100 | 2878228050 | 22650 | 22650 | 22650 | 22600 | 7 |
| 467 | 20240327 | 115000 | 2878069750 | 22600 | 22600 | 22650 | 22600 | 330 |
| 468 | 20240327 | 114900 | 2870611600 | 22600 | 22550 | 22650 | 22550 | 478 |
| 469 | 20240327 | 114800 | 2859808800 | 22600 | 22600 | 22600 | 22550 | 212 |
| 470 | 20240327 | 114700 | 2855017750 | 22600 | 22550 | 22600 | 22550 | 209 |
| 471 | 20240327 | 114600 | 2850294950 | 22550 | 22550 | 22550 | 22550 | 6 |
| 472 | 20240327 | 114500 | 2850159650 | 22600 | 22600 | 22600 | 22550 | 9 |
| 473 | 20240327 | 114400 | 2849956350 | 22550 | 22550 | 22600 | 22550 | 8 |
| 474 | 20240327 | 114300 | 2849775850 | 22550 | 22550 | 22600 | 22550 | 105 |
| 475 | 20240327 | 114200 | 2847403000 | 22600 | 22550 | 22600 | 22550 | 9 |
| 476 | 20240327 | 114100 | 2847199950 | 22600 | 22550 | 22600 | 22550 | 112 |
| 477 | 20240327 | 114000 | 2844668800 | 22600 | 22600 | 22600 | 22600 | 657 |
| 478 | 20240327 | 113900 | 2829820600 | 22550 | 22550 | 22600 | 22550 | 24 |
| 479 | 20240327 | 113800 | 2829279350 | 22600 | 22550 | 22600 | 22550 | 46 |
| 480 | 20240327 | 113700 | 2828242000 | 22550 | 22500 | 22600 | 22500 | 97 |
| 481 | 20240327 | 113600 | 2826054650 | 22600 | 22550 | 22600 | 22550 | 761 |
| 482 | 20240327 | 113500 | 2808877200 | 22500 | 22500 | 22550 | 22500 | 13 |
| 483 | 20240327 | 113400 | 2808584450 | 22550 | 22500 | 22550 | 22500 | 5 |
| 484 | 20240327 | 113300 | 2808471800 | 22500 | 22450 | 22500 | 22450 | 60 |
| 485 | 20240327 | 113200 | 2807122100 | 22500 | 22450 | 22500 | 22450 | 54 |
| 486 | 20240327 | 113100 | 2805907200 | 22500 | 22450 | 22500 | 22450 | 74 |
| 487 | 20240327 | 113000 | 2804244850 | 22450 | 22500 | 22500 | 22450 | 8 |
| 488 | 20240327 | 112900 | 2804065100 | 22450 | 22450 | 22450 | 22400 | 29 |
| 489 | 20240327 | 112800 | 2803414200 | 22450 | 22400 | 22450 | 22400 | 120 |
| 490 | 20240327 | 112700 | 2800720700 | 22400 | 22450 | 22450 | 22400 | 803 |
| 491 | 20240327 | 112600 | 2782693500 | 22500 | 22500 | 22500 | 22450 | 9 |
| 492 | 20240327 | 112500 | 2782491350 | 22450 | 22450 | 22450 | 22450 | 84 |
| 493 | 20240327 | 112400 | 2780605550 | 22450 | 22500 | 22500 | 22450 | 130 |
| 494 | 20240327 | 112300 | 2777686950 | 22450 | 22500 | 22500 | 22450 | 258 |
| 495 | 20240327 | 112200 | 2771893250 | 22450 | 22500 | 22500 | 22450 | 41 |
| 496 | 20240327 | 112100 | 2770970850 | 22450 | 22500 | 22550 | 22450 | 930 |
| 497 | 20240327 | 112000 | 2750047150 | 22500 | 22450 | 22500 | 22450 | 572 |
| 498 | 20240327 | 111900 | 2737179700 | 22500 | 22450 | 22500 | 22450 | 132 |
| 499 | 20240327 | 111800 | 2734215950 | 22450 | 22450 | 22450 | 22400 | 358 |
| 500 | 20240327 | 111700 | 2726179000 | 22400 | 22400 | 22450 | 22400 | 32 |
