32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 3 | 20240328 | 190900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240328 | 190800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240328 | 190700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240328 | 190600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240328 | 190500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240328 | 190400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240328 | 190300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240328 | 190200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240328 | 190100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240328 | 190000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240328 | 185900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240328 | 185800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240328 | 185700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240328 | 185600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240328 | 185500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240328 | 185400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240328 | 185300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240328 | 185200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240328 | 185100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240328 | 185000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240328 | 184900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240328 | 184800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240328 | 184700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240328 | 184600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240328 | 184500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240328 | 184400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240328 | 184300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240328 | 184200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240328 | 184100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240328 | 184000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 33 | 20240328 | 183900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240328 | 183800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240328 | 183700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240328 | 183600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240328 | 183500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240328 | 183400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240328 | 183300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240328 | 183200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240328 | 183100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240328 | 183000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240328 | 182900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240328 | 182800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240328 | 182700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240328 | 182600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240328 | 182500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240328 | 182400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240328 | 182300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240328 | 182200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240328 | 182100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240328 | 182000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240328 | 181900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240328 | 181800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240328 | 181700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240328 | 181600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240328 | 181500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240328 | 181400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240328 | 181300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240328 | 181200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240328 | 181100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240328 | 181000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 63 | 20240328 | 180900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240328 | 180800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240328 | 180700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240328 | 180600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240328 | 180500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240328 | 180400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240328 | 180300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240328 | 180200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240328 | 180100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240328 | 180000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240328 | 175900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240328 | 175800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240328 | 175700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240328 | 175600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240328 | 175500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240328 | 175400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240328 | 175300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240328 | 175200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240328 | 175100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240328 | 175000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240328 | 174900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240328 | 174800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240328 | 174700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240328 | 174600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240328 | 174500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240328 | 174400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240328 | 174300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240328 | 174200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240328 | 174100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240328 | 174000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 93 | 20240328 | 173900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240328 | 173800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240328 | 173700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240328 | 173600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240328 | 173500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240328 | 173400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240328 | 173300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240328 | 173200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240328 | 173100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240328 | 173000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240328 | 172900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240328 | 172800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240328 | 172700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240328 | 172600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240328 | 172500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240328 | 172400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240328 | 172300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240328 | 172200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240328 | 172100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240328 | 172000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240328 | 171900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240328 | 171800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240328 | 171700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240328 | 171600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240328 | 171500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240328 | 171400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240328 | 171300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240328 | 171200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240328 | 171100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240328 | 171000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 123 | 20240328 | 170900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240328 | 170800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240328 | 170700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240328 | 170600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240328 | 170500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240328 | 170400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240328 | 170300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240328 | 170200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240328 | 170100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240328 | 170000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240328 | 165900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240328 | 165800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240328 | 165700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240328 | 165600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240328 | 165500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240328 | 165400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240328 | 165300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240328 | 165200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240328 | 165100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240328 | 165000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240328 | 164900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240328 | 164800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240328 | 164700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240328 | 164600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240328 | 164500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240328 | 164400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240328 | 164300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240328 | 164200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240328 | 164100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240328 | 164000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 153 | 20240328 | 163900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240328 | 163800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240328 | 163700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240328 | 163600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240328 | 163500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240328 | 163400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240328 | 163300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240328 | 163200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240328 | 163100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240328 | 163000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240328 | 162900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240328 | 162800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240328 | 162700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240328 | 162600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240328 | 162500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240328 | 162400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240328 | 162300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240328 | 162200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240328 | 162100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240328 | 162000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240328 | 161900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240328 | 161800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240328 | 161700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240328 | 161600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240328 | 161500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240328 | 161400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240328 | 161300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240328 | 161200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240328 | 161100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240328 | 161000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 183 | 20240328 | 160900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240328 | 160800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240328 | 160700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240328 | 160600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240328 | 160500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240328 | 160400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240328 | 160300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240328 | 160200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240328 | 160100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240328 | 160000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240328 | 155900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240328 | 155800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240328 | 155700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240328 | 155600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240328 | 155500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240328 | 155400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240328 | 155300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240328 | 155200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240328 | 155100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240328 | 155000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240328 | 154900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240328 | 154800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240328 | 154700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240328 | 154600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240328 | 154500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240328 | 154400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240328 | 154300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240328 | 154200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240328 | 154100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240328 | 154000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 213 | 20240328 | 153900 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240328 | 153800 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240328 | 153700 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240328 | 153600 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240328 | 153500 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240328 | 153400 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240328 | 153300 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240328 | 153200 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240328 | 153100 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240328 | 153000 | 2924258400 | 22150 | 22150 | 22150 | 22150 | 5208 |
| 223 | 20240328 | 152900 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240328 | 152800 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240328 | 152700 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240328 | 152600 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240328 | 152500 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240328 | 152400 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240328 | 152300 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240328 | 152200 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20240328 | 152100 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20240328 | 152000 | 2808901200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20240328 | 151900 | 2808901200 | 22250 | 22200 | 22250 | 22200 | 198 |
| 234 | 20240328 | 151800 | 2804505500 | 22200 | 22250 | 22250 | 22200 | 2095 |
| 235 | 20240328 | 151700 | 2757994100 | 22250 | 22250 | 22250 | 22250 | 200 |
| 236 | 20240328 | 151600 | 2753544100 | 22250 | 22250 | 22250 | 22200 | 208 |
| 237 | 20240328 | 151500 | 2748916150 | 22250 | 22200 | 22250 | 22200 | 93 |
| 238 | 20240328 | 151400 | 2746847000 | 22250 | 22200 | 22250 | 22200 | 33 |
| 239 | 20240328 | 151300 | 2746113850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 240 | 20240328 | 151200 | 2746091650 | 22250 | 22250 | 22250 | 22250 | 160 |
| 241 | 20240328 | 151100 | 2742531650 | 22250 | 22250 | 22250 | 22250 | 45 |
| 242 | 20240328 | 151000 | 2741530400 | 22300 | 22200 | 22300 | 22200 | 591 |
| 243 | 20240328 | 150900 | 2728379150 | 22200 | 22200 | 22200 | 22200 | 157 |
| 244 | 20240328 | 150800 | 2724893750 | 22250 | 22200 | 22250 | 22150 | 482 |
| 245 | 20240328 | 150700 | 2714190650 | 22200 | 22200 | 22200 | 22200 | 80 |
| 246 | 20240328 | 150600 | 2712414650 | 22200 | 22200 | 22250 | 22200 | 428 |
| 247 | 20240328 | 150500 | 2702913000 | 22200 | 22200 | 22200 | 22200 | 59 |
| 248 | 20240328 | 150400 | 2701603200 | 22200 | 22200 | 22200 | 22200 | 83 |
| 249 | 20240328 | 150300 | 2699760600 | 22200 | 22200 | 22200 | 22200 | 277 |
