32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 190200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 3 | 20240322 | 190100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20240322 | 190000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20240322 | 185900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20240322 | 185800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20240322 | 185700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20240322 | 185600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20240322 | 185500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20240322 | 185400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20240322 | 185300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20240322 | 185200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20240322 | 185100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20240322 | 185000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20240322 | 184900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20240322 | 184800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20240322 | 184700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20240322 | 184600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20240322 | 184500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20240322 | 184400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20240322 | 184300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20240322 | 184200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20240322 | 184100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20240322 | 184000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20240322 | 183900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20240322 | 183800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20240322 | 183700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20240322 | 183600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20240322 | 183500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20240322 | 183400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20240322 | 183300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20240322 | 183200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 33 | 20240322 | 183100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20240322 | 183000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20240322 | 182900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20240322 | 182800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20240322 | 182700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20240322 | 182600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20240322 | 182500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20240322 | 182400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20240322 | 182300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20240322 | 182200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20240322 | 182100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20240322 | 182000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20240322 | 181900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20240322 | 181800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20240322 | 181700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20240322 | 181600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20240322 | 181500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20240322 | 181400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20240322 | 181300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20240322 | 181200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20240322 | 181100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20240322 | 181000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20240322 | 180900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20240322 | 180800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20240322 | 180700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20240322 | 180600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20240322 | 180500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20240322 | 180400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20240322 | 180300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20240322 | 180200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 63 | 20240322 | 180100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20240322 | 180000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20240322 | 175900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20240322 | 175800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20240322 | 175700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20240322 | 175600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20240322 | 175500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20240322 | 175400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20240322 | 175300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20240322 | 175200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20240322 | 175100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20240322 | 175000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20240322 | 174900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20240322 | 174800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20240322 | 174700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20240322 | 174600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20240322 | 174500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20240322 | 174400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20240322 | 174300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20240322 | 174200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20240322 | 174100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20240322 | 174000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20240322 | 173900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20240322 | 173800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20240322 | 173700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20240322 | 173600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20240322 | 173500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20240322 | 173400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20240322 | 173300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20240322 | 173200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 93 | 20240322 | 173100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20240322 | 173000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20240322 | 172900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20240322 | 172800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20240322 | 172700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20240322 | 172600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20240322 | 172500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20240322 | 172400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20240322 | 172300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20240322 | 172200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20240322 | 172100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20240322 | 172000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20240322 | 171900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20240322 | 171800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20240322 | 171700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20240322 | 171600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20240322 | 171500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20240322 | 171400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20240322 | 171300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20240322 | 171200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20240322 | 171100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20240322 | 171000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20240322 | 170900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20240322 | 170800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20240322 | 170700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20240322 | 170600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20240322 | 170500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20240322 | 170400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20240322 | 170300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20240322 | 170200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 123 | 20240322 | 170100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20240322 | 170000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20240322 | 165900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20240322 | 165800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20240322 | 165700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20240322 | 165600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20240322 | 165500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20240322 | 165400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20240322 | 165300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20240322 | 165200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20240322 | 165100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20240322 | 165000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20240322 | 164900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20240322 | 164800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20240322 | 164700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20240322 | 164600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20240322 | 164500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20240322 | 164400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20240322 | 164300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20240322 | 164200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20240322 | 164100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20240322 | 164000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20240322 | 163900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20240322 | 163800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20240322 | 163700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20240322 | 163600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20240322 | 163500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20240322 | 163400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20240322 | 163300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20240322 | 163200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 153 | 20240322 | 163100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20240322 | 163000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20240322 | 162900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20240322 | 162800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20240322 | 162700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20240322 | 162600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20240322 | 162500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20240322 | 162400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20240322 | 162300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20240322 | 162200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20240322 | 162100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20240322 | 162000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20240322 | 161900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20240322 | 161800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20240322 | 161700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20240322 | 161600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20240322 | 161500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20240322 | 161400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20240322 | 161300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20240322 | 161200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20240322 | 161100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20240322 | 161000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20240322 | 160900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20240322 | 160800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20240322 | 160700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20240322 | 160600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20240322 | 160500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20240322 | 160400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20240322 | 160300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20240322 | 160200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 183 | 20240322 | 160100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20240322 | 160000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20240322 | 155900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20240322 | 155800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20240322 | 155700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20240322 | 155600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20240322 | 155500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20240322 | 155400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20240322 | 155300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20240322 | 155200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20240322 | 155100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20240322 | 155000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20240322 | 154900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20240322 | 154800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20240322 | 154700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20240322 | 154600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20240322 | 154500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20240322 | 154400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20240322 | 154300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20240322 | 154200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20240322 | 154100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20240322 | 154000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20240322 | 153900 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20240322 | 153800 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20240322 | 153700 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20240322 | 153600 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20240322 | 153500 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20240322 | 153400 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20240322 | 153300 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20240322 | 153200 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 213 | 20240322 | 153100 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20240322 | 153000 | 2745218100 | 40950 | 40950 | 40950 | 40950 | 1736 |
| 215 | 20240322 | 152900 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20240322 | 152800 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20240322 | 152700 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20240322 | 152600 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20240322 | 152500 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20240322 | 152400 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20240322 | 152300 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20240322 | 152200 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20240322 | 152100 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20240322 | 152000 | 2674128900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20240322 | 151900 | 2674128900 | 41050 | 41100 | 41100 | 41050 | 193 |