| 501 | 20240327 | 111600 | 2725462150 | 22450 | 22400 | 22450 | 22400 | 664 |
| 502 | 20240327 | 111500 | 2710588150 | 22450 | 22450 | 22450 | 22400 | 49 |
| 503 | 20240327 | 111400 | 2709490450 | 22400 | 22450 | 22450 | 22400 | 118 |
| 504 | 20240327 | 111300 | 2706841750 | 22450 | 22450 | 22450 | 22400 | 13 |
| 505 | 20240327 | 111200 | 2706550150 | 22400 | 22450 | 22450 | 22400 | 368 |
| 506 | 20240327 | 111100 | 2698306850 | 22400 | 22450 | 22450 | 22400 | 158 |
| 507 | 20240327 | 111000 | 2694767350 | 22450 | 22500 | 22500 | 22450 | 1781 |
| 508 | 20240327 | 110900 | 2654718650 | 22500 | 22550 | 22550 | 22500 | 144 |
| 509 | 20240327 | 110800 | 2651475100 | 22550 | 22550 | 22550 | 22500 | 68 |
| 510 | 20240327 | 110700 | 2649942100 | 22550 | 22450 | 22550 | 22400 | 5672 |
| 511 | 20240327 | 110600 | 2522713850 | 22500 | 22500 | 22500 | 22450 | 22 |
| 512 | 20240327 | 110500 | 2522219600 | 22550 | 22550 | 22550 | 22500 | 4428 |
| 513 | 20240327 | 110400 | 2422588350 | 22550 | 22500 | 22550 | 22500 | 2 |
| 514 | 20240327 | 110300 | 2422543300 | 22600 | 22550 | 22600 | 22500 | 19 |
| 515 | 20240327 | 110200 | 2422115050 | 22500 | 22550 | 22550 | 22500 | 108 |
| 516 | 20240327 | 110100 | 2419684750 | 22600 | 22550 | 22600 | 22550 | 661 |
| 517 | 20240327 | 110000 | 2404779150 | 22600 | 22600 | 22600 | 22550 | 5 |
| 518 | 20240327 | 105900 | 2404666250 | 22600 | 22600 | 22600 | 22550 | 7 |
| 519 | 20240327 | 105800 | 2404508300 | 22550 | 22550 | 22650 | 22550 | 182 |
| 520 | 20240327 | 105700 | 2400396050 | 22650 | 22600 | 22650 | 22550 | 128 |
| 521 | 20240327 | 105600 | 2397503150 | 22650 | 22600 | 22650 | 22600 | 667 |
| 522 | 20240327 | 105500 | 2382428900 | 22600 | 22550 | 22600 | 22550 | 10 |
| 523 | 20240327 | 105400 | 2382203200 | 22600 | 22600 | 22600 | 22550 | 245 |
| 524 | 20240327 | 105300 | 2376678300 | 22600 | 22550 | 22600 | 22550 | 137 |
| 525 | 20240327 | 105200 | 2373588900 | 22600 | 22600 | 22650 | 22550 | 740 |
| 526 | 20240327 | 105100 | 2356864950 | 22650 | 22600 | 22650 | 22600 | 53 |
| 527 | 20240327 | 105000 | 2355667050 | 22650 | 22650 | 22650 | 22600 | 143 |
| 528 | 20240327 | 104900 | 2352432600 | 22600 | 22550 | 22650 | 22550 | 59 |
| 529 | 20240327 | 104800 | 2351099150 | 22550 | 22650 | 22650 | 22550 | 1039 |
| 530 | 20240327 | 104700 | 2327609750 | 22650 | 22650 | 22650 | 22600 | 172 |
| 531 | 20240327 | 104600 | 2323722300 | 22650 | 22650 | 22650 | 22650 | 123 |
| 532 | 20240327 | 104500 | 2320936350 | 22650 | 22650 | 22650 | 22600 | 80 |
| 533 | 20240327 | 104400 | 2319124700 | 22700 | 22650 | 22700 | 22600 | 530 |
| 534 | 20240327 | 104300 | 2307119900 | 22650 | 22700 | 22700 | 22650 | 671 |
