33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 3 | 20240320 | 193000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240320 | 192900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240320 | 192800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240320 | 192700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240320 | 192600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240320 | 192500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240320 | 192400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240320 | 192300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240320 | 192200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240320 | 192100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240320 | 192000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240320 | 191900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240320 | 191800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240320 | 191700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240320 | 191600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240320 | 191500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240320 | 191400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240320 | 191300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240320 | 191200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240320 | 191100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240320 | 191000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240320 | 190900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240320 | 190800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240320 | 190700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240320 | 190600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240320 | 190500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240320 | 190400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240320 | 190300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240320 | 190200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240320 | 190100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 33 | 20240320 | 190000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240320 | 185900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240320 | 185800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240320 | 185700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240320 | 185600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240320 | 185500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240320 | 185400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240320 | 185300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240320 | 185200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240320 | 185100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240320 | 185000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240320 | 184900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240320 | 184800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240320 | 184700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240320 | 184600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240320 | 184500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240320 | 184400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240320 | 184300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240320 | 184200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240320 | 184100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240320 | 184000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240320 | 183900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240320 | 183800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240320 | 183700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240320 | 183600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240320 | 183500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240320 | 183400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240320 | 183300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240320 | 183200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240320 | 183100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 63 | 20240320 | 183000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240320 | 182900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240320 | 182800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240320 | 182700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240320 | 182600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240320 | 182500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240320 | 182400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240320 | 182300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240320 | 182200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240320 | 182100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240320 | 182000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240320 | 181900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240320 | 181800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240320 | 181700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240320 | 181600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240320 | 181500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240320 | 181400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240320 | 181300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240320 | 181200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240320 | 181100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240320 | 181000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240320 | 180900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240320 | 180800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240320 | 180700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240320 | 180600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240320 | 