| 250 | 20240328 | 150200 | 2693611200 | 22200 | 22200 | 22200 | 22150 | 512 |
| 251 | 20240328 | 150100 | 2682254800 | 22200 | 22150 | 22200 | 22150 | 121 |
| 252 | 20240328 | 150000 | 2679573700 | 22150 | 22200 | 22200 | 22150 | 1020 |
| 253 | 20240328 | 145900 | 2656937200 | 22250 | 22250 | 22250 | 22200 | 13 |
| 254 | 20240328 | 145800 | 2656648050 | 22250 | 22200 | 22250 | 22200 | 151 |
| 255 | 20240328 | 145700 | 2653293300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20240328 | 145600 | 2653293300 | 22200 | 22200 | 22250 | 22200 | 121 |
| 257 | 20240328 | 145500 | 2650606950 | 22200 | 22150 | 22200 | 22150 | 273 |
| 258 | 20240328 | 145400 | 2644546400 | 22200 | 22200 | 22200 | 22200 | 150 |
| 259 | 20240328 | 145300 | 2641216400 | 22200 | 22150 | 22200 | 22150 | 52 |
| 260 | 20240328 | 145200 | 2640062050 | 22150 | 22200 | 22200 | 22150 | 18 |
| 261 | 20240328 | 145100 | 2639663000 | 22200 | 22200 | 22200 | 22200 | 56 |
| 262 | 20240328 | 145000 | 2638419800 | 22150 | 22200 | 22200 | 22150 | 180 |
| 263 | 20240328 | 144900 | 2634423850 | 22200 | 22200 | 22200 | 22200 | 3374 |
| 264 | 20240328 | 144800 | 2559521050 | 22250 | 22250 | 22250 | 22250 | 24 |
| 265 | 20240328 | 144700 | 2558987050 | 22250 | 22250 | 22250 | 22250 | 6 |
| 266 | 20240328 | 144600 | 2558853550 | 22250 | 22200 | 22250 | 22200 | 3 |
| 267 | 20240328 | 144500 | 2558786850 | 22250 | 22200 | 22250 | 22200 | 115 |
| 268 | 20240328 | 144400 | 2556228700 | 22250 | 22200 | 22250 | 22200 | 252 |
| 269 | 20240328 | 144300 | 2550624200 | 22200 | 22200 | 22200 | 22200 | 100 |
| 270 | 20240328 | 144200 | 2548404200 | 22200 | 22200 | 22250 | 22200 | 136 |
| 271 | 20240328 | 144100 | 2545382350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20240328 | 144000 | 2545382350 | 22250 | 22250 | 22250 | 22250 | 252 |
| 273 | 20240328 | 143900 | 2539775350 | 22250 | 22200 | 22250 | 22200 | 163 |
| 274 | 20240328 | 143800 | 2536156450 | 22200 | 22250 | 22250 | 22200 | 24 |
| 275 | 20240328 | 143700 | 2535622550 | 22200 | 22200 | 22200 | 22200 | 6 |
| 276 | 20240328 | 143600 | 2535489350 | 22250 | 22250 | 22250 | 22250 | 477 |
| 277 | 20240328 | 143500 | 2524876100 | 22200 | 22250 | 22250 | 22200 | 121 |
| 278 | 20240328 | 143400 | 2522184000 | 22200 | 22250 | 22250 | 22200 | 203 |
| 279 | 20240328 | 143300 | 2517672250 | 22250 | 22200 | 22250 | 22200 | 401 |
| 280 | 20240328 | 143200 | 2508765000 | 22250 | 22200 | 22250 | 22200 | 54 |
| 281 | 20240328 | 143100 | 2507563650 | 22200 | 22250 | 22250 | 22200 | 9 |
| 282 | 20240328 | 143000 | 2507363750 | 22250 | 22250 | 22250 | 22250 | 210 |
| 283 | 20240328 | 142900 | 2502691250 | 22250 | 22200 | 22250 | 22200 | 516 |
| 284 | 20240328 | 142800 | 2491213800 | 22200 | 22200 | 22200 | 22200 | 102 |
| 285 | 20240328 | 142700 | 2488949400 | 22250 | 22250 | 22250 | 22200 | 186 |
| 286 | 20240328 | 142600 | 2484819400 | 22200 | 22250 | 22250 | 22200 | 385 |
| 287 | 20240328 | 142500 | 2476270900 | 22200 | 22200 | 22200 | 22200 | 3 |
| 288 | 20240328 | 142400 | 2476204300 | 22250 | 22250 | 22250 | 22250 | 3 |
| 289 | 20240328 | 142300 | 2476137550 | 22250 | 22250 | 22250 | 22250 | 2 |
| 290 | 20240328 | 142200 | 2476093050 | 22250 | 22200 | 22250 | 22200 | 56 |
| 291 | 20240328 | 142100 | 2474849800 | 22200 | 22200 | 22200 | 22200 | 733 |
| 292 | 20240328 | 142000 | 2458577200 | 22200 | 22200 | 22250 | 22200 | 553 |
| 293 | 20240328 | 141900 | 2446299450 | 22200 | 22200 | 22200 | 22200 | 185 |
| 294 | 20240328 | 141800 | 2442192450 | 22200 | 22200 | 22200 | 22200 | 3 |
| 295 | 20240328 | 141700 | 2442125850 | 22250 | 22250 | 22250 | 22250 | 176 |
| 296 | 20240328 | 141600 | 2438209850 | 22250 | 22250 | 22250 | 22250 | 40 |
| 297 | 20240328 | 141500 | 2437319850 | 22250 | 22200 | 22250 | 22200 | 46 |
| 298 | 20240328 | 141400 | 2436296400 | 22200 | 22200 | 22200 | 22200 | 2 |
| 299 | 20240328 | 141300 | 2436252000 | 22200 | 22200 | 22200 | 22200 | 300 |
| 300 | 20240328 | 141200 | 2429592000 | 22200 | 22250 | 22250 | 22200 | 82 |
| 301 | 20240328 | 141100 | 2427770000 | 22250 | 22250 | 22250 | 22250 | 135 |
| 302 | 20240328 | 141000 | 2424766250 | 22250 | 22250 | 22250 | 22250 | 424 |
| 303 | 20240328 | 140900 | 2415332250 | 22250 | 22250 | 22250 | 22250 | 139 |
| 304 | 20240328 | 140800 | 2412239500 | 22250 | 22200 | 22250 | 22200 | 154 |
| 305 | 20240328 | 140700 | 2408813100 | 22200 | 22250 | 22250 | 22200 | 83 |
| 306 | 20240328 | 140600 | 2406966400 | 22250 | 22250 | 22250 | 22200 | 28 |
| 307 | 20240328 | 140500 | 2406344400 | 22200 | 22250 | 22250 | 22200 | 244 |
| 308 | 20240328 | 140400 | 2400922400 | 22250 | 22250 | 22300 | 22200 | 8 |
| 309 | 20240328 | 140300 | 2400744450 | 22300 | 22250 | 22300 | 22250 | 477 |
| 310 | 20240328 | 140200 | 2390128600 | 22250 | 22250 | 22250 | 22250 | 430 |
| 311 | 20240328 | 140100 | 2380561100 | 22250 | 22200 | 22250 | 22200 | 542 |
| 312 | 20240328 | 140000 | 2368501750 | 22250 | 22250 | 22250 | 22250 | 138 |
| 313 | 20240328 | 135900 | 2365431250 | 22250 | 22250 | 22250 | 22250 | 439 |
| 314 | 20240328 | 135800 | 2355663500 | 22250 | 22200 | 22250 | 22200 | 302 |
| 315 | 20240328 | 135700 | 2348944050 | 22250 | 22200 | 22250 | 22200 | 7 |
| 316 | 20240328 | 135600 | 2348788400 | 22250 | 22250 | 22250 | 22250 | 95 |
| 317 | 20240328 | 135500 | 2346674650 | 22250 | 22200 | 22250 | 22200 | 33 |
| 318 | 20240328 | 135400 | 2345940450 | 22200 | 22200 | 22200 | 22200 | 142 |
| 319 | 20240328 | 135300 | 2342788050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 320 | 20240328 | 135200 | 2342788050 | 22200 | 22200 | 22200 | 22200 | 2 |
| 321 | 20240328 | 135100 | 2342743650 | 22200 | 22200 | 22200 | 22200 | 2 |
| 322 | 20240328 | 135000 | 2342699250 | 22200 | 22200 | 22250 | 22200 | 602 |