| 535 | 20240327 | 104200 | 2291921250 | 22750 | 22750 | 22750 | 22650 | 216 |
| 536 | 20240327 | 104100 | 2287018750 | 22700 | 22750 | 22750 | 22700 | 559 |
| 537 | 20240327 | 104000 | 2274327850 | 22700 | 22750 | 22800 | 22700 | 580 |
| 538 | 20240327 | 103900 | 2261148750 | 22800 | 22800 | 22800 | 22750 | 34 |
| 539 | 20240327 | 103800 | 2260373650 | 22800 | 22800 | 22800 | 22750 | 109 |
| 540 | 20240327 | 103700 | 2257892400 | 22750 | 22800 | 22800 | 22750 | 83 |
| 541 | 20240327 | 103600 | 2256001600 | 22800 | 22750 | 22800 | 22750 | 512 |
| 542 | 20240327 | 103500 | 2244353400 | 22800 | 22800 | 22800 | 22800 | 288 |
| 543 | 20240327 | 103400 | 2237787000 | 22800 | 22800 | 22850 | 22750 | 1122 |
| 544 | 20240327 | 103300 | 2212205450 | 22800 | 22850 | 22850 | 22800 | 1171 |
| 545 | 20240327 | 103200 | 2185459350 | 22850 | 22850 | 22850 | 22800 | 659 |
| 546 | 20240327 | 103100 | 2170409950 | 22800 | 22700 | 22800 | 22700 | 3592 |
| 547 | 20240327 | 103000 | 2088659850 | 22700 | 22700 | 22750 | 22700 | 153 |
| 548 | 20240327 | 102900 | 2085183100 | 22750 | 22700 | 22750 | 22700 | 297 |
| 549 | 20240327 | 102800 | 2078438350 | 22750 | 22650 | 22750 | 22600 | 9573 |
| 550 | 20240327 | 102700 | 1861269700 | 22600 | 22600 | 22650 | 22600 | 120 |
| 551 | 20240327 | 102600 | 1858557550 | 22650 | 22600 | 22650 | 22600 | 622 |
| 552 | 20240327 | 102500 | 1844499700 | 22600 | 22600 | 22600 | 22600 | 165 |
| 553 | 20240327 | 102400 | 1840770700 | 22550 | 22550 | 22600 | 22500 | 381 |
| 554 | 20240327 | 102300 | 1832178450 | 22600 | 22550 | 22600 | 22550 | 191 |
| 555 | 20240327 | 102200 | 1827868050 | 22550 | 22550 | 22550 | 22550 | 1394 |
| 556 | 20240327 | 102100 | 1796433350 | 22600 | 22550 | 22600 | 22550 | 94 |
| 557 | 20240327 | 102000 | 1794313500 | 22600 | 22600 | 22600 | 22550 | 472 |
| 558 | 20240327 | 101900 | 1783648100 | 22600 | 22550 | 22600 | 22550 | 658 |
| 559 | 20240327 | 101800 | 1768799600 | 22600 | 22600 | 22600 | 22550 | 132 |
| 560 | 20240327 | 101700 | 1765817250 | 22600 | 22550 | 22600 | 22550 | 207 |
| 561 | 20240327 | 101600 | 1761149100 | 22600 | 22550 | 22600 | 22550 | 212 |
| 562 | 20240327 | 101500 | 1756358050 | 22550 | 22550 | 22600 | 22550 | 8 |
| 563 | 20240327 | 101400 | 1756177550 | 22600 | 22550 | 22600 | 22550 | 1818 |
| 564 | 20240327 | 101300 | 1715181050 | 22550 | 22550 | 22550 | 22550 | 222 |
| 565 | 20240327 | 101200 | 1710174950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 566 | 20240327 | 101100 | 1710152350 | 22550 | 22550 | 22600 | 22550 | 102 |
| 567 | 20240327 | 101000 | 1707852200 | 22600 | 22600 | 22600 | 22550 | 98 |
| 568 | 20240327 | 100900 | 1705637800 | 22600 | 22550 | 22600 | 22550 | 150 |