180500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240320 | 180400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240320 | 180300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240320 | 180200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240320 | 180100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 93 | 20240320 | 180000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240320 | 175900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240320 | 175800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240320 | 175700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240320 | 175600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240320 | 175500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240320 | 175400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240320 | 175300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240320 | 175200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240320 | 175100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240320 | 175000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240320 | 174900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240320 | 174800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240320 | 174700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240320 | 174600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240320 | 174500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240320 | 174400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240320 | 174300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240320 | 174200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240320 | 174100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240320 | 174000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240320 | 173900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240320 | 173800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240320 | 173700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240320 | 173600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240320 | 173500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240320 | 173400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240320 | 173300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240320 | 173200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240320 | 173100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 123 | 20240320 | 173000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240320 | 172900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240320 | 172800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240320 | 172700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240320 | 172600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240320 | 172500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240320 | 172400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240320 | 172300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240320 | 172200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240320 | 172100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240320 | 172000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240320 | 171900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240320 | 171800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240320 | 171700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240320 | 171600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240320 | 171500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240320 | 171400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240320 | 171300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240320 | 171200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240320 | 171100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240320 | 171000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240320 | 170900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240320 | 170800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240320 | 170700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240320 | 170600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240320 | 170500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240320 | 170400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240320 | 170300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240320 | 170200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240320 | 170100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 153 | 20240320 | 170000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240320 | 165900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240320 | 165800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240320 | 165700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240320 | 165600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240320 | 165500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240320 | 165400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240320 | 165300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240320 | 165200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240320 | 165100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240320 | 165000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240320 | 164900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240320 | 164800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240320 | 164700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240320 | 164600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240320 | 164500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240320 | 164400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240320 | 164300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240320 | 164200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240320 | 164100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240320 | 164000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240320 | 