| 226 | 20240322 | 151800 | 2666203750 | 41100 | 41050 | 41100 | 41000 | 311 |
| 227 | 20240322 | 151700 | 2653436050 | 41050 | 41000 | 41050 | 41000 | 224 |
| 228 | 20240322 | 151600 | 2644242900 | 41050 | 41000 | 41050 | 40950 | 418 |
| 229 | 20240322 | 151500 | 2627110400 | 41000 | 41000 | 41050 | 41000 | 208 |
| 230 | 20240322 | 151400 | 2618579050 | 41050 | 41050 | 41050 | 41000 | 474 |
| 231 | 20240322 | 151300 | 2599128150 | 41050 | 41000 | 41050 | 40950 | 315 |
| 232 | 20240322 | 151200 | 2586211350 | 40950 | 40950 | 41000 | 40950 | 743 |
| 233 | 20240322 | 151100 | 2555756850 | 40950 | 40950 | 41000 | 40950 | 251 |
| 234 | 20240322 | 151000 | 2545475000 | 41000 | 41000 | 41000 | 40950 | 567 |
| 235 | 20240322 | 150900 | 2522237950 | 40950 | 40950 | 41000 | 40950 | 205 |
| 236 | 20240322 | 150800 | 2513841900 | 40950 | 40950 | 41000 | 40900 | 334 |
| 237 | 20240322 | 150700 | 2500160300 | 41000 | 41000 | 41000 | 40900 | 347 |
| 238 | 20240322 | 150600 | 2485947900 | 40950 | 41000 | 41000 | 40950 | 317 |
| 239 | 20240322 | 150500 | 2472957850 | 41000 | 40950 | 41000 | 40950 | 274 |
| 240 | 20240322 | 150400 | 2461734300 | 41000 | 41000 | 41000 | 40900 | 404 |
| 241 | 20240322 | 150300 | 2445181600 | 41000 | 40900 | 41000 | 40850 | 428 |
| 242 | 20240322 | 150200 | 2427661000 | 41000 | 41100 | 41100 | 40800 | 162 |
| 243 | 20240322 | 150100 | 2421041950 | 41100 | 40800 | 41100 | 40800 | 388 |
| 244 | 20240322 | 150000 | 2405140350 | 40800 | 41050 | 41100 | 40800 | 806 |
| 245 | 20240322 | 145900 | 2372062750 | 41050 | 41100 | 41100 | 41050 | 587 |
| 246 | 20240322 | 145800 | 2347944700 | 41050 | 41100 | 41100 | 41050 | 179 |
| 247 | 20240322 | 145700 | 2340595400 | 41050 | 41050 | 41100 | 41050 | 466 |
| 248 | 20240322 | 145600 | 2321455350 | 41050 | 40950 | 41150 | 40950 | 797 |
| 249 | 20240322 | 145500 | 2288787800 | 40900 | 40900 | 41150 | 40900 | 312 |
| 250 | 20240322 | 145400 | 2275988100 | 40900 | 41050 | 41150 | 40900 | 341 |
| 251 | 20240322 | 145300 | 2261982650 | 41050 | 41200 | 41200 | 41000 | 329 |
| 252 | 20240322 | 145200 | 2248444750 | 41000 | 41200 | 41200 | 40950 | 220 |
| 253 | 20240322 | 145100 | 2239410750 | 41050 | 41150 | 41200 | 41050 | 367 |
| 254 | 20240322 | 145000 | 2224321450 | 41200 | 41100 | 41200 | 41100 | 430 |
| 255 | 20240322 | 144900 | 2206633100 | 41100 | 41150 | 41150 | 41000 | 331 |
| 256 | 20240322 | 144800 | 2193032650 | 41150 | 41100 | 41250 | 41050 | 641 |
| 257 | 20240322 | 144700 | 2166650750 | 41150 | 41050 | 41150 | 41050 | 282 |
| 258 | 20240322 | 144600 | 2155058100 | 41250 | 41100 | 41250 | 41050 | 395 |
| 259 | 20240322 | 144500 | 2138795700 | 41050 | 41200 | 41250 | 41050 | 423 |
| 260 | 20240322 | 144400 | 2121374700 | 41200 | 41150 | 41250 | 41100 | 170 |
| 261 | 20240322 | 144300 | 2114375550 | 41150 | 41350 | 41350 | 41100 | 654 |
| 262 | 20240322 | 144200 | 2087400050 | 41300 | 41300 | 41350 | 41300 | 419 |
| 263 | 20240322 | 144100 | 2070079750 | 41350 | 41300 | 41350 | 41300 | 7 |
| 264 | 20240322 | 144000 | 2069790450 | 41300 | 41250 | 41350 | 41250 | 166 |
| 265 | 20240322 | 143900 | 2062938500 | 41250 | 41350 | 41350 | 41100 | 874 |
| 266 | 20240322 | 143800 | 2026857200 | 41350 | 41350 | 41350 | 41300 | 249 |
| 267 | 20240322 | 143700 | 2016561100 | 41350 | 41350 | 41350 | 41300 | 318 |
| 268 | 20240322 | 143600 | 2003412350 | 41350 | 41350 | 41350 | 41300 | 110 |
| 269 | 20240322 | 143500 | 1998865450 | 41300 | 41350 | 41350 | 41300 | 276 |
| 270 | 20240322 | 143400 | 1987454800 | 41350 | 41350 | 41400 | 41350 | 219 |
| 271 | 20240322 | 143300 | 1978398400 | 41300 | 41300 | 41350 | 41300 | 42 |
| 272 | 20240322 | 143200 | 1976663600 | 41300 | 41450 | 41450 | 41300 | 365 |
| 273 | 20240322 | 143100 | 1961564050 | 41450 | 41400 | 41500 | 41400 | 568 |
| 274 | 20240322 | 143000 | 1938017750 | 41450 | 41450 | 41450 | 41400 | 199 |
| 275 | 20240322 | 142900 | 1929769250 | 41400 | 41400 | 41450 | 41400 | 230 |
| 276 | 20240322 | 142800 | 1920245900 | 41250 | 41450 | 41450 | 41250 | 544 |
| 277 | 20240322 | 142700 | 1897736600 | 41400 | 41450 | 41450 | 41400 | 167 |
| 278 | 20240322 | 142600 | 1890818500 | 41400 | 41450 | 41500 | 41400 | 549 |
| 279 | 20240322 | 142500 | 1868060500 | 41450 | 41450 | 41450 | 41400 | 11 |
| 280 | 20240322 | 142400 | 1867604800 | 41450 | 41350 | 41450 | 41350 | 175 |
| 281 | 20240322 | 142300 | 1860357350 | 41400 | 41500 | 41500 | 41250 | 678 |
| 282 | 20240322 | 142200 | 1832268750 | 41500 | 41450 | 41500 | 41450 | 174 |
| 283 | 20240322 | 142100 | 1825054800 | 41450 | 41400 | 41450 | 41400 | 223 |
| 284 | 20240322 | 142000 | 1815812800 | 41450 | 41400 | 41450 | 41350 | 358 |
| 285 | 20240322 | 141900 | 1800979500 | 41450 | 41400 | 41450 | 41400 | 166 |
| 286 | 20240322 | 141800 | 1794106050 | 41350 | 41350 | 41450 | 41350 | 310 |
| 287 | 20240322 | 141700 | 1781272150 | 41350 | 41300 | 41350 | 41250 | 264 |