| 569 | 20240327 | 100800 | 1702248050 | 22650 | 22600 | 22650 | 22600 | 57 |
| 570 | 20240327 | 100700 | 1700959800 | 22650 | 22600 | 22650 | 22600 | 300 |
| 571 | 20240327 | 100600 | 1694179400 | 22600 | 22600 | 22600 | 22550 | 51 |
| 572 | 20240327 | 100500 | 1693027150 | 22600 | 22600 | 22600 | 22550 | 515 |
| 573 | 20240327 | 100400 | 1681405150 | 22600 | 22600 | 22650 | 22550 | 863 |
| 574 | 20240327 | 100300 | 1661900700 | 22650 | 22600 | 22650 | 22600 | 340 |
| 575 | 20240327 | 100200 | 1654209200 | 22650 | 22550 | 22650 | 22550 | 564 |
| 576 | 20240327 | 100100 | 1641477700 | 22650 | 22600 | 22650 | 22550 | 2101 |
| 577 | 20240327 | 100000 | 1593987000 | 22600 | 22500 | 22600 | 22500 | 676 |
| 578 | 20240327 | 095900 | 1578775300 | 22600 | 22550 | 22600 | 22550 | 685 |
| 579 | 20240327 | 095800 | 1563328450 | 22550 | 22500 | 22600 | 22500 | 1464 |
| 580 | 20240327 | 095700 | 1530327350 | 22500 | 22500 | 22550 | 22500 | 630 |
| 581 | 20240327 | 095600 | 1516152300 | 22500 | 22500 | 22550 | 22450 | 1812 |
| 582 | 20240327 | 095500 | 1475382300 | 22450 | 22450 | 22500 | 22450 | 1008 |
| 583 | 20240327 | 095400 | 1452752650 | 22500 | 22450 | 22500 | 22450 | 116 |
| 584 | 20240327 | 095300 | 1450143200 | 22500 | 22550 | 22550 | 22500 | 892 |
| 585 | 20240327 | 095200 | 1430070850 | 22550 | 22550 | 22550 | 22500 | 393 |
| 586 | 20240327 | 095100 | 1421215900 | 22550 | 22500 | 22550 | 22500 | 1159 |
| 587 | 20240327 | 095000 | 1395138350 | 22500 | 22500 | 22550 | 22450 | 403 |
| 588 | 20240327 | 094900 | 1386071050 | 22450 | 22550 | 22550 | 22450 | 911 |
| 589 | 20240327 | 094800 | 1365577150 | 22550 | 22550 | 22550 | 22500 | 464 |
| 590 | 20240327 | 094700 | 1355128250 | 22550 | 22500 | 22550 | 22500 | 38 |
| 591 | 20240327 | 094600 | 1354273200 | 22550 | 22550 | 22550 | 22500 | 340 |
| 592 | 20240327 | 094500 | 1346612950 | 22550 | 22450 | 22550 | 22450 | 1371 |
| 593 | 20240327 | 094400 | 1315760000 | 22500 | 22450 | 22500 | 22450 | 294 |
| 594 | 20240327 | 094300 | 1309152800 | 22500 | 22450 | 22500 | 22400 | 128 |
| 595 | 20240327 | 094200 | 1306279200 | 22400 | 22450 | 22450 | 22400 | 58 |
| 596 | 20240327 | 094100 | 1304977200 | 22400 | 22450 | 22450 | 22400 | 467 |
| 597 | 20240327 | 094000 | 1294505100 | 22450 | 22450 | 22450 | 22400 | 34 |
| 598 | 20240327 | 093900 | 1293742700 | 22450 | 22350 | 22450 | 22350 | 1259 |
| 599 | 20240327 | 093800 | 1265557700 | 22400 | 22300 | 22400 | 22300 | 871 |
| 600 | 20240327 | 093700 | 1246104750 | 22300 | 22300 | 22350 | 22300 | 595 |
| 601 | 20240327 | 093600 | 1232835650 | 22350 | 22350 | 22400 | 22300 | 6136 |
| 602 | 20240327 | 093500 | 1095814150 | 22400 | 22450 | 22450 | 22400 | 2868 |
| 603 | 20240327 | 093400 | 1031566800 | 22450 | 22450 | 22450 | 22400 | 52 |