163900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240320 | 163800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240320 | 163700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240320 | 163600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240320 | 163500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240320 | 163400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240320 | 163300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240320 | 163200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240320 | 163100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 183 | 20240320 | 163000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240320 | 162900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240320 | 162800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240320 | 162700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240320 | 162600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240320 | 162500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240320 | 162400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240320 | 162300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240320 | 162200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240320 | 162100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240320 | 162000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240320 | 161900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240320 | 161800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240320 | 161700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240320 | 161600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240320 | 161500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240320 | 161400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240320 | 161300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240320 | 161200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240320 | 161100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240320 | 161000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240320 | 160900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240320 | 160800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240320 | 160700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240320 | 160600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240320 | 160500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240320 | 160400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240320 | 160300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240320 | 160200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240320 | 160100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 213 | 20240320 | 160000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240320 | 155900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240320 | 155800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20240320 | 155700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20240320 | 155600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20240320 | 155500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20240320 | 155400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20240320 | 155300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20240320 | 155200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20240320 | 155100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20240320 | 155000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20240320 | 154900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20240320 | 154800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20240320 | 154700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20240320 | 154600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20240320 | 154500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20240320 | 154400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20240320 | 154300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20240320 | 154200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20240320 | 154100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20240320 | 154000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20240320 | 153900 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20240320 | 153800 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20240320 | 153700 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20240320 | 153600 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20240320 | 153500 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20240320 | 153400 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20240320 | 153300 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20240320 | 153200 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20240320 | 153100 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 243 | 20240320 | 153000 | 3795523600 | 35900 | 35900 | 35900 | 35900 | 2786 |
| 244 | 20240320 | 152900 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20240320 | 152800 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20240320 | 152700 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20240320 | 152600 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20240320 | 152500 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20240320 | 152400 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20240320 | 152300 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20240320 | 152200 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20240320 | 152100 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20240320 | 152000 | 3695506200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 254 | 20240320 | 151900 | 3695506200 | 35850 | 35850 | 35950 | 35850 | 81 |
| 255 | 20240320 | 151800 | 3692602050 | 35850 | 35950 | 35950 | 35850 | 186 |
| 256 | 20240320 | 151700 | 3685932450 | 35950 | 35950 | 36000 | 35900 | 536 |
| 257 | 20240320 | 151600 | 3666689500 | 35900 | 35900 | 36000 | 35900 | 183 |