| 288 | 20240322 | 141600 | 1770359700 | 41300 | 41200 | 41300 | 41200 | 311 |
| 289 | 20240322 | 141500 | 1757526800 | 41200 | 41200 | 41200 | 41200 | 366 |
| 290 | 20240322 | 141400 | 1742447600 | 41200 | 41150 | 41200 | 41100 | 176 |
| 291 | 20240322 | 141300 | 1735198100 | 41150 | 41150 | 41150 | 41100 | 356 |
| 292 | 20240322 | 141200 | 1720548850 | 41150 | 41150 | 41150 | 41100 | 181 |
| 293 | 20240322 | 141100 | 1713101100 | 41150 | 41100 | 41150 | 41100 | 332 |
| 294 | 20240322 | 141000 | 1699439500 | 41150 | 41100 | 41150 | 41050 | 210 |
| 295 | 20240322 | 140900 | 1690805650 | 41100 | 41100 | 41100 | 41050 | 485 |
| 296 | 20240322 | 140800 | 1670873650 | 41100 | 41100 | 41100 | 41100 | 55 |
| 297 | 20240322 | 140700 | 1668613150 | 41100 | 41100 | 41100 | 41100 | 188 |
| 298 | 20240322 | 140600 | 1660886350 | 41100 | 41100 | 41100 | 41100 | 103 |
| 299 | 20240322 | 140500 | 1656653050 | 41100 | 41050 | 41100 | 41050 | 53 |
| 300 | 20240322 | 140400 | 1654476100 | 41050 | 41050 | 41050 | 41050 | 70 |
| 301 | 20240322 | 140300 | 1651602600 | 41050 | 41050 | 41100 | 41050 | 494 |
| 302 | 20240322 | 140200 | 1631322150 | 41050 | 41000 | 41050 | 41000 | 49 |
| 303 | 20240322 | 140100 | 1629310750 | 41050 | 41050 | 41050 | 41050 | 15 |
| 304 | 20240322 | 140000 | 1628695000 | 41000 | 41000 | 41000 | 40950 | 612 |
| 305 | 20240322 | 135900 | 1603603050 | 40950 | 40950 | 41000 | 40900 | 417 |
| 306 | 20240322 | 135800 | 1586525400 | 40950 | 40900 | 40950 | 40900 | 441 |
| 307 | 20240322 | 135700 | 1568467950 | 40950 | 40950 | 40950 | 40950 | 46 |
| 308 | 20240322 | 135600 | 1566584250 | 40950 | 40900 | 40950 | 40900 | 198 |
| 309 | 20240322 | 135500 | 1558478500 | 40950 | 40950 | 40950 | 40950 | 185 |
| 310 | 20240322 | 135400 | 1550902750 | 40950 | 40950 | 40950 | 40950 | 173 |
| 311 | 20240322 | 135300 | 1543818400 | 40950 | 40950 | 40950 | 40950 | 0 |
| 312 | 20240322 | 135200 | 1543818400 | 40950 | 40900 | 40950 | 40900 | 126 |
| 313 | 20240322 | 135100 | 1538663900 | 40850 | 40900 | 40900 | 40850 | 13 |
| 314 | 20240322 | 135000 | 1538132250 | 40900 | 40950 | 40950 | 40850 | 321 |
| 315 | 20240322 | 134900 | 1525007250 | 40900 | 40950 | 40950 | 40900 | 201 |
| 316 | 20240322 | 134800 | 1516777600 | 40900 | 40950 | 40950 | 40900 | 4 |
| 317 | 20240322 | 134700 | 1516613950 | 40950 | 40900 | 40950 | 40900 | 185 |
| 318 | 20240322 | 134600 | 1509038800 | 40950 | 40950 | 40950 | 40900 | 85 |
| 319 | 20240322 | 134500 | 1505560200 | 40900 | 40950 | 40950 | 40900 | 178 |
| 320 | 20240322 | 134400 | 1498272450 | 40950 | 40950 | 40950 | 40900 | 43 |
| 321 | 20240322 | 134300 | 1496511900 | 40900 | 40950 | 40950 | 40900 | 178 |
| 322 | 20240322 | 134200 | 1489224200 | 40950 | 40950 | 40950 | 40950 | 40 |
| 323 | 20240322 | 134100 | 1487586200 | 40950 | 40950 | 40950 | 40950 | 191 |
| 324 | 20240322 | 134000 | 1479764750 | 40900 | 40950 | 40950 | 40900 | 20 |
| 325 | 20240322 | 133900 | 1478945800 | 40950 | 40900 | 40950 | 40900 | 194 |
| 326 | 20240322 | 133800 | 1471009300 | 40900 | 40900 | 40900 | 40900 | 67 |
| 327 | 20240322 | 133700 | 1468269000 | 40850 | 40850 | 40850 | 40850 | 1 |
| 328 | 20240322 | 133600 | 1468228150 | 40900 | 40900 | 40900 | 40850 | 197 |
| 329 | 20240322 | 133500 | 1460170900 | 40850 | 40850 | 40850 | 40850 | 43 |
| 330 | 20240322 | 133400 | 1458414350 | 40900 | 40900 | 40900 | 40900 | 211 |
| 331 | 20240322 | 133300 | 1449784450 | 40850 | 40850 | 40900 | 40850 | 25 |
| 332 | 20240322 | 133200 | 1448762100 | 40900 | 40900 | 40900 | 40900 | 152 |
| 333 | 20240322 | 133100 | 1442545300 | 40800 | 40900 | 40900 | 40800 | 120 |
| 334 | 20240322 | 133000 | 1437641200 | 40850 | 40850 | 40850 | 40850 | 179 |
| 335 | 20240322 | 132900 | 1430329050 | 40850 | 40800 | 40850 | 40800 | 19 |
| 336 | 20240322 | 132800 | 1429553000 | 40850 | 40800 | 40850 | 40800 | 177 |
| 337 | 20240322 | 132700 | 1422322700 | 40800 | 40850 | 40850 | 40800 | 37 |
| 338 | 20240322 | 132600 | 1420811450 | 40850 | 40800 | 40850 | 40800 | 222 |
| 339 | 20240322 | 132500 | 1411751900 | 40800 | 40800 | 40800 | 40750 | 47 |
| 340 | 20240322 | 132400 | 1409834350 | 40800 | 40800 | 40800 | 40800 | 24 |
| 341 | 20240322 | 132300 | 1408855150 | 40800 | 40800 | 40800 | 40800 | 193 |
| 342 | 20240322 | 132200 | 1400980750 | 40750 | 40800 | 40800 | 40750 | 25 |
| 343 | 20240322 | 132100 | 1399960800 | 40800 | 40800 | 40800 | 40750 | 202 |
| 344 | 20240322 | 132000 | 1391719350 | 40800 | 40800 | 40800 | 40800 | 206 |
| 345 | 20240322 | 131900 | 1383314550 | 40800 | 40800 | 40800 | 40800 | 256 |
| 346 | 20240322 | 131800 | 1372869750 | 40800 | 40800 | 40800 | 40800 | 42 |
| 347 | 20240322 | 131700 | 1371156150 | 40800 | 40800 | 40800 | 40750 | 69 |
| 348 | 20240322 | 131600 | 1368341000 | 40800 | 40800 | 40800 | 40800 | 12 |
| 349 | 20240322 | 131500 | 1367851400 | 40800 | 40800 | 40800 | 40750 | 34 |
| 350 | 20240322 | 131400 | 1366464300 | 40800 | 40800 | 40800 | 40750 | 61 |
| 351 | 20240322 | 131300 | 1363975550 | 40750 | 40800 | 40800 | 40750 | 35 |
| 352 | 20240322 | 131200 | 1362547800 | 40800 | 40800 | 40800 | 40800 | 40 |
| 353 | 20240322 | 131100 | 1360915800 | 40800 | 40800 | 40800 | 40800 | 34 |