| 323 | 20240328 | 134900 | 2329308250 | 22200 | 22200 | 22200 | 22200 | 148 |
| 324 | 20240328 | 134800 | 2326022650 | 22250 | 22200 | 22250 | 22200 | 298 |
| 325 | 20240328 | 134700 | 2319393700 | 22200 | 22250 | 22250 | 22200 | 143 |
| 326 | 20240328 | 134600 | 2316214600 | 22250 | 22250 | 22250 | 22250 | 8 |
| 327 | 20240328 | 134500 | 2316036600 | 22200 | 22200 | 22200 | 22200 | 10 |
| 328 | 20240328 | 134400 | 2315814600 | 22200 | 22200 | 22250 | 22200 | 18 |
| 329 | 20240328 | 134300 | 2315414950 | 22200 | 22250 | 22250 | 22200 | 173 |
| 330 | 20240328 | 134200 | 2311565750 | 22250 | 22250 | 22250 | 22200 | 241 |
| 331 | 20240328 | 134100 | 2306208500 | 22250 | 22200 | 22250 | 22200 | 19 |
| 332 | 20240328 | 134000 | 2305786000 | 22250 | 22200 | 22250 | 22200 | 156 |
| 333 | 20240328 | 133900 | 2302316150 | 22200 | 22200 | 22200 | 22200 | 61 |
| 334 | 20240328 | 133800 | 2300961950 | 22250 | 22250 | 22250 | 22250 | 335 |
| 335 | 20240328 | 133700 | 2293508200 | 22200 | 22250 | 22250 | 22200 | 5 |
| 336 | 20240328 | 133600 | 2293397100 | 22250 | 22200 | 22250 | 22200 | 260 |
| 337 | 20240328 | 133500 | 2287614600 | 22200 | 22200 | 22200 | 22200 | 100 |
| 338 | 20240328 | 133400 | 2285394600 | 22250 | 22250 | 22250 | 22200 | 134 |
| 339 | 20240328 | 133300 | 2282415200 | 22200 | 22200 | 22200 | 22200 | 3 |
| 340 | 20240328 | 133200 | 2282348600 | 22250 | 22250 | 22250 | 22250 | 11 |
| 341 | 20240328 | 133100 | 2282103850 | 22250 | 22250 | 22250 | 22250 | 100 |
| 342 | 20240328 | 133000 | 2279878850 | 22250 | 22250 | 22250 | 22200 | 906 |
| 343 | 20240328 | 132900 | 2259765550 | 22200 | 22200 | 22200 | 22200 | 2528 |
| 344 | 20240328 | 132800 | 2203643950 | 22250 | 22250 | 22250 | 22250 | 16 |
| 345 | 20240328 | 132700 | 2203287950 | 22250 | 22250 | 22250 | 22200 | 597 |
| 346 | 20240328 | 132600 | 2190004750 | 22200 | 22250 | 22250 | 22200 | 73 |
| 347 | 20240328 | 132500 | 2188380600 | 22250 | 22250 | 22250 | 22250 | 2 |
| 348 | 20240328 | 132400 | 2188336100 | 22250 | 22250 | 22250 | 22250 | 2 |
| 349 | 20240328 | 132300 | 2188291600 | 22250 | 22200 | 22250 | 22200 | 15 |
| 350 | 20240328 | 132200 | 2187958000 | 22250 | 22200 | 22250 | 22200 | 330 |
| 351 | 20240328 | 132100 | 2180631500 | 22200 | 22250 | 22300 | 22200 | 390 |
| 352 | 20240328 | 132000 | 2171960600 | 22200 | 22200 | 22200 | 22200 | 14 |
| 353 | 20240328 | 131900 | 2171649800 | 22250 | 22250 | 22250 | 22200 | 167 |
| 354 | 20240328 | 131800 | 2167934100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 355 | 20240328 | 131700 | 2167934100 | 22250 | 22250 | 22250 | 22250 | 3341 |
| 356 | 20240328 | 131600 | 2093596850 | 22250 | 22300 | 22300 | 22250 | 4 |
| 357 | 20240328 | 131500 | 2093507800 | 22300 | 22250 | 22300 | 22250 | 102 |
| 358 | 20240328 | 131400 | 2091236000 | 22300 | 22300 | 22300 | 22300 | 50 |
| 359 | 20240328 | 131300 | 2090121000 | 22300 | 22250 | 22300 | 22250 | 17 |
| 360 | 20240328 | 131200 | 2089742000 | 22250 | 22300 | 22300 | 22250 | 2 |
| 361 | 20240328 | 131100 | 2089697450 | 22250 | 22300 | 22300 | 22250 | 21 |
| 362 | 20240328 | 131000 | 2089229650 | 22300 | 22300 | 22300 | 22300 | 36 |
| 363 | 20240328 | 130900 | 2088426850 | 22300 | 22250 | 22300 | 22250 | 4 |
| 364 | 20240328 | 130800 | 2088337800 | 22300 | 22300 | 22300 | 22300 | 179 |
| 365 | 20240328 | 130700 | 2084346100 | 22300 | 22300 | 22300 | 22300 | 2521 |
| 366 | 20240328 | 130600 | 2028127800 | 22300 | 22300 | 22300 | 22250 | 44 |
| 367 | 20240328 | 130500 | 2027146750 | 22300 | 22300 | 22300 | 22300 | 60 |
| 368 | 20240328 | 130400 | 2025808750 | 22250 | 22250 | 22250 | 22250 | 12 |
| 369 | 20240328 | 130300 | 2025541750 | 22250 | 22250 | 22250 | 22250 | 250 |
| 370 | 20240328 | 130200 | 2019979250 | 22250 | 22250 | 22250 | 22250 | 3 |
| 371 | 20240328 | 130100 | 2019912500 | 22300 | 22300 | 22300 | 22300 | 705 |
| 372 | 20240328 | 130000 | 2004191000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 373 | 20240328 | 125900 | 2004191000 | 22300 | 22300 | 22350 | 22300 | 116 |
| 374 | 20240328 | 125800 | 2001603550 | 22350 | 22350 | 22350 | 22350 | 5 |
| 375 | 20240328 | 125700 | 2001491800 | 22350 | 22250 | 22350 | 22250 | 513 |
| 376 | 20240328 | 125600 | 1990050350 | 22300 | 22250 | 22300 | 22250 | 56 |
| 377 | 20240328 | 125500 | 1988801700 | 22250 | 22250 | 22250 | 22250 | 2 |
| 378 | 20240328 | 125400 | 1988757200 | 22300 | 22300 | 22300 | 22300 | 101 |
| 379 | 20240328 | 125300 | 1986504900 | 22300 | 22300 | 22300 | 22300 | 579 |
| 380 | 20240328 | 125200 | 1973593200 | 22300 | 22300 | 22300 | 22250 | 442 |
| 381 | 20240328 | 125100 | 1963736700 | 22300 | 22250 | 22300 | 22250 | 290 |
| 382 | 20240328 | 125000 | 1957271550 | 22300 | 22300 | 22300 | 22300 | 38 |
| 383 | 20240328 | 124900 | 1956424150 | 22300 | 22250 | 22300 | 22250 | 280 |
| 384 | 20240328 | 124800 | 1950180250 | 22250 | 22250 | 22250 | 22250 | 1 |
| 385 | 20240328 | 124700 | 1950158000 | 22300 | 22300 | 22300 | 22300 | 3 |
| 386 | 20240328 | 124600 | 1950091100 | 22300 | 22300 | 22300 | 22300 | 100 |
| 387 | 20240328 | 124500 | 1947861100 | 22250 | 22250 | 22300 | 22250 | 83 |
| 388 | 20240328 | 124400 | 1946010350 | 22250 | 22250 | 22250 | 22250 | 500 |
| 389 | 20240328 | 124300 | 1934885350 | 22250 | 22250 | 22250 | 22250 | 100 |
| 390 | 20240328 | 124200 | 1932660350 | 22250 | 22250 | 22250 | 22250 | 13 |
| 391 | 20240328 | 124100 | 1932371100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 392 | 20240328 | 124000 | 1932371100 | 22300 | 22250 | 22300 | 22250 | 2347 |
| 393 | 20240328 | 123900 | 1880150150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 394 | 20240328 | 123800 | 1880150150 | 22250 | 22250 | 22300 | 22250 | 103 |
| 395 | 20240328 | 123700 | 1877853400 | 22250 | 22300 | 22300 | 22250 | 29 |