| 258 | 20240320 | 151500 | 3660117500 | 35900 | 35900 | 35900 | 35900 | 11 |
| 259 | 20240320 | 151400 | 3659722600 | 35900 | 35900 | 35950 | 35900 | 633 |
| 260 | 20240320 | 151300 | 3636969800 | 35900 | 35900 | 35900 | 35850 | 145 |
| 261 | 20240320 | 151200 | 3631764650 | 35900 | 35850 | 35900 | 35850 | 107 |
| 262 | 20240320 | 151100 | 3627923800 | 35900 | 35850 | 35900 | 35850 | 152 |
| 263 | 20240320 | 151000 | 3622469300 | 35850 | 35800 | 35900 | 35800 | 12 |
| 264 | 20240320 | 150900 | 3622039400 | 35800 | 35850 | 35900 | 35800 | 193 |
| 265 | 20240320 | 150800 | 3615120750 | 35850 | 35850 | 35900 | 35850 | 104 |
| 266 | 20240320 | 150700 | 3611392000 | 35850 | 35900 | 35900 | 35850 | 105 |
| 267 | 20240320 | 150600 | 3607627700 | 35850 | 35850 | 35850 | 35850 | 63 |
| 268 | 20240320 | 150500 | 3605369150 | 35900 | 35850 | 35900 | 35850 | 16 |
| 269 | 20240320 | 150400 | 3604795300 | 35850 | 35800 | 35900 | 35800 | 207 |
| 270 | 20240320 | 150300 | 3597376750 | 35800 | 35850 | 35850 | 35800 | 62 |
| 271 | 20240320 | 150200 | 3595157100 | 35900 | 35800 | 35900 | 35800 | 68 |
| 272 | 20240320 | 150100 | 3592719500 | 35800 | 35800 | 35850 | 35800 | 99 |
| 273 | 20240320 | 150000 | 3589174800 | 35850 | 35850 | 35900 | 35800 | 217 |
| 274 | 20240320 | 145900 | 3581395050 | 35800 | 35800 | 35850 | 35800 | 24 |
| 275 | 20240320 | 145800 | 3580535250 | 35800 | 35800 | 35850 | 35800 | 39 |
| 276 | 20240320 | 145700 | 3579138250 | 35850 | 35900 | 35900 | 35800 | 29 |
| 277 | 20240320 | 145600 | 3578099000 | 35800 | 35850 | 35850 | 35800 | 141 |
| 278 | 20240320 | 145500 | 3573044700 | 35850 | 35800 | 35850 | 35800 | 18 |
| 279 | 20240320 | 145400 | 3572400150 | 35800 | 35850 | 35900 | 35800 | 252 |
| 280 | 20240320 | 145300 | 3563370400 | 35850 | 35900 | 35900 | 35850 | 1458 |
| 281 | 20240320 | 145200 | 3511080200 | 35900 | 35900 | 35950 | 35900 | 7 |
| 282 | 20240320 | 145100 | 3510828850 | 35950 | 35900 | 35950 | 35900 | 23 |
| 283 | 20240320 | 145000 | 3510002800 | 35850 | 35850 | 35950 | 35850 | 8 |
| 284 | 20240320 | 144900 | 3509715600 | 35850 | 35850 | 35950 | 35850 | 400 |
| 285 | 20240320 | 144800 | 3495355450 | 35900 | 35900 | 35900 | 35850 | 427 |
| 286 | 20240320 | 144700 | 3480026850 | 35850 | 35850 | 35900 | 35850 | 122 |
| 287 | 20240320 | 144600 | 3475653050 | 35850 | 35850 | 35850 | 35850 | 4 |
| 288 | 20240320 | 144500 | 3475509650 | 35850 | 35850 | 35900 | 35850 | 48 |
| 289 | 20240320 | 144400 | 3473787150 | 35900 | 35900 | 35900 | 35850 | 16 |
| 290 | 20240320 | 144300 | 3473213200 | 35850 | 35850 | 35850 | 35850 | 25 |
| 291 | 20240320 | 144200 | 3472316950 | 35900 | 35850 | 35900 | 35850 | 123 |
| 292 | 20240320 | 144100 | 3467902100 | 35900 | 35850 | 35900 | 35850 | 20 |
| 293 | 20240320 | 144000 | 3467184700 | 35850 | 35850 | 35900 | 35850 | 65 |
| 294 | 20240320 | 143900 | 3464851450 | 35900 | 35850 | 35900 | 35850 | 178 |
| 295 | 20240320 | 143800 | 3458466300 | 35850 | 35900 | 35900 | 35850 | 109 |
| 296 | 20240320 | 143700 | 3454553400 | 35850 | 35850 | 35850 | 35800 | 26 |
| 297 | 20240320 | 143600 | 3453621400 | 35900 | 35850 | 35900 | 35800 | 142 |
| 298 | 20240320 | 143500 | 3448531300 | 35800 | 35850 | 35900 | 35800 | 96 |
| 299 | 20240320 | 143400 | 3445089800 | 35900 | 35850 | 35900 | 35800 | 247 |
| 300 | 20240320 | 143300 | 3436234350 | 35850 | 35800 | 35850 | 35800 | 259 |
| 301 | 20240320 | 143200 | 3426957000 | 35800 | 35850 | 35850 | 35800 | 109 |
| 302 | 20240320 | 143100 | 3423054300 | 35850 | 35800 | 35850 | 35800 | 15 |
| 303 | 20240320 | 143000 | 3422516850 | 35800 | 35800 | 35850 | 35800 | 272 |
| 304 | 20240320 | 142900 | 3412766600 | 35850 | 35800 | 35850 | 35800 | 89 |
| 305 | 20240320 | 142800 | 3409576150 | 35800 | 35800 | 35850 | 35800 | 127 |
| 306 | 20240320 | 142700 | 3405025350 | 35800 | 35800 | 35850 | 35800 | 24 |
| 307 | 20240320 | 142600 | 3404165900 | 35800 | 35800 | 35800 | 35800 | 55 |
| 308 | 20240320 | 142500 | 3402196900 | 35800 | 35900 | 35900 | 35800 | 82 |
| 309 | 20240320 | 142400 | 3399260450 | 35800 | 35850 | 35850 | 35800 | 399 |
| 310 | 20240320 | 142300 | 3384961900 | 35800 | 35850 | 35850 | 35800 | 108 |
| 311 | 20240320 | 142200 | 3381090350 | 35800 | 35800 | 35850 | 35800 | 100 |
| 312 | 20240320 | 142100 | 3377507650 | 35800 | 35850 | 35850 | 35800 | 154 |
| 313 | 20240320 | 142000 | 3371991800 | 35800 | 35850 | 35850 | 35800 | 17 |
| 314 | 20240320 | 141900 | 3371382550 | 35800 | 35800 | 35850 | 35800 | 10 |
| 315 | 20240320 | 141800 | 3371024500 | 35800 | 35850 | 35850 | 35800 | 50 |
| 316 | 20240320 | 141700 | 3369232800 | 35850 | 35800 | 35850 | 35800 | 167 |
| 317 | 20240320 | 141600 | 3363250850 | 35800 | 35800 | 35850 | 35800 | 109 |
| 318 | 20240320 | 141500 | 3359345150 | 35800 | 35850 | 35850 | 35800 | 360 |
| 319 | 20240320 | 141400 | 3346455000 | 35800 | 35800 | 35800 | 35800 | 36 |
| 320 | 20240320 | 141300 | 3345166200 | 35900 | 35800 | 35900 | 35800 | 13 |
| 321 | 20240320 | 141200 | 3344700350 | 35800 | 35850 | 35900 | 35800 | 94 |
| 322 | 20240320 | 141100 | 3341329650 | 35900 | 35900 | 35900 | 35800 | 447 |
| 323 | 20240320 | 141000 | 3325304650 | 35850 | 35850 | 35900 | 35850 | 11 |
| 324 | 20240320 | 140900 | 3324910200 | 35850 | 35900 | 35900 | 35850 | 99 |
| 325 | 20240320 | 140800 | 3321361000 | 35850 | 35850 | 35900 | 35850 | 22 |
| 326 | 20240320 | 140700 | 3320571550 | 35850 | 35850 | 35900 | 35850 | 75 |
| 327 | 20240320 | 140600 | 3317879300 | 35900 | 35900 | 35900 | 35850 | 59 |
| 328 | 20240320 | 140500 | 3315762100 | 35850 | 35850 | 35850 | 35800 | 292 |
| 329 | 20240320 | 140400 | 3305294050 | 35800 | 35850 | 35850 | 35800 | 17 |
| 330 | 20240320 | 140300 | 3304684900 | 35800 | 35850 | 35850 | 35800 | 26 |
| 331 | 20240320 | 140200 | 3303753650 | 35800 | 35800 | 35850 | 35800 | 163 |
| 332 | 20240320 | 140100 | 3297918200 | 35850 | 35800 | 35850 | 35800 | 148 |