| 354 | 20240322 | 131000 | 1359528600 | 40800 | 40800 | 40800 | 40800 | 35 |
| 355 | 20240322 | 130900 | 1358100600 | 40750 | 40800 | 40800 | 40750 | 58 |
| 356 | 20240322 | 130800 | 1355734350 | 40800 | 40800 | 40800 | 40800 | 3 |
| 357 | 20240322 | 130700 | 1355611950 | 40800 | 40800 | 40800 | 40800 | 22 |
| 358 | 20240322 | 130600 | 1354714350 | 40800 | 40750 | 40800 | 40750 | 23 |
| 359 | 20240322 | 130500 | 1353776050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 360 | 20240322 | 130400 | 1353776050 | 40750 | 40750 | 40800 | 40700 | 341 |
| 361 | 20240322 | 130300 | 1339874250 | 40750 | 40800 | 40800 | 40650 | 229 |
| 362 | 20240322 | 130200 | 1330537450 | 40850 | 40850 | 40850 | 40850 | 21 |
| 363 | 20240322 | 130100 | 1329679600 | 40850 | 40650 | 40850 | 40650 | 67 |
| 364 | 20240322 | 130000 | 1326942850 | 40850 | 40900 | 40900 | 40650 | 445 |
| 365 | 20240322 | 125900 | 1308852150 | 40900 | 40900 | 40900 | 40600 | 5448 |
| 366 | 20240322 | 125800 | 1086678650 | 40900 | 40950 | 40950 | 40900 | 59 |
| 367 | 20240322 | 125700 | 1084263600 | 40950 | 40900 | 40950 | 40900 | 5 |
| 368 | 20240322 | 125600 | 1084059050 | 40950 | 40900 | 40950 | 40900 | 39 |
| 369 | 20240322 | 125500 | 1082462250 | 40950 | 40950 | 40950 | 40950 | 33 |
| 370 | 20240322 | 125400 | 1081110900 | 40950 | 40950 | 40950 | 40950 | 23 |
| 371 | 20240322 | 125300 | 1080169050 | 40950 | 40950 | 40950 | 40900 | 58 |
| 372 | 20240322 | 125200 | 1077794950 | 40900 | 40950 | 40950 | 40900 | 15 |
| 373 | 20240322 | 125100 | 1077180750 | 40950 | 40900 | 40950 | 40900 | 27 |
| 374 | 20240322 | 125000 | 1076075350 | 40900 | 40950 | 40950 | 40900 | 254 |
| 375 | 20240322 | 124900 | 1065684800 | 40900 | 40950 | 40950 | 40900 | 14 |
| 376 | 20240322 | 124800 | 1065111550 | 40900 | 40950 | 40950 | 40900 | 24 |
| 377 | 20240322 | 124700 | 1064128900 | 40950 | 40950 | 40950 | 40950 | 51 |
| 378 | 20240322 | 124600 | 1062040450 | 40950 | 40950 | 40950 | 40950 | 22 |
| 379 | 20240322 | 124500 | 1061139550 | 40950 | 40950 | 40950 | 40900 | 25 |
| 380 | 20240322 | 124400 | 1060115950 | 40900 | 40900 | 40900 | 40900 | 1 |
| 381 | 20240322 | 124300 | 1060075050 | 40950 | 40950 | 40950 | 40950 | 20 |
| 382 | 20240322 | 124200 | 1059256050 | 40950 | 40950 | 40950 | 40950 | 25 |
| 383 | 20240322 | 124100 | 1058232300 | 40900 | 40900 | 40900 | 40900 | 1 |
| 384 | 20240322 | 124000 | 1058191400 | 40900 | 40950 | 40950 | 40900 | 21 |
| 385 | 20240322 | 123900 | 1057331500 | 40900 | 40850 | 40900 | 40850 | 74 |
| 386 | 20240322 | 123800 | 1054305000 | 40900 | 40900 | 40900 | 40900 | 122 |
| 387 | 20240322 | 123700 | 1049315200 | 40900 | 40900 | 40900 | 40850 | 209 |
| 388 | 20240322 | 123600 | 1040767150 | 40900 | 40850 | 40900 | 40850 | 66 |
| 389 | 20240322 | 123500 | 1038070350 | 40900 | 40900 | 40900 | 40850 | 135 |
| 390 | 20240322 | 123400 | 1032549950 | 40900 | 40900 | 40900 | 40850 | 1370 |
| 391 | 20240322 | 123300 | 976521650 | 40950 | 40900 | 40950 | 40900 | 10 |
| 392 | 20240322 | 123200 | 976112400 | 40950 | 40950 | 40950 | 40950 | 20 |
| 393 | 20240322 | 123100 | 975293400 | 40950 | 40900 | 40950 | 40900 | 2 |
| 394 | 20240322 | 123000 | 975211550 | 40900 | 40950 | 40950 | 40900 | 13 |
| 395 | 20240322 | 122900 | 974679250 | 40900 | 40900 | 40900 | 40900 | 1 |
| 396 | 20240322 | 122800 | 974638350 | 40950 | 40950 | 40950 | 40950 | 100 |
| 397 | 20240322 | 122700 | 970543350 | 40950 | 40900 | 40950 | 40900 | 122 |
| 398 | 20240322 | 122600 | 965547550 | 40950 | 40950 | 40950 | 40950 | 16 |
| 399 | 20240322 | 122500 | 964892350 | 40900 | 40950 | 40950 | 40900 | 22 |
| 400 | 20240322 | 122400 | 963991550 | 40950 | 40900 | 40950 | 40900 | 10 |
| 401 | 20240322 | 122300 | 963582150 | 40950 | 40950 | 40950 | 40950 | 21 |
| 402 | 20240322 | 122200 | 962722200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 403 | 20240322 | 122100 | 962722200 | 40900 | 40900 | 40950 | 40900 | 5 |
| 404 | 20240322 | 122000 | 962517600 | 40950 | 40950 | 40950 | 40950 | 12 |
| 405 | 20240322 | 121900 | 962026200 | 40950 | 40950 | 40950 | 40950 | 40 |
| 406 | 20240322 | 121800 | 960388200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 407 | 20240322 | 121700 | 960388200 | 40900 | 40900 | 40950 | 40900 | 16 |
| 408 | 20240322 | 121600 | 959733150 | 40900 | 40950 | 40950 | 40900 | 20 |
| 409 | 20240322 | 121500 | 958914200 | 40950 | 40900 | 40950 | 40900 | 2 |
| 410 | 20240322 | 121400 | 958832350 | 40900 | 40900 | 40950 | 40900 | 143 |
| 411 | 20240322 | 121300 | 952976650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 412 | 20240322 | 121200 | 952976650 | 40950 | 40950 | 40950 | 40950 | 2 |
| 413 | 20240322 | 121100 | 952894750 | 40950 | 40950 | 40950 | 40950 | 37 |
| 414 | 20240322 | 121000 | 951379600 | 40900 | 40900 | 40900 | 40900 | 120 |
| 415 | 20240322 | 120900 | 946471600 | 40950 | 40950 | 40950 | 40950 | 17 |
| 416 | 20240322 | 120800 | 945775450 | 40900 | 40900 | 40900 | 40900 | 2 |
| 417 | 20240322 | 120700 | 945693650 | 40950 | 40950 | 40950 | 40950 | 20 |
| 418 | 20240322 | 120600 | 944874650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 419 | 20240322 | 120500 | 944874650 | 40950 | 40950 | 40950 | 40950 | 47 |