| 396 | 20240328 | 123600 | 1877206850 | 22300 | 22300 | 22300 | 22300 | 14 |
| 397 | 20240328 | 123500 | 1876894650 | 22250 | 22250 | 22250 | 22250 | 3 |
| 398 | 20240328 | 123400 | 1876827900 | 22300 | 22300 | 22300 | 22250 | 102 |
| 399 | 20240328 | 123300 | 1874553850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 400 | 20240328 | 123200 | 1874553850 | 22250 | 22250 | 22250 | 22250 | 130 |
| 401 | 20240328 | 123100 | 1871661350 | 22250 | 22300 | 22300 | 22250 | 56 |
| 402 | 20240328 | 123000 | 1870412700 | 22250 | 22300 | 22300 | 22250 | 212 |
| 403 | 20240328 | 122900 | 1865685150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 404 | 20240328 | 122800 | 1865685150 | 22300 | 22250 | 22300 | 22250 | 13 |
| 405 | 20240328 | 122700 | 1865395650 | 22300 | 22300 | 22300 | 22300 | 504 |
| 406 | 20240328 | 122600 | 1854156450 | 22300 | 22300 | 22300 | 22300 | 12 |
| 407 | 20240328 | 122500 | 1853888850 | 22300 | 22300 | 22300 | 22250 | 582 |
| 408 | 20240328 | 122400 | 1840910350 | 22250 | 22300 | 22300 | 22250 | 450 |
| 409 | 20240328 | 122300 | 1830875400 | 22300 | 22300 | 22300 | 22250 | 126 |
| 410 | 20240328 | 122200 | 1828065650 | 22300 | 22300 | 22300 | 22300 | 105 |
| 411 | 20240328 | 122100 | 1825724150 | 22300 | 22300 | 22300 | 22250 | 990 |
| 412 | 20240328 | 122000 | 1803647300 | 22300 | 22300 | 22300 | 22300 | 665 |
| 413 | 20240328 | 121900 | 1788817800 | 22250 | 22250 | 22250 | 22250 | 361 |
| 414 | 20240328 | 121800 | 1780785550 | 22250 | 22250 | 22250 | 22250 | 2 |
| 415 | 20240328 | 121700 | 1780741050 | 22250 | 22300 | 22300 | 22250 | 47 |
| 416 | 20240328 | 121600 | 1779693000 | 22250 | 22250 | 22250 | 22250 | 2 |
| 417 | 20240328 | 121500 | 1779648500 | 22300 | 22300 | 22300 | 22300 | 82 |
| 418 | 20240328 | 121400 | 1777819900 | 22250 | 22300 | 22300 | 22250 | 560 |
| 419 | 20240328 | 121300 | 1765359450 | 22300 | 22300 | 22300 | 22300 | 16 |
| 420 | 20240328 | 121200 | 1765002650 | 22300 | 22300 | 22300 | 22300 | 1 |
| 421 | 20240328 | 121100 | 1764980350 | 22300 | 22250 | 22300 | 22250 | 14 |
| 422 | 20240328 | 121000 | 1764668300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 423 | 20240328 | 120900 | 1764668300 | 22300 | 22300 | 22350 | 22300 | 1187 |
| 424 | 20240328 | 120800 | 1738175650 | 22350 | 22350 | 22350 | 22350 | 25 |
| 425 | 20240328 | 120700 | 1737616900 | 22300 | 22300 | 22300 | 22300 | 3 |
| 426 | 20240328 | 120600 | 1737550000 | 22350 | 22350 | 22350 | 22350 | 3 |
| 427 | 20240328 | 120500 | 1737482950 | 22300 | 22300 | 22300 | 22300 | 277 |
| 428 | 20240328 | 120400 | 1731305850 | 22300 | 22300 | 22300 | 22250 | 236 |
| 429 | 20240328 | 120300 | 1726043200 | 22300 | 22300 | 22300 | 22300 | 51 |
| 430 | 20240328 | 120200 | 1724905900 | 22300 | 22300 | 22300 | 22300 | 14 |
| 431 | 20240328 | 120100 | 1724593700 | 22300 | 22250 | 22300 | 22250 | 52 |
| 432 | 20240328 | 120000 | 1723434200 | 22250 | 22300 | 22300 | 22250 | 540 |
| 433 | 20240328 | 115900 | 1711392250 | 22300 | 22300 | 22300 | 22300 | 55 |
| 434 | 20240328 | 115800 | 1710165750 | 22250 | 22300 | 22300 | 22250 | 3 |
| 435 | 20240328 | 115700 | 1710098900 | 22300 | 22300 | 22350 | 22300 | 383 |
| 436 | 20240328 | 115600 | 1701542500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 437 | 20240328 | 115500 | 1701542500 | 22300 | 22300 | 22300 | 22300 | 3 |
| 438 | 20240328 | 115400 | 1701475600 | 22300 | 22300 | 22300 | 22300 | 502 |
| 439 | 20240328 | 115300 | 1690281000 | 22300 | 22350 | 22350 | 22300 | 4 |
| 440 | 20240328 | 115200 | 1690191650 | 22300 | 22300 | 22300 | 22300 | 124 |
| 441 | 20240328 | 115100 | 1687426450 | 22300 | 22300 | 22300 | 22300 | 73 |
| 442 | 20240328 | 115000 | 1685798550 | 22250 | 22300 | 22300 | 22250 | 86 |
| 443 | 20240328 | 114900 | 1683880900 | 22300 | 22300 | 22300 | 22300 | 52 |
| 444 | 20240328 | 114800 | 1682721300 | 22300 | 22300 | 22300 | 22300 | 346 |
| 445 | 20240328 | 114700 | 1675005500 | 22250 | 22250 | 22300 | 22250 | 20 |
| 446 | 20240328 | 114600 | 1674559650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 447 | 20240328 | 114500 | 1674559650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 448 | 20240328 | 114400 | 1674559650 | 22300 | 22300 | 22300 | 22300 | 40 |
| 449 | 20240328 | 114300 | 1673667650 | 22250 | 22250 | 22250 | 22250 | 97 |
| 450 | 20240328 | 114200 | 1671509400 | 22250 | 22250 | 22250 | 22250 | 25 |
| 451 | 20240328 | 114100 | 1670953150 | 22300 | 22300 | 22300 | 22300 | 5 |
| 452 | 20240328 | 114000 | 1670841650 | 22250 | 22250 | 22300 | 22250 | 103 |
| 453 | 20240328 | 113900 | 1668544900 | 22250 | 22300 | 22300 | 22250 | 27 |
| 454 | 20240328 | 113800 | 1667943800 | 22300 | 22300 | 22300 | 22300 | 233 |
| 455 | 20240328 | 113700 | 1662747900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 456 | 20240328 | 113600 | 1662725650 | 22250 | 22250 | 22250 | 22250 | 22 |
| 457 | 20240328 | 113500 | 1662236150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 458 | 20240328 | 113400 | 1662236150 | 22300 | 22250 | 22300 | 22250 | 551 |
| 459 | 20240328 | 113300 | 1649953850 | 22250 | 22300 | 22300 | 22250 | 402 |
| 460 | 20240328 | 113200 | 1640989350 | 22300 | 22300 | 22300 | 22300 | 457 |
| 461 | 20240328 | 113100 | 1630798250 | 22350 | 22400 | 22400 | 22350 | 41 |
| 462 | 20240328 | 113000 | 1629881850 | 22400 | 22300 | 22400 | 22300 | 71 |
| 463 | 20240328 | 112900 | 1628298450 | 22300 | 22350 | 22350 | 22300 | 33 |
| 464 | 20240328 | 112800 | 1627560950 | 22350 | 22300 | 22350 | 22300 | 324 |
| 465 | 20240328 | 112700 | 1620324300 | 22300 | 22250 | 22300 | 22250 | 485 |
| 466 | 20240328 | 112600 | 1609515150 | 22250 | 22300 | 22300 | 22250 | 5 |
| 467 | 20240328 | 112500 | 1609403800 | 22300 | 22300 | 22300 | 22300 | 1 |