| 333 | 20240320 | 140000 | 3292619300 | 35800 | 35800 | 35850 | 35750 | 656 |
| 334 | 20240320 | 135900 | 3269134000 | 35800 | 35750 | 35800 | 35750 | 308 |
| 335 | 20240320 | 135800 | 3258108000 | 35750 | 35750 | 35800 | 35750 | 335 |
| 336 | 20240320 | 135700 | 3246118850 | 35750 | 35800 | 35850 | 35750 | 1415 |
| 337 | 20240320 | 135600 | 3195463250 | 35800 | 35800 | 35850 | 35800 | 129 |
| 338 | 20240320 | 135500 | 3190844900 | 35800 | 35800 | 35850 | 35800 | 349 |
| 339 | 20240320 | 135400 | 3178350250 | 35800 | 35800 | 35850 | 35800 | 104 |
| 340 | 20240320 | 135300 | 3174626800 | 35800 | 35800 | 35850 | 35800 | 24 |
| 341 | 20240320 | 135200 | 3173767400 | 35800 | 35800 | 35850 | 35800 | 38 |
| 342 | 20240320 | 135100 | 3172406700 | 35850 | 35850 | 35850 | 35800 | 204 |
| 343 | 20240320 | 135000 | 3165100150 | 35850 | 35850 | 35850 | 35800 | 153 |
| 344 | 20240320 | 134900 | 3159615900 | 35850 | 35850 | 35850 | 35800 | 72 |
| 345 | 20240320 | 134800 | 3157036000 | 35850 | 35850 | 35850 | 35800 | 125 |
| 346 | 20240320 | 134700 | 3152555400 | 35800 | 35800 | 35800 | 35800 | 272 |
| 347 | 20240320 | 134600 | 3142817800 | 35850 | 35800 | 35850 | 35800 | 4 |
| 348 | 20240320 | 134500 | 3142674500 | 35850 | 35850 | 35850 | 35800 | 320 |
| 349 | 20240320 | 134400 | 3131203050 | 35850 | 35800 | 35850 | 35800 | 578 |
| 350 | 20240320 | 134300 | 3110505250 | 35800 | 35850 | 35850 | 35800 | 210 |
| 351 | 20240320 | 134200 | 3102987200 | 35850 | 35850 | 35850 | 35800 | 589 |
| 352 | 20240320 | 134100 | 3081872200 | 35800 | 35850 | 35850 | 35800 | 112 |
| 353 | 20240320 | 134000 | 3077862050 | 35850 | 35850 | 35850 | 35800 | 579 |
| 354 | 20240320 | 133900 | 3057118450 | 35850 | 35850 | 35900 | 35850 | 425 |
| 355 | 20240320 | 133800 | 3041881950 | 35850 | 35850 | 35850 | 35850 | 37 |
| 356 | 20240320 | 133700 | 3040555500 | 35850 | 35800 | 35850 | 35800 | 381 |
| 357 | 20240320 | 133600 | 3026911800 | 35850 | 35850 | 35900 | 35800 | 281 |
| 358 | 20240320 | 133500 | 3016842750 | 35850 | 35850 | 35850 | 35850 | 124 |
| 359 | 20240320 | 133400 | 3012397350 | 35800 | 35850 | 35900 | 35800 | 40 |
| 360 | 20240320 | 133300 | 3010962850 | 35850 | 35850 | 35900 | 35800 | 86 |
| 361 | 20240320 | 133200 | 3007883000 | 35800 | 35850 | 35900 | 35800 | 426 |
| 362 | 20240320 | 133100 | 2992622400 | 35850 | 35800 | 35850 | 35800 | 96 |
| 363 | 20240320 | 133000 | 2989182850 | 35850 | 35850 | 35850 | 35800 | 72 |
| 364 | 20240320 | 132900 | 2986602300 | 35850 | 35850 | 35850 | 35800 | 24 |
| 365 | 20240320 | 132800 | 2985741950 | 35850 | 35850 | 35850 | 35800 | 133 |
| 366 | 20240320 | 132700 | 2980975800 | 35850 | 35900 | 36000 | 35800 | 8097 |
| 367 | 20240320 | 132600 | 2690676050 | 35850 | 35900 | 35950 | 35850 | 44 |
| 368 | 20240320 | 132500 | 2689097650 | 35900 | 35850 | 35950 | 35850 | 189 |
| 369 | 20240320 | 132400 | 2682318750 | 35900 | 35950 | 35950 | 35850 | 1523 |
| 370 | 20240320 | 132300 | 2627698100 | 35900 | 36000 | 36000 | 35900 | 59 |
| 371 | 20240320 | 132200 | 2625578400 | 35950 | 36050 | 36050 | 35950 | 17 |
| 372 | 20240320 | 132100 | 2624967050 | 35850 | 36050 | 36050 | 35850 | 1059 |
| 373 | 20240320 | 132000 | 2586968700 | 36050 | 36100 | 36100 | 36000 | 29 |
| 374 | 20240320 | 131900 | 2585922750 | 36050 | 36050 | 36050 | 36050 | 16 |
| 375 | 20240320 | 131800 | 2585345950 | 36000 | 35950 | 36100 | 35900 | 1209 |
| 376 | 20240320 | 131700 | 2541896400 | 36100 | 35950 | 36100 | 35950 | 792 |
| 377 | 20240320 | 131600 | 2513373800 | 36000 | 36050 | 36050 | 35950 | 77 |
| 378 | 20240320 | 131500 | 2510599350 | 35950 | 36000 | 36000 | 35900 | 1239 |
| 379 | 20240320 | 131400 | 2466082750 | 35950 | 35950 | 36000 | 35950 | 322 |
| 380 | 20240320 | 131300 | 2454505350 | 35950 | 35900 | 36000 | 35900 | 33 |
| 381 | 20240320 | 131200 | 2453320450 | 36000 | 35950 | 36000 | 35850 | 1370 |
| 382 | 20240320 | 131100 | 2404162050 | 35950 | 35950 | 35950 | 35950 | 16 |
| 383 | 20240320 | 131000 | 2403586850 | 35950 | 35950 | 36000 | 35900 | 235 |
| 384 | 20240320 | 130900 | 2395144500 | 35950 | 35950 | 35950 | 35900 | 957 |
| 385 | 20240320 | 130800 | 2360786850 | 36000 | 36000 | 36000 | 36000 | 10 |
| 386 | 20240320 | 130700 | 2360426850 | 35950 | 35900 | 36000 | 35900 | 70 |
| 387 | 20240320 | 130600 | 2357912350 | 35900 | 36000 | 36000 | 35900 | 964 |
| 388 | 20240320 | 130500 | 2323262000 | 36000 | 35950 | 36000 | 35950 | 383 |
| 389 | 20240320 | 130400 | 2309475200 | 36000 | 36000 | 36000 | 36000 | 17 |
| 390 | 20240320 | 130300 | 2308863200 | 36000 | 35950 | 36050 | 35950 | 316 |
| 391 | 20240320 | 130200 | 2297498950 | 36000 | 36000 | 36000 | 35950 | 2784 |
| 392 | 20240320 | 130100 | 2197316550 | 36050 | 36050 | 36050 | 36000 | 26 |
| 393 | 20240320 | 130000 | 2196379300 | 36000 | 36050 | 36050 | 36000 | 89 |
| 394 | 20240320 | 125900 | 2193173050 | 36000 | 36050 | 36050 | 36000 | 28 |
| 395 | 20240320 | 125800 | 2192163700 | 36050 | 36050 | 36050 | 36000 | 84 |
| 396 | 20240320 | 125700 | 2189137350 | 36050 | 36000 | 36050 | 36000 | 26 |
| 397 | 20240320 | 125600 | 2188201250 | 36000 | 36050 | 36050 | 36000 | 35 |
| 398 | 20240320 | 125500 | 2186939550 | 36050 | 36000 | 36050 | 36000 | 92 |
| 399 | 20240320 | 125400 | 2183627100 | 36050 | 36050 | 36050 | 36000 | 70 |
| 400 | 20240320 | 125300 | 2181104250 | 36050 | 36050 | 36050 | 36000 | 16 |
| 401 | 20240320 | 125200 | 2180527500 | 36050 | 36050 | 36050 | 36000 | 56 |
| 402 | 20240320 | 125100 | 2178508750 | 36050 | 36050 | 36100 | 36000 | 254 |
| 403 | 20240320 | 125000 | 2169351250 | 36100 | 36100 | 36100 | 36050 | 39 |
| 404 | 20240320 | 124900 | 2167945050 | 36050 | 36100 | 36100 | 36050 | 74 |
| 405 | 20240320 | 124800 | 2165276200 | 36050 | 36100 | 36100 | 36050 | 175 |
| 406 | 20240320 | 124700 | 2158966300 | 36100 | 36050 | 36100 | 36050 | 129 |
| 407 | 20240320 | 124600 | 2154315050 | 36100 | 36100 | 36100 | 36050 | 344 |