| 420 | 20240322 | 120400 | 942950000 | 40900 | 40950 | 40950 | 40900 | 6 |
| 421 | 20240322 | 120300 | 942704350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 422 | 20240322 | 120200 | 942704350 | 40900 | 40900 | 40900 | 40900 | 4 |
| 423 | 20240322 | 120100 | 942540750 | 40900 | 40900 | 40900 | 40900 | 2 |
| 424 | 20240322 | 120000 | 942458950 | 40950 | 40900 | 40950 | 40900 | 3 |
| 425 | 20240322 | 115900 | 942336200 | 40900 | 40950 | 40950 | 40900 | 100 |
| 426 | 20240322 | 115800 | 938246150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 427 | 20240322 | 115700 | 938246150 | 40950 | 40950 | 40950 | 40950 | 3 |
| 428 | 20240322 | 115600 | 938123300 | 40950 | 40950 | 40950 | 40900 | 49 |
| 429 | 20240322 | 115500 | 936117000 | 40950 | 40900 | 40950 | 40900 | 173 |
| 430 | 20240322 | 115400 | 929032700 | 40950 | 40950 | 40950 | 40950 | 12 |
| 431 | 20240322 | 115300 | 928541300 | 40950 | 40950 | 40950 | 40950 | 62 |
| 432 | 20240322 | 115200 | 926002400 | 40900 | 41050 | 41050 | 40900 | 448 |
| 433 | 20240322 | 115100 | 907636700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 434 | 20240322 | 115000 | 907636700 | 41000 | 41050 | 41050 | 41000 | 3 |
| 435 | 20240322 | 114900 | 907513650 | 41050 | 41050 | 41050 | 41050 | 51 |
| 436 | 20240322 | 114800 | 905420100 | 41050 | 41000 | 41050 | 41000 | 314 |
| 437 | 20240322 | 114700 | 892530500 | 41000 | 41000 | 41000 | 41000 | 0 |
| 438 | 20240322 | 114600 | 892530500 | 41000 | 41000 | 41000 | 41000 | 1 |
| 439 | 20240322 | 114500 | 892489500 | 41050 | 41000 | 41050 | 41000 | 5 |
| 440 | 20240322 | 114400 | 892284350 | 41000 | 41000 | 41000 | 41000 | 2 |
| 441 | 20240322 | 114300 | 892202350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 442 | 20240322 | 114200 | 892202350 | 41050 | 40950 | 41100 | 40950 | 150 |
| 443 | 20240322 | 114100 | 886048950 | 40950 | 40950 | 41000 | 40950 | 177 |
| 444 | 20240322 | 114000 | 878799250 | 40950 | 40950 | 40950 | 40900 | 162 |
| 445 | 20240322 | 113900 | 872166250 | 40950 | 40950 | 40950 | 40950 | 2 |
| 446 | 20240322 | 113800 | 872084350 | 40950 | 41050 | 41050 | 40950 | 1230 |
| 447 | 20240322 | 113700 | 821628000 | 41050 | 41050 | 41050 | 41050 | 2 |
| 448 | 20240322 | 113600 | 821545900 | 41050 | 41050 | 41050 | 41050 | 34 |
| 449 | 20240322 | 113500 | 820150200 | 41050 | 41100 | 41100 | 41050 | 9 |
| 450 | 20240322 | 113400 | 819780700 | 41100 | 41050 | 41100 | 41050 | 86 |
| 451 | 20240322 | 113300 | 816250350 | 41050 | 41100 | 41100 | 41050 | 393 |
| 452 | 20240322 | 113200 | 800116800 | 41100 | 41050 | 41100 | 41050 | 50 |
| 453 | 20240322 | 113100 | 798061900 | 41050 | 41050 | 41100 | 41050 | 31 |
| 454 | 20240322 | 113000 | 796788000 | 41100 | 41100 | 41100 | 41100 | 26 |
| 455 | 20240322 | 112900 | 795719400 | 41050 | 41050 | 41100 | 41050 | 6 |
| 456 | 20240322 | 112800 | 795473050 | 41050 | 41100 | 41100 | 41050 | 402 |
| 457 | 20240322 | 112700 | 778952250 | 41100 | 41100 | 41100 | 41100 | 3 |
| 458 | 20240322 | 112600 | 778828950 | 41100 | 41100 | 41100 | 41100 | 2 |
| 459 | 20240322 | 112500 | 778746750 | 41100 | 41100 | 41100 | 41100 | 17 |
| 460 | 20240322 | 112400 | 778048050 | 41100 | 41050 | 41100 | 41050 | 42 |
| 461 | 20240322 | 112300 | 776321950 | 41100 | 41100 | 41100 | 41050 | 67 |
| 462 | 20240322 | 112200 | 773568350 | 41100 | 41050 | 41100 | 41050 | 471 |
| 463 | 20240322 | 112100 | 754210600 | 41050 | 41050 | 41100 | 41050 | 82 |
| 464 | 20240322 | 112000 | 750840500 | 41050 | 41050 | 41050 | 41050 | 6 |
| 465 | 20240322 | 111900 | 750594200 | 41100 | 41050 | 41100 | 41050 | 5 |
| 466 | 20240322 | 111800 | 750388900 | 41050 | 41050 | 41050 | 41050 | 2 |
| 467 | 20240322 | 111700 | 750306800 | 41050 | 41050 | 41050 | 41050 | 2 |
| 468 | 20240322 | 111600 | 750224700 | 41050 | 41050 | 41050 | 41050 | 2 |
| 469 | 20240322 | 111500 | 750142600 | 41100 | 41100 | 41100 | 41100 | 25 |
| 470 | 20240322 | 111400 | 749115100 | 41100 | 41050 | 41100 | 41050 | 41 |
| 471 | 20240322 | 111300 | 747430150 | 41050 | 41100 | 41150 | 41050 | 381 |
| 472 | 20240322 | 111200 | 731771700 | 41100 | 41100 | 41100 | 41100 | 1 |
| 473 | 20240322 | 111100 | 731730600 | 41100 | 41100 | 41100 | 41100 | 2 |
| 474 | 20240322 | 111000 | 731648400 | 41100 | 41100 | 41100 | 41100 | 7 |
| 475 | 20240322 | 110900 | 731360700 | 41100 | 41150 | 41150 | 41100 | 2 |
| 476 | 20240322 | 110800 | 731278450 | 41100 | 41100 | 41100 | 41100 | 5 |
| 477 | 20240322 | 110700 | 731072950 | 41150 | 41100 | 41150 | 41100 | 8 |
| 478 | 20240322 | 110600 | 730743850 | 41100 | 41100 | 41100 | 41100 | 4 |
| 479 | 20240322 | 110500 | 730579450 | 41100 | 41100 | 41100 | 41100 | 2 |
| 480 | 20240322 | 110400 | 730497250 | 41100 | 41150 | 41150 | 41100 | 7 |
| 481 | 20240322 | 110300 | 730209500 | 41100 | 41100 | 41100 | 41100 | 96 |
| 482 | 20240322 | 110200 | 726263900 | 41100 | 41100 | 41100 | 41100 | 6 |
| 483 | 20240322 | 110100 | 726017300 | 41100 | 41150 | 41150 | 41100 | 26 |
| 484 | 20240322 | 110000 | 724947600 | 41150 | 41100 | 41150 | 41100 | 125 |
| 485 | 20240322 | 105900 | 719804050 | 41100 | 41100 | 41100 | 41100 | 2 |
| 486 | 20240322 | 105800 | 719721850 | 41150 | 41150 | 41150 | 41100 | 223 |