| 468 | 20240328 | 112400 | 1609381500 | 22300 | 22250 | 22350 | 22250 | 8 |
| 469 | 20240328 | 112300 | 1609203050 | 22250 | 22250 | 22250 | 22250 | 2 |
| 470 | 20240328 | 112200 | 1609158550 | 22250 | 22350 | 22350 | 22250 | 1666 |
| 471 | 20240328 | 112100 | 1571936550 | 22350 | 22350 | 22350 | 22350 | 35 |
| 472 | 20240328 | 112000 | 1571154300 | 22350 | 22350 | 22350 | 22350 | 2 |
| 473 | 20240328 | 111900 | 1571109600 | 22250 | 22250 | 22250 | 22250 | 3 |
| 474 | 20240328 | 111800 | 1571042850 | 22300 | 22300 | 22300 | 22300 | 327 |
| 475 | 20240328 | 111700 | 1563750750 | 22300 | 22300 | 22300 | 22300 | 33 |
| 476 | 20240328 | 111600 | 1563014850 | 22300 | 22250 | 22300 | 22250 | 31 |
| 477 | 20240328 | 111500 | 1562323650 | 22300 | 22300 | 22300 | 22300 | 242 |
| 478 | 20240328 | 111400 | 1556927050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 479 | 20240328 | 111300 | 1556927050 | 22300 | 22350 | 22350 | 22300 | 358 |
| 480 | 20240328 | 111200 | 1548943250 | 22350 | 22350 | 22350 | 22350 | 115 |
| 481 | 20240328 | 111100 | 1546373000 | 22350 | 22350 | 22350 | 22350 | 11 |
| 482 | 20240328 | 111000 | 1546127150 | 22350 | 22350 | 22350 | 22350 | 341 |
| 483 | 20240328 | 110900 | 1538505800 | 22300 | 22300 | 22300 | 22300 | 58 |
| 484 | 20240328 | 110800 | 1537212400 | 22350 | 22350 | 22350 | 22350 | 10 |
| 485 | 20240328 | 110700 | 1536988900 | 22350 | 22350 | 22350 | 22350 | 142 |
| 486 | 20240328 | 110600 | 1533815200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 487 | 20240328 | 110500 | 1533815200 | 22400 | 22400 | 22400 | 22400 | 200 |
| 488 | 20240328 | 110400 | 1529335200 | 22350 | 22350 | 22350 | 22350 | 5 |
| 489 | 20240328 | 110300 | 1529223450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 490 | 20240328 | 110200 | 1529223450 | 22350 | 22400 | 22400 | 22350 | 22 |
| 491 | 20240328 | 110100 | 1528731650 | 22400 | 22350 | 22400 | 22350 | 34 |
| 492 | 20240328 | 110000 | 1527971650 | 22400 | 22400 | 22400 | 22400 | 114 |
| 493 | 20240328 | 105900 | 1525418050 | 22350 | 22350 | 22400 | 22350 | 34 |
| 494 | 20240328 | 105800 | 1524657900 | 22350 | 22400 | 22400 | 22350 | 75 |
| 495 | 20240328 | 105700 | 1522981500 | 22450 | 22450 | 22450 | 22450 | 1 |
| 496 | 20240328 | 105600 | 1522959050 | 22250 | 22400 | 22500 | 22250 | 1400 |
| 497 | 20240328 | 105500 | 1491700850 | 22450 | 22450 | 22450 | 22450 | 16 |
| 498 | 20240328 | 105400 | 1491341650 | 22450 | 22450 | 22450 | 22450 | 179 |
| 499 | 20240328 | 105300 | 1487323100 | 22450 | 22450 | 22450 | 22450 | 80 |
| 500 | 20240328 | 105200 | 1485527100 | 22500 | 22500 | 22500 | 22500 | 33 |
| 501 | 20240328 | 105100 | 1484784600 | 22500 | 22450 | 22500 | 22450 | 160 |
| 502 | 20240328 | 105000 | 1481190600 | 22450 | 22450 | 22450 | 22450 | 70 |
| 503 | 20240328 | 104900 | 1479619100 | 22450 | 22350 | 22450 | 22350 | 2466 |
| 504 | 20240328 | 104800 | 1424348950 | 22350 | 22350 | 22350 | 22300 | 1732 |
| 505 | 20240328 | 104700 | 1385696300 | 22300 | 22300 | 22300 | 22300 | 56 |
| 506 | 20240328 | 104600 | 1384447500 | 22300 | 22300 | 22300 | 22300 | 10 |
| 507 | 20240328 | 104500 | 1384224500 | 22300 | 22350 | 22350 | 22300 | 65 |
| 508 | 20240328 | 104400 | 1382771900 | 22350 | 22350 | 22350 | 22350 | 60 |
| 509 | 20240328 | 104300 | 1381430900 | 22350 | 22300 | 22350 | 22300 | 2145 |
| 510 | 20240328 | 104200 | 1333588050 | 22300 | 22250 | 22300 | 22250 | 336 |
| 511 | 20240328 | 104100 | 1326102700 | 22200 | 22250 | 22250 | 22200 | 499 |
| 512 | 20240328 | 104000 | 1315017450 | 22250 | 22200 | 22250 | 22200 | 21 |
| 513 | 20240328 | 103900 | 1314551200 | 22250 | 22250 | 22250 | 22250 | 10 |
| 514 | 20240328 | 103800 | 1314328700 | 22250 | 22250 | 22250 | 22250 | 20 |
| 515 | 20240328 | 103700 | 1313883700 | 22250 | 22200 | 22250 | 22200 | 36 |
| 516 | 20240328 | 103600 | 1313083000 | 22200 | 22250 | 22250 | 22200 | 401 |
| 517 | 20240328 | 103500 | 1304165650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 518 | 20240328 | 103400 | 1304143400 | 22250 | 22250 | 22250 | 22250 | 1377 |
| 519 | 20240328 | 103300 | 1273505150 | 22300 | 22300 | 22300 | 22300 | 49 |
| 520 | 20240328 | 103200 | 1272412450 | 22300 | 22250 | 22300 | 22250 | 98 |
| 521 | 20240328 | 103100 | 1270231550 | 22300 | 22300 | 22300 | 22300 | 567 |
| 522 | 20240328 | 103000 | 1257587450 | 22300 | 22250 | 22350 | 22250 | 216 |
| 523 | 20240328 | 102900 | 1252771100 | 22300 | 22300 | 22350 | 22300 | 1536 |
| 524 | 20240328 | 102800 | 1218518100 | 22350 | 22350 | 22350 | 22350 | 88 |
| 525 | 20240328 | 102700 | 1216551300 | 22350 | 22350 | 22400 | 22350 | 343 |
| 526 | 20240328 | 102600 | 1208879950 | 22350 | 22350 | 22350 | 22350 | 1091 |
| 527 | 20240328 | 102500 | 1184496100 | 22350 | 22350 | 22350 | 22350 | 11 |
| 528 | 20240328 | 102400 | 1184250250 | 22400 | 22400 | 22400 | 22400 | 202 |
| 529 | 20240328 | 102300 | 1179725450 | 22400 | 22400 | 22400 | 22400 | 30 |
| 530 | 20240328 | 102200 | 1179053450 | 22400 | 22400 | 22400 | 22400 | 80 |
| 531 | 20240328 | 102100 | 1177261450 | 22400 | 22400 | 22400 | 22400 | 7 |
| 532 | 20240328 | 102000 | 1177104650 | 22400 | 22400 | 22400 | 22350 | 29 |
| 533 | 20240328 | 101900 | 1176455100 | 22400 | 22400 | 22400 | 22400 | 11 |
| 534 | 20240328 | 101800 | 1176208700 | 22400 | 22400 | 22400 | 22350 | 108 |
| 535 | 20240328 | 101700 | 1173794300 | 22400 | 22400 | 22400 | 22400 | 31 |
| 536 | 20240328 | 101600 | 1173099900 | 22400 | 22350 | 22400 | 22350 | 1925 |
| 537 | 20240328 | 101500 | 1130070150 | 22350 | 22350 | 22350 | 22350 | 283 |
| 538 | 20240328 | 101400 | 1123745100 | 22350 | 22400 | 22400 | 22350 | 178 |
| 539 | 20240328 | 101300 | 1119766600 | 22350 | 22400 | 22400 | 22350 | 486 |