| 408 | 20240320 | 124500 | 2141898450 | 36100 | 36100 | 36100 | 36050 | 81 |
| 409 | 20240320 | 124400 | 2138976400 | 36100 | 36100 | 36100 | 36100 | 9 |
| 410 | 20240320 | 124300 | 2138651500 | 36100 | 36100 | 36100 | 36050 | 81 |
| 411 | 20240320 | 124200 | 2135728700 | 36100 | 36100 | 36100 | 36050 | 174 |
| 412 | 20240320 | 124100 | 2129449450 | 36100 | 36050 | 36100 | 36050 | 32 |
| 413 | 20240320 | 124000 | 2128295500 | 36050 | 36100 | 36100 | 36050 | 109 |
| 414 | 20240320 | 123900 | 2124364750 | 36050 | 36100 | 36100 | 36050 | 77 |
| 415 | 20240320 | 123800 | 2121588400 | 36100 | 36100 | 36100 | 36100 | 36 |
| 416 | 20240320 | 123700 | 2120288800 | 36100 | 36050 | 36100 | 36050 | 49 |
| 417 | 20240320 | 123600 | 2118522150 | 36050 | 36050 | 36100 | 36000 | 37 |
| 418 | 20240320 | 123500 | 2117187650 | 36100 | 36050 | 36100 | 36050 | 30 |
| 419 | 20240320 | 123400 | 2116104950 | 36050 | 36050 | 36100 | 36050 | 70 |
| 420 | 20240320 | 123300 | 2113578950 | 36100 | 36100 | 36100 | 35950 | 142 |
| 421 | 20240320 | 123200 | 2108467250 | 36100 | 36100 | 36100 | 36050 | 109 |
| 422 | 20240320 | 123100 | 2104534100 | 36100 | 36100 | 36100 | 36050 | 20 |
| 423 | 20240320 | 123000 | 2103812350 | 36000 | 36100 | 36100 | 36000 | 60 |
| 424 | 20240320 | 122900 | 2101651200 | 36050 | 36100 | 36100 | 36050 | 60 |
| 425 | 20240320 | 122800 | 2099485350 | 36100 | 36050 | 36100 | 36000 | 54 |
| 426 | 20240320 | 122700 | 2097539800 | 36050 | 36000 | 36100 | 35950 | 99 |
| 427 | 20240320 | 122600 | 2093972600 | 36050 | 36100 | 36100 | 36000 | 781 |
| 428 | 20240320 | 122500 | 2065841350 | 36100 | 36050 | 36100 | 36050 | 537 |
| 429 | 20240320 | 122400 | 2046481250 | 36050 | 36000 | 36150 | 36000 | 857 |
| 430 | 20240320 | 122300 | 2015586800 | 36050 | 36000 | 36050 | 36000 | 89 |
| 431 | 20240320 | 122200 | 2012380150 | 36050 | 36050 | 36050 | 36050 | 83 |
| 432 | 20240320 | 122100 | 2009388000 | 36050 | 36000 | 36050 | 36000 | 18 |
| 433 | 20240320 | 122000 | 2008739750 | 36050 | 36050 | 36050 | 36000 | 51 |
| 434 | 20240320 | 121900 | 2006903000 | 36050 | 36050 | 36050 | 36000 | 27 |
| 435 | 20240320 | 121800 | 2005929700 | 36050 | 36050 | 36050 | 36000 | 117 |
| 436 | 20240320 | 121700 | 2001716750 | 36050 | 36050 | 36050 | 36000 | 51 |
| 437 | 20240320 | 121600 | 1999879850 | 36050 | 36050 | 36050 | 36000 | 82 |
| 438 | 20240320 | 121500 | 1996923800 | 36050 | 36050 | 36050 | 36000 | 48 |
| 439 | 20240320 | 121400 | 1995195350 | 36050 | 36050 | 36050 | 36000 | 28 |
| 440 | 20240320 | 121300 | 1994186000 | 36050 | 36050 | 36050 | 36000 | 18 |
| 441 | 20240320 | 121200 | 1993537200 | 36050 | 36050 | 36050 | 36000 | 38 |
| 442 | 20240320 | 121100 | 1992168000 | 36050 | 36150 | 36150 | 36050 | 333 |
| 443 | 20240320 | 121000 | 1980147350 | 36150 | 36150 | 36150 | 36150 | 4 |
| 444 | 20240320 | 120900 | 1980002750 | 36100 | 36150 | 36150 | 36100 | 304 |
| 445 | 20240320 | 120800 | 1969025100 | 36150 | 36150 | 36150 | 36150 | 62 |
| 446 | 20240320 | 120700 | 1966783800 | 36150 | 36150 | 36150 | 36150 | 18 |
| 447 | 20240320 | 120600 | 1966133100 | 36150 | 36150 | 36150 | 36100 | 35 |
| 448 | 20240320 | 120500 | 1964868600 | 36100 | 36150 | 36150 | 36100 | 133 |
| 449 | 20240320 | 120400 | 1960067200 | 36100 | 36150 | 36150 | 36100 | 33 |
| 450 | 20240320 | 120300 | 1958875050 | 36150 | 36050 | 36150 | 36000 | 152 |
| 451 | 20240320 | 120200 | 1953399950 | 36000 | 36050 | 36150 | 36000 | 128 |
| 452 | 20240320 | 120100 | 1948785450 | 36050 | 36050 | 36050 | 36050 | 19 |
| 453 | 20240320 | 120000 | 1948100500 | 36050 | 36050 | 36050 | 36000 | 34 |
| 454 | 20240320 | 115900 | 1946875600 | 36050 | 36100 | 36100 | 36050 | 60 |
| 455 | 20240320 | 115800 | 1944710350 | 36050 | 36050 | 36100 | 36050 | 50 |
| 456 | 20240320 | 115700 | 1942907050 | 36050 | 36050 | 36100 | 36000 | 31 |
| 457 | 20240320 | 115600 | 1941789850 | 36050 | 36050 | 36100 | 36000 | 123 |
| 458 | 20240320 | 115500 | 1937359050 | 36100 | 36050 | 36100 | 36000 | 1218 |
| 459 | 20240320 | 115400 | 1893403500 | 36100 | 36050 | 36100 | 36050 | 30 |
| 460 | 20240320 | 115300 | 1892321300 | 36050 | 36100 | 36100 | 36000 | 67 |
| 461 | 20240320 | 115200 | 1889906750 | 36050 | 36000 | 36100 | 36000 | 367 |
| 462 | 20240320 | 115100 | 1876685250 | 35950 | 36000 | 36000 | 35950 | 82 |
| 463 | 20240320 | 115000 | 1873734450 | 35950 | 36100 | 36100 | 35950 | 115 |
| 464 | 20240320 | 114900 | 1869592300 | 36050 | 36000 | 36100 | 36000 | 93 |
| 465 | 20240320 | 114800 | 1866240300 | 36100 | 36000 | 36100 | 35950 | 200 |
| 466 | 20240320 | 114700 | 1859037550 | 36000 | 36100 | 36100 | 36000 | 32 |
| 467 | 20240320 | 114600 | 1857883600 | 36100 | 36050 | 36100 | 36000 | 149 |
| 468 | 20240320 | 114500 | 1852512400 | 36100 | 36050 | 36100 | 36000 | 62 |
| 469 | 20240320 | 114400 | 1850277750 | 36050 | 36100 | 36100 | 36050 | 38 |
| 470 | 20240320 | 114300 | 1848907150 | 36100 | 36000 | 36100 | 36000 | 59 |
| 471 | 20240320 | 114200 | 1846778400 | 36050 | 36100 | 36100 | 36000 | 57 |
| 472 | 20240320 | 114100 | 1844723650 | 36100 | 36050 | 36100 | 36000 | 181 |
| 473 | 20240320 | 114000 | 1838199250 | 36050 | 36050 | 36050 | 36000 | 48 |
| 474 | 20240320 | 113900 | 1836469250 | 36050 | 36050 | 36050 | 36000 | 68 |
| 475 | 20240320 | 113800 | 1834019000 | 36050 | 36050 | 36050 | 36000 | 190 |
| 476 | 20240320 | 113700 | 1827175850 | 36050 | 36050 | 36050 | 36000 | 21 |
| 477 | 20240320 | 113600 | 1826419150 | 36050 | 35950 | 36050 | 35950 | 80 |
| 478 | 20240320 | 113500 | 1823537650 | 36050 | 36000 | 36050 | 35950 | 85 |
| 479 | 20240320 | 113400 | 1820477850 | 36000 | 35950 | 36000 | 35950 | 134 |
| 480 | 20240320 | 113300 | 1815658350 | 36000 | 36000 | 36000 | 35950 | 102 |
| 481 | 20240320 | 113200 | 1811989800 | 36000 | 36000 | 36000 | 35950 | 29 |
| 482 | 20240320 | 113100 | 1810946200 | 36000 | 35950 | 36000 | 35950 | 71 |