| 604 | 20240327 | 093300 | 1030400500 | 22450 | 22450 | 22450 | 22400 | 1061 |
| 605 | 20240327 | 093200 | 1006620600 | 22450 | 22450 | 22500 | 22400 | 368 |
| 606 | 20240327 | 093100 | 998367500 | 22400 | 22400 | 22450 | 22400 | 976 |
| 607 | 20240327 | 093000 | 976467950 | 22450 | 22400 | 22450 | 22400 | 16 |
| 608 | 20240327 | 092900 | 976109150 | 22400 | 22450 | 22450 | 22400 | 235 |
| 609 | 20240327 | 092800 | 970836000 | 22450 | 22450 | 22500 | 22450 | 220 |
| 610 | 20240327 | 092700 | 965896950 | 22450 | 22500 | 22500 | 22450 | 559 |
| 611 | 20240327 | 092600 | 953334300 | 22450 | 22500 | 22500 | 22450 | 1857 |
| 612 | 20240327 | 092500 | 911644450 | 22450 | 22500 | 22500 | 22450 | 960 |
| 613 | 20240327 | 092400 | 890070950 | 22500 | 22550 | 22550 | 22500 | 192 |
| 614 | 20240327 | 092300 | 885741550 | 22500 | 22450 | 22500 | 22450 | 849 |
| 615 | 20240327 | 092200 | 866644900 | 22500 | 22500 | 22500 | 22450 | 519 |
| 616 | 20240327 | 092100 | 854982450 | 22500 | 22550 | 22550 | 22450 | 1137 |
| 617 | 20240327 | 092000 | 829408100 | 22550 | 22550 | 22550 | 22500 | 252 |
| 618 | 20240327 | 091900 | 823734000 | 22450 | 22500 | 22600 | 22450 | 1735 |
| 619 | 20240327 | 091800 | 784682000 | 22550 | 22450 | 22550 | 22400 | 948 |
| 620 | 20240327 | 091700 | 763419800 | 22450 | 22400 | 22450 | 22400 | 1446 |
| 621 | 20240327 | 091600 | 730985550 | 22450 | 22450 | 22500 | 22400 | 416 |
| 622 | 20240327 | 091500 | 721649950 | 22500 | 22400 | 22500 | 22400 | 1116 |
| 623 | 20240327 | 091400 | 696618100 | 22400 | 22400 | 22450 | 22400 | 881 |
| 624 | 20240327 | 091300 | 676882050 | 22450 | 22400 | 22450 | 22400 | 592 |
| 625 | 20240327 | 091200 | 663610150 | 22450 | 22500 | 22500 | 22400 | 2168 |
| 626 | 20240327 | 091100 | 614947700 | 22500 | 22500 | 22550 | 22450 | 1068 |
| 627 | 20240327 | 091000 | 590931800 | 22500 | 22500 | 22550 | 22450 | 1684 |
| 628 | 20240327 | 090900 | 553056950 | 22500 | 22550 | 22600 | 22450 | 3343 |
| 629 | 20240327 | 090800 | 477770200 | 22550 | 22550 | 22550 | 22550 | 784 |
| 630 | 20240327 | 090700 | 460091000 | 22500 | 22600 | 22600 | 22500 | 3046 |
| 631 | 20240327 | 090600 | 391456550 | 22600 | 22600 | 22650 | 22550 | 1051 |
| 632 | 20240327 | 090500 | 367717550 | 22600 | 22600 | 22650 | 22600 | 2596 |
| 633 | 20240327 | 090400 | 309047750 | 22650 | 22650 | 22700 | 22600 | 5441 |
| 634 | 20240327 | 090300 | 185864450 | 22650 | 22700 | 22700 | 22650 | 379 |
| 635 | 20240327 | 090200 | 177278100 | 22650 | 22650 | 22650 | 22600 | 900 |
| 636 | 20240327 | 090100 | 156903850 | 22650 | 22700 | 22700 | 22650 | 850 |
| 637 | 20240327 | 090000 | 137649350 | 22650 | 22800 | 22800 | 22650 | 5050 |