| 540 | 20240328 | 101200 | 1108904200 | 22400 | 22400 | 22400 | 22400 | 396 |
| 541 | 20240328 | 101100 | 1100033800 | 22450 | 22450 | 22450 | 22400 | 554 |
| 542 | 20240328 | 101000 | 1087620300 | 22450 | 22450 | 22450 | 22450 | 20 |
| 543 | 20240328 | 100900 | 1087171300 | 22400 | 22400 | 22400 | 22400 | 353 |
| 544 | 20240328 | 100800 | 1079264100 | 22450 | 22500 | 22500 | 22450 | 737 |
| 545 | 20240328 | 100700 | 1062717450 | 22500 | 22500 | 22500 | 22500 | 464 |
| 546 | 20240328 | 100600 | 1052277450 | 22500 | 22550 | 22550 | 22500 | 311 |
| 547 | 20240328 | 100500 | 1045277750 | 22550 | 22550 | 22550 | 22550 | 104 |
| 548 | 20240328 | 100400 | 1042932550 | 22550 | 22600 | 22600 | 22500 | 481 |
| 549 | 20240328 | 100300 | 1032086250 | 22600 | 22500 | 22600 | 22500 | 471 |
| 550 | 20240328 | 100200 | 1021462100 | 22500 | 22500 | 22550 | 22450 | 947 |
| 551 | 20240328 | 100100 | 1000148400 | 22500 | 22550 | 22550 | 22500 | 1337 |
| 552 | 20240328 | 100000 | 970043900 | 22550 | 22600 | 22600 | 22550 | 1763 |
| 553 | 20240328 | 095900 | 930256400 | 22600 | 22550 | 22600 | 22550 | 241 |
| 554 | 20240328 | 095800 | 924821200 | 22500 | 22500 | 22550 | 22450 | 2858 |
| 555 | 20240328 | 095700 | 860436950 | 22450 | 22450 | 22500 | 22450 | 736 |
| 556 | 20240328 | 095600 | 843913700 | 22450 | 22500 | 22500 | 22450 | 267 |
| 557 | 20240328 | 095500 | 837914150 | 22500 | 22400 | 22550 | 22400 | 344 |
| 558 | 20240328 | 095400 | 830193650 | 22400 | 22500 | 22550 | 22400 | 2059 |
| 559 | 20240328 | 095300 | 783937800 | 22500 | 22450 | 22500 | 22450 | 740 |
| 560 | 20240328 | 095200 | 767295000 | 22450 | 22450 | 22500 | 22450 | 1296 |
| 561 | 20240328 | 095100 | 738198650 | 22400 | 22400 | 22450 | 22350 | 844 |
| 562 | 20240328 | 095000 | 719285600 | 22450 | 22400 | 22450 | 22350 | 580 |
| 563 | 20240328 | 094900 | 706293750 | 22400 | 22400 | 22400 | 22400 | 527 |
| 564 | 20240328 | 094800 | 694488950 | 22400 | 22450 | 22450 | 22400 | 703 |
| 565 | 20240328 | 094700 | 678741700 | 22450 | 22400 | 22450 | 22400 | 67 |
| 566 | 20240328 | 094600 | 677239300 | 22400 | 22400 | 22400 | 22400 | 1008 |
| 567 | 20240328 | 094500 | 654660100 | 22400 | 22400 | 22400 | 22350 | 1192 |
| 568 | 20240328 | 094400 | 627993150 | 22450 | 22400 | 22450 | 22400 | 486 |
| 569 | 20240328 | 094300 | 617091650 | 22450 | 22400 | 22450 | 22400 | 1282 |
| 570 | 20240328 | 094200 | 588374800 | 22400 | 22350 | 22400 | 22350 | 122 |
| 571 | 20240328 | 094100 | 585647950 | 22350 | 22350 | 22350 | 22350 | 234 |
| 572 | 20240328 | 094000 | 580418050 | 22300 | 22300 | 22350 | 22300 | 255 |
| 573 | 20240328 | 093900 | 574731450 | 22300 | 22300 | 22300 | 22250 | 92 |
| 574 | 20240328 | 093800 | 572680100 | 22300 | 22300 | 22300 | 22250 | 528 |
| 575 | 20240328 | 093700 | 560905950 | 22300 | 22250 | 22300 | 22250 | 595 |
| 576 | 20240328 | 093600 | 547657200 | 22250 | 22250 | 22250 | 22250 | 50 |
| 577 | 20240328 | 093500 | 546544700 | 22250 | 22250 | 22250 | 22250 | 4 |
| 578 | 20240328 | 093400 | 546455700 | 22250 | 22200 | 22250 | 22150 | 614 |
| 579 | 20240328 | 093300 | 532839950 | 22200 | 22200 | 22200 | 22150 | 596 |
| 580 | 20240328 | 093200 | 519624800 | 22200 | 22200 | 22200 | 22200 | 91 |
| 581 | 20240328 | 093100 | 517604600 | 22150 | 22150 | 22200 | 22150 | 554 |
| 582 | 20240328 | 093000 | 505326000 | 22200 | 22200 | 22200 | 22200 | 2665 |
| 583 | 20240328 | 092900 | 446163000 | 22250 | 22250 | 22250 | 22200 | 120 |
| 584 | 20240328 | 092800 | 443494000 | 22250 | 22250 | 22250 | 22200 | 898 |
| 585 | 20240328 | 092700 | 423516000 | 22200 | 22250 | 22250 | 22200 | 54 |
| 586 | 20240328 | 092600 | 422317000 | 22250 | 22250 | 22250 | 22200 | 23 |
| 587 | 20240328 | 092500 | 421806250 | 22250 | 22250 | 22250 | 22250 | 227 |
| 588 | 20240328 | 092400 | 416755500 | 22250 | 22300 | 22300 | 22250 | 577 |
| 589 | 20240328 | 092300 | 403917150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 590 | 20240328 | 092200 | 403894850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 591 | 20240328 | 092100 | 403894850 | 22250 | 22250 | 22250 | 22250 | 330 |
| 592 | 20240328 | 092000 | 396552350 | 22250 | 22250 | 22250 | 22200 | 897 |
| 593 | 20240328 | 091900 | 376604100 | 22250 | 22300 | 22300 | 22250 | 469 |
| 594 | 20240328 | 091800 | 366159250 | 22300 | 22300 | 22300 | 22300 | 64 |
| 595 | 20240328 | 091700 | 364732050 | 22300 | 22300 | 22300 | 22250 | 489 |
| 596 | 20240328 | 091600 | 353838900 | 22300 | 22350 | 22350 | 22300 | 726 |
| 597 | 20240328 | 091500 | 337623000 | 22350 | 22300 | 22350 | 22300 | 1321 |
| 598 | 20240328 | 091400 | 308146450 | 22300 | 22350 | 22350 | 22300 | 1421 |
| 599 | 20240328 | 091300 | 276417500 | 22350 | 22350 | 22400 | 22350 | 666 |
| 600 | 20240328 | 091200 | 261526050 | 22400 | 22350 | 22400 | 22350 | 816 |
| 601 | 20240328 | 091100 | 243251150 | 22350 | 22400 | 22400 | 22350 | 953 |
| 602 | 20240328 | 091000 | 221942250 | 22400 | 22400 | 22400 | 22400 | 56 |
| 603 | 20240328 | 090900 | 220687850 | 22400 | 22350 | 22400 | 22350 | 372 |
| 604 | 20240328 | 090800 | 212356650 | 22350 | 22250 | 22400 | 22250 | 980 |
| 605 | 20240328 | 090700 | 190494350 | 22250 | 22250 | 22250 | 22250 | 313 |
| 606 | 20240328 | 090600 | 183530100 | 22250 | 22250 | 22250 | 22250 | 504 |
| 607 | 20240328 | 090500 | 172316100 | 22250 | 22300 | 22300 | 22250 | 1209 |
| 608 | 20240328 | 090400 | 145370850 | 22300 | 22300 | 22300 | 22250 | 2704 |
| 609 | 20240328 | 090300 | 85071900 | 22200 | 22200 | 22200 | 22150 | 471 |
| 610 | 20240328 | 090200 | 74626700 | 22200 | 22250 | 22250 | 22200 | 1356 |
| 611 | 20240328 | 090100 | 44517100 | 22200 | 22250 | 22250 | 22200 | 152 |
| 612 | 20240328 | 090000 | 41140350 | 22250 | 22250 | 22300 | 22250 | 1849 |