| 483 | 20240320 | 113000 | 1808390650 | 35950 | 35950 | 35950 | 35900 | 209 |
| 484 | 20240320 | 112900 | 1800877850 | 35900 | 35900 | 35950 | 35900 | 40 |
| 485 | 20240320 | 112800 | 1799440250 | 35950 | 35950 | 35950 | 35900 | 523 |
| 486 | 20240320 | 112700 | 1780638750 | 35950 | 35950 | 35950 | 35900 | 130 |
| 487 | 20240320 | 112600 | 1775968700 | 35950 | 35950 | 35950 | 35900 | 220 |
| 488 | 20240320 | 112500 | 1768070150 | 35950 | 36000 | 36000 | 35900 | 120 |
| 489 | 20240320 | 112400 | 1763755300 | 35950 | 36000 | 36050 | 35950 | 2141 |
| 490 | 20240320 | 112300 | 1686769550 | 36050 | 36050 | 36050 | 36000 | 28 |
| 491 | 20240320 | 112200 | 1685760450 | 36000 | 36050 | 36050 | 36000 | 49 |
| 492 | 20240320 | 112100 | 1683994400 | 36050 | 36050 | 36050 | 36000 | 43 |
| 493 | 20240320 | 112000 | 1682445400 | 36050 | 36000 | 36050 | 36000 | 36 |
| 494 | 20240320 | 111900 | 1681147950 | 36050 | 36000 | 36050 | 36000 | 112 |
| 495 | 20240320 | 111800 | 1677114550 | 36050 | 36050 | 36100 | 36000 | 681 |
| 496 | 20240320 | 111700 | 1652562750 | 36050 | 36050 | 36050 | 36050 | 222 |
| 497 | 20240320 | 111600 | 1644559650 | 36050 | 36050 | 36050 | 36000 | 217 |
| 498 | 20240320 | 111500 | 1636737100 | 36050 | 36050 | 36050 | 36000 | 71 |
| 499 | 20240320 | 111400 | 1634180050 | 36050 | 36000 | 36050 | 36000 | 30 |
| 500 | 20240320 | 111300 | 1633098900 | 36050 | 36050 | 36050 | 36000 | 43 |
| 501 | 20240320 | 111200 | 1631548800 | 36000 | 36050 | 36050 | 35950 | 299 |
| 502 | 20240320 | 111100 | 1620784950 | 36000 | 36050 | 36050 | 36000 | 116 |
| 503 | 20240320 | 111000 | 1616607700 | 36050 | 36050 | 36050 | 36000 | 89 |
| 504 | 20240320 | 110900 | 1613402900 | 36050 | 36050 | 36050 | 36000 | 126 |
| 505 | 20240320 | 110800 | 1608864900 | 36050 | 36000 | 36050 | 36000 | 89 |
| 506 | 20240320 | 110700 | 1605660300 | 36050 | 36000 | 36050 | 35950 | 76 |
| 507 | 20240320 | 110600 | 1602925350 | 35950 | 35950 | 36050 | 35950 | 93 |
| 508 | 20240320 | 110500 | 1599578950 | 36050 | 36050 | 36050 | 35950 | 221 |
| 509 | 20240320 | 110400 | 1591623100 | 36050 | 36050 | 36050 | 36000 | 187 |
| 510 | 20240320 | 110300 | 1584889000 | 36050 | 36050 | 36050 | 36000 | 47 |
| 511 | 20240320 | 110200 | 1583196200 | 36050 | 36000 | 36050 | 36000 | 73 |
| 512 | 20240320 | 110100 | 1580566650 | 36050 | 36050 | 36050 | 36050 | 74 |
| 513 | 20240320 | 110000 | 1577898950 | 36000 | 36000 | 36050 | 36000 | 50 |
| 514 | 20240320 | 105900 | 1576097650 | 36050 | 36050 | 36050 | 36000 | 40 |
| 515 | 20240320 | 105800 | 1574656000 | 36000 | 36050 | 36100 | 36000 | 87 |
| 516 | 20240320 | 105700 | 1571519700 | 36050 | 36050 | 36050 | 36000 | 188 |
| 517 | 20240320 | 105600 | 1564743400 | 36050 | 36000 | 36050 | 36000 | 123 |
| 518 | 20240320 | 105500 | 1560313750 | 36000 | 36000 | 36050 | 36000 | 232 |
| 519 | 20240320 | 105400 | 1551960400 | 36050 | 36100 | 36100 | 36000 | 41 |
| 520 | 20240320 | 105300 | 1550481950 | 36100 | 36050 | 36100 | 36050 | 44 |
| 521 | 20240320 | 105200 | 1548894800 | 36050 | 36050 | 36050 | 36000 | 43 |
| 522 | 20240320 | 105100 | 1547345050 | 36050 | 36050 | 36050 | 36000 | 97 |
| 523 | 20240320 | 105000 | 1543851450 | 36050 | 36050 | 36050 | 36000 | 33 |
| 524 | 20240320 | 104900 | 1542662850 | 36000 | 36050 | 36050 | 35950 | 114 |
| 525 | 20240320 | 104800 | 1538560350 | 36050 | 36100 | 36100 | 36000 | 54 |
| 526 | 20240320 | 104700 | 1536614550 | 36100 | 36000 | 36100 | 36000 | 61 |
| 527 | 20240320 | 104600 | 1534416900 | 36050 | 36000 | 36100 | 36000 | 76 |
| 528 | 20240320 | 104500 | 1531680100 | 36000 | 36000 | 36000 | 35950 | 97 |
| 529 | 20240320 | 104400 | 1528188150 | 36050 | 36100 | 36100 | 36000 | 123 |
| 530 | 20240320 | 104300 | 1523756450 | 36000 | 36050 | 36100 | 36000 | 170 |
| 531 | 20240320 | 104200 | 1517627950 | 36050 | 36000 | 36050 | 35950 | 162 |
| 532 | 20240320 | 104100 | 1511798800 | 36000 | 36100 | 36100 | 36000 | 14 |
| 533 | 20240320 | 104000 | 1511294200 | 36100 | 36000 | 36100 | 35950 | 121 |
| 534 | 20240320 | 103900 | 1506931950 | 36000 | 35900 | 36000 | 35900 | 208 |
| 535 | 20240320 | 103800 | 1499461350 | 35900 | 35950 | 35950 | 35900 | 45 |
| 536 | 20240320 | 103700 | 1497845150 | 35950 | 36000 | 36000 | 35950 | 22 |
| 537 | 20240320 | 103600 | 1497053550 | 36050 | 36000 | 36050 | 35900 | 93 |
| 538 | 20240320 | 103500 | 1493708450 | 35950 | 35950 | 35950 | 35950 | 6 |
| 539 | 20240320 | 103400 | 1493492750 | 35900 | 36000 | 36050 | 35900 | 484 |
| 540 | 20240320 | 103300 | 1476104000 | 36000 | 35950 | 36000 | 35950 | 147 |
| 541 | 20240320 | 103200 | 1470813150 | 35950 | 36000 | 36000 | 35950 | 39 |
| 542 | 20240320 | 103100 | 1469410600 | 36000 | 36000 | 36100 | 35950 | 130 |
| 543 | 20240320 | 103000 | 1464726750 | 35950 | 36000 | 36000 | 35950 | 39 |
| 544 | 20240320 | 102900 | 1463323900 | 36100 | 36000 | 36100 | 35950 | 42 |
| 545 | 20240320 | 102800 | 1461809750 | 35950 | 35950 | 36100 | 35950 | 141 |
| 546 | 20240320 | 102700 | 1456737850 | 36000 | 35950 | 36000 | 35900 | 1209 |
| 547 | 20240320 | 102600 | 1413292100 | 36000 | 36000 | 36050 | 35950 | 176 |
| 548 | 20240320 | 102500 | 1406955350 | 36000 | 36000 | 36050 | 35950 | 90 |
| 549 | 20240320 | 102400 | 1403713900 | 35950 | 36050 | 36050 | 35850 | 2184 |
| 550 | 20240320 | 102300 | 1325301500 | 36050 | 36050 | 36050 | 36000 | 154 |
| 551 | 20240320 | 102200 | 1319750100 | 36000 | 36000 | 36050 | 35950 | 27 |
| 552 | 20240320 | 102100 | 1318778250 | 35950 | 35950 | 36000 | 35950 | 151 |
| 553 | 20240320 | 102000 | 1313348050 | 35950 | 36000 | 36050 | 35950 | 44 |
| 554 | 20240320 | 101900 | 1311764250 | 36050 | 36050 | 36050 | 36000 | 2024 |
| 555 | 20240320 | 101800 | 1238896500 | 36050 | 36050 | 36050 | 36000 | 257 |
| 556 | 20240320 | 101700 | 1229633300 | 36050 | 36100 | 36100 | 36050 | 614 |
| 557 | 20240320 | 101600 | 1207498100 | 36100 | 36050 | 36100 | 36050 | 64 |
| 558 | 20240320 | 101500 | 1205190500 | 36100 | 36050 | 36100 | 36050 | 168 |
| 559 | 20240320 | 101400 | 1199132100 | 36050 | 36100 | 36100 | 36050 | 30 |
| 560 | 20240320 | 101300 | 1198049450 | 36100 | 36100 | 36100 | 36050 | 85 |
| 561 | 20240320 | 101200 | 1194981300 | 36100 | 36100 | 36100 | 36050 | 116 |
| 562 | 20240320 | 101100 | 1190798950 | 36100 | 36100 | 36100 | 36050 | 68 |
| 563 | 20240320 | 101000 | 1188344550 | 36100 | 36150 | 36150 | 36100 | 185 |
| 564 | 20240320 | 100900 | 1181660200 | 36200 | 36200 | 36200 | 36150 | 31 |
| 565 | 20240320 | 100800 | 1180538800 | 36150 | 36150 | 36200 | 36150 | 452 |
| 566 | 20240320 | 100700 | 1164195950 | 36100 | 36150 | 36150 | 36100 | 80 |
| 567 | 20240320 | 100600 | 1161307100 | 36100 | 36150 | 36150 | 36100 | 215 |
| 568 | 20240320 | 100500 | 1153543650 | 36150 | 36050 | 36150 | 36050 | 29 |
| 569 | 20240320 | 100400 | 1152496150 | 36100 | 36100 | 36100 | 36050 | 177 |
| 570 | 20240320 | 100300 | 1146111300 | 36100 | 36050 | 36100 | 36050 | 65 |
| 571 | 20240320 | 100200 | 1143765600 | 36100 | 36100 | 36100 | 36050 | 198 |
| 572 | 20240320 | 100100 | 1136617950 | 36150 | 36100 | 36150 | 36050 | 28 |
| 573 | 20240320 | 100000 | 1135608000 | 36050 | 36000 | 36100 | 36000 | 48 |
| 574 | 20240320 | 095900 | 1133878600 | 36100 | 36000 | 36100 | 36000 | 680 |
| 575 | 20240320 | 095800 | 1109363150 | 36050 | 36000 | 36050 | 36000 | 157 |
| 576 | 20240320 | 095700 | 1103705150 | 36000 | 36000 | 36050 | 36000 | 171 |
| 577 | 20240320 | 095600 | 1097547600 | 36000 | 36150 | 36150 | 36000 | 2585 |
| 578 | 20240320 | 095500 | 1004266100 | 36100 | 36150 | 36150 | 36100 | 70 |
| 579 | 20240320 | 095400 | 1001736600 | 36100 | 36100 | 36200 | 36100 | 47 |
| 580 | 20240320 | 095300 | 1000039050 | 36150 | 36150 | 36150 | 36100 | 420 |
| 581 | 20240320 | 095200 | 984859700 | 36150 | 36150 | 36150 | 36150 | 33 |
| 582 | 20240320 | 095100 | 983666750 | 36100 | 36100 | 36150 | 36100 | 46 |
| 583 | 20240320 | 095000 | 982005050 | 36100 | 36050 | 36100 | 36000 | 399 |
| 584 | 20240320 | 094900 | 967610250 | 36050 | 36050 | 36100 | 36050 | 618 |
| 585 | 20240320 | 094800 | 945331300 | 36000 | 36050 | 36050 | 35950 | 76 |
| 586 | 20240320 | 094700 | 942595050 | 36050 | 35950 | 36050 | 35950 | 91 |
| 587 | 20240320 | 094600 | 939318350 | 36000 | 36000 | 36000 | 36000 | 13 |
| 588 | 20240320 | 094500 | 938850350 | 36000 | 35950 | 36000 | 35950 | 28 |
| 589 | 20240320 | 094400 | 937843450 | 35950 | 36000 | 36000 | 35950 | 18 |
| 590 | 20240320 | 094300 | 937195800 | 35950 | 36000 | 36000 | 35950 | 132 |
| 591 | 20240320 | 094200 | 932445050 | 36000 | 36000 | 36000 | 35950 | 545 |
| 592 | 20240320 | 094100 | 912844300 | 36000 | 36000 | 36100 | 36000 | 160 |
| 593 | 20240320 | 094000 | 907083300 | 35950 | 36000 | 36000 | 35950 | 328 |
| 594 | 20240320 | 093900 | 895290050 | 36000 | 36100 | 36100 | 36000 | 25 |
| 595 | 20240320 | 093800 | 894389850 | 36000 | 36000 | 36050 | 36000 | 15 |
| 596 | 20240320 | 093700 | 893849800 | 36000 | 36000 | 36100 | 36000 | 16 |
| 597 | 20240320 | 093600 | 893273700 | 36100 | 36000 | 36100 | 35950 | 28 |
| 598 | 20240320 | 093500 | 892266100 | 36150 | 35950 | 36200 | 35900 | 825 |
| 599 | 20240320 | 093400 | 862557300 | 36100 | 35950 | 36100 | 35950 | 5 |
| 600 | 20240320 | 093300 | 862377400 | 35950 | 35850 | 36050 | 35850 | 1866 |
| 601 | 20240320 | 093200 | 795306800 | 35850 | 35950 | 35950 | 35850 | 1050 |
| 602 | 20240320 | 093100 | 757662300 | 35950 | 35950 | 35950 | 35850 | 842 |
| 603 | 20240320 | 093000 | 727433200 | 35900 | 35900 | 35950 | 35900 | 78 |
| 604 | 20240320 | 092900 | 724630650 | 35950 | 35900 | 35950 | 35900 | 69 |
| 605 | 20240320 | 092800 | 722152050 | 35900 | 35900 | 35900 | 35900 | 21 |
| 606 | 20240320 | 092700 | 721398150 | 35900 | 35850 | 35900 | 35850 | 239 |
| 607 | 20240320 | 092600 | 712820050 | 35850 | 35900 | 35900 | 35850 | 14 |
| 608 | 20240320 | 092500 | 712317950 | 35900 | 35900 | 35900 | 35900 | 99 |
| 609 | 20240320 | 092400 | 708763850 | 35900 | 35900 | 36000 | 35850 | 901 |
| 610 | 20240320 | 092300 | 676421050 | 35900 | 35900 | 35900 | 35850 | 462 |
| 611 | 20240320 | 092200 | 659857800 | 35850 | 35900 | 35900 | 35850 | 853 |
| 612 | 20240320 | 092100 | 629248200 | 35900 | 36000 | 36050 | 35900 | 1868 |
| 613 | 20240320 | 092000 | 562094600 | 35950 | 35950 | 36000 | 35950 | 945 |
| 614 | 20240320 | 091900 | 528119900 | 35950 | 35950 | 36000 | 35950 | 224 |
| 615 | 20240320 | 091800 | 520059650 | 35950 | 35950 | 36000 | 35950 | 34 |
| 616 | 20240320 | 091700 | 518837200 | 36000 | 35950 | 36000 | 35950 | 458 |
| 617 | 20240320 | 091600 | 502370800 | 35950 | 36050 | 36050 | 35950 | 87 |
| 618 | 20240320 | 091500 | 499243050 | 35950 | 36000 | 36050 | 35950 | 400 |
| 619 | 20240320 | 091400 | 484840950 | 35950 | 35950 | 35950 | 35900 | 52 |
| 620 | 20240320 | 091300 | 482972000 | 35950 | 35900 | 36000 | 35900 | 82 |
| 621 | 20240320 | 091200 | 480025900 | 35900 | 35950 | 36000 | 35900 | 568 |
| 622 | 20240320 | 091100 | 459608650 | 36000 | 36050 | 36050 | 35950 | 2702 |
| 623 | 20240320 | 091000 | 362338700 | 36200 | 36200 | 36200 | 36000 | 58 |
| 624 | 20240320 | 090900 | 360247400 | 36000 | 36100 | 36150 | 36000 | 2593 |
| 625 | 20240320 | 090800 | 266687550 | 36100 | 36200 | 36200 | 36100 | 1141 |
| 626 | 20240320 | 090700 | 225426800 | 36200 | 36150 | 36200 | 36150 | 63 |
| 627 | 20240320 | 090600 | 223146550 | 36200 | 36150 | 36200 | 36150 | 783 |
| 628 | 20240320 | 090500 | 194838150 | 36200 | 36250 | 36250 | 36200 | 251 |
| 629 | 20240320 | 090400 | 185751850 | 36250 | 36300 | 36300 | 36200 | 438 |
| 630 | 20240320 | 090300 | 169860550 | 36300 | 36300 | 36300 | 36200 | 1433 |
| 631 | 20240320 | 090200 | 117849050 | 36350 | 36350 | 36400 | 36300 | 717 |
| 632 | 20240320 | 090100 | 91788650 | 36400 | 36250 | 36400 | 36250 | 696 |
| 633 | 20240320 | 090000 | 66524950 | 36250 | 36200 | 36350 | 36200 | 1837 |