| 487 | 20240322 | 105700 | 710548800 | 41150 | 41150 | 41150 | 41150 | 4 |
| 488 | 20240322 | 105600 | 710384200 | 41150 | 41150 | 41150 | 41150 | 4 |
| 489 | 20240322 | 105500 | 710219600 | 41150 | 41150 | 41150 | 41150 | 3 |
| 490 | 20240322 | 105400 | 710096150 | 41150 | 41150 | 41150 | 41150 | 3 |
| 491 | 20240322 | 105300 | 709972700 | 41150 | 41150 | 41200 | 41150 | 133 |
| 492 | 20240322 | 105200 | 704499700 | 41150 | 41100 | 41200 | 41100 | 8 |
| 493 | 20240322 | 105100 | 704170450 | 41050 | 41100 | 41100 | 41050 | 55 |
| 494 | 20240322 | 105000 | 701912650 | 41050 | 41050 | 41100 | 41050 | 10 |
| 495 | 20240322 | 104900 | 701501950 | 41050 | 41200 | 41250 | 41000 | 595 |
| 496 | 20240322 | 104800 | 677034300 | 41200 | 41250 | 41250 | 41200 | 3 |
| 497 | 20240322 | 104700 | 676910650 | 41200 | 41250 | 41300 | 41200 | 104 |
| 498 | 20240322 | 104600 | 672618800 | 41300 | 41250 | 41300 | 41100 | 61 |
| 499 | 20240322 | 104500 | 670104350 | 41150 | 41150 | 41300 | 41150 | 19 |
| 500 | 20240322 | 104400 | 669321500 | 41200 | 41100 | 41200 | 41100 | 26 |
| 501 | 20240322 | 104300 | 668250500 | 41150 | 41150 | 41200 | 41150 | 24 |
| 502 | 20240322 | 104200 | 667262250 | 41100 | 41100 | 41100 | 41100 | 2 |
| 503 | 20240322 | 104100 | 667180050 | 41100 | 41150 | 41150 | 41100 | 34 |
| 504 | 20240322 | 104000 | 665781000 | 41150 | 41150 | 41150 | 41150 | 34 |
| 505 | 20240322 | 103900 | 664381900 | 41150 | 41150 | 41150 | 41150 | 13 |
| 506 | 20240322 | 103800 | 663846950 | 41150 | 41150 | 41150 | 41150 | 13 |
| 507 | 20240322 | 103700 | 663312000 | 41100 | 41100 | 41100 | 41100 | 3 |
| 508 | 20240322 | 103600 | 663188700 | 41150 | 41200 | 41200 | 41150 | 32 |
| 509 | 20240322 | 103500 | 661871550 | 41200 | 41300 | 41300 | 41200 | 125 |
| 510 | 20240322 | 103400 | 656716000 | 41250 | 41200 | 41250 | 41200 | 43 |
| 511 | 20240322 | 103300 | 654942300 | 41250 | 41250 | 41250 | 41250 | 39 |
| 512 | 20240322 | 103200 | 653333550 | 41200 | 41200 | 41200 | 41200 | 1 |
| 513 | 20240322 | 103100 | 653292350 | 41200 | 41200 | 41250 | 41200 | 151 |
| 514 | 20240322 | 103000 | 647065000 | 41250 | 41200 | 41250 | 41200 | 6 |
| 515 | 20240322 | 102900 | 646817750 | 41200 | 41250 | 41250 | 41200 | 132 |
| 516 | 20240322 | 102800 | 641373350 | 41300 | 41300 | 41350 | 41250 | 85 |
| 517 | 20240322 | 102700 | 637861450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 518 | 20240322 | 102600 | 637861450 | 41350 | 41100 | 41350 | 41100 | 1520 |
| 519 | 20240322 | 102500 | 575223250 | 41150 | 41150 | 41150 | 41100 | 35 |
| 520 | 20240322 | 102400 | 573783100 | 41150 | 41150 | 41150 | 41150 | 19 |
| 521 | 20240322 | 102300 | 573001250 | 41150 | 41150 | 41150 | 41150 | 3 |
| 522 | 20240322 | 102200 | 572877800 | 41150 | 41100 | 41150 | 41100 | 20 |
| 523 | 20240322 | 102100 | 572054950 | 41150 | 41150 | 41150 | 41150 | 0 |
| 524 | 20240322 | 102000 | 572054950 | 41150 | 41150 | 41150 | 41150 | 1 |
| 525 | 20240322 | 101900 | 572013800 | 41100 | 41100 | 41100 | 41100 | 2 |
| 526 | 20240322 | 101800 | 571931600 | 41100 | 41100 | 41100 | 41100 | 3 |
| 527 | 20240322 | 101700 | 571808300 | 41150 | 41150 | 41150 | 41150 | 2 |
| 528 | 20240322 | 101600 | 571726000 | 41100 | 41100 | 41100 | 41100 | 41 |
| 529 | 20240322 | 101500 | 570040900 | 41100 | 41100 | 41100 | 41100 | 205 |
| 530 | 20240322 | 101400 | 561615400 | 41100 | 41100 | 41100 | 41100 | 1 |
| 531 | 20240322 | 101300 | 561574300 | 41100 | 41050 | 41100 | 41050 | 90 |
| 532 | 20240322 | 101200 | 557879550 | 41100 | 41100 | 41100 | 41100 | 1 |
| 533 | 20240322 | 101100 | 557838450 | 41100 | 41100 | 41100 | 41100 | 2 |
| 534 | 20240322 | 101000 | 557756250 | 41100 | 41100 | 41100 | 40900 | 1699 |
| 535 | 20240322 | 100900 | 488060450 | 41050 | 41050 | 41050 | 41050 | 12 |
| 536 | 20240322 | 100800 | 487567850 | 41050 | 41050 | 41050 | 41050 | 1 |
| 537 | 20240322 | 100700 | 487526800 | 41050 | 41100 | 41100 | 41050 | 3 |
| 538 | 20240322 | 100600 | 487403600 | 41050 | 41050 | 41050 | 41050 | 2 |
| 539 | 20240322 | 100500 | 487321500 | 41050 | 41050 | 41050 | 41050 | 1 |
| 540 | 20240322 | 100400 | 487280450 | 41050 | 41150 | 41150 | 41050 | 338 |
| 541 | 20240322 | 100300 | 473389500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 542 | 20240322 | 100200 | 473389500 | 41150 | 41150 | 41150 | 41150 | 1 |
| 543 | 20240322 | 100100 | 473348350 | 41150 | 41100 | 41150 | 41100 | 4 |
| 544 | 20240322 | 100000 | 473183900 | 41150 | 41100 | 41150 | 41100 | 40 |
| 545 | 20240322 | 095900 | 471537950 | 41100 | 41100 | 41100 | 41100 | 0 |
| 546 | 20240322 | 095800 | 471537950 | 41100 | 41200 | 41200 | 41100 | 692 |
| 547 | 20240322 | 095700 | 443068800 | 41200 | 41150 | 41200 | 41150 | 5 |
| 548 | 20240322 | 095600 | 442862850 | 41200 | 41200 | 41200 | 41200 | 1 |
| 549 | 20240322 | 095500 | 442821650 | 41150 | 41150 | 41150 | 41150 | 3 |
| 550 | 20240322 | 095400 | 442698200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 551 | 20240322 | 095300 | 442698200 | 41150 | 41250 | 41250 | 41150 | 338 |
| 552 | 20240322 | 095200 | 428774200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 553 | 20240322 | 095100 | 428774200 | 41250 | 41250 | 41250 | 41250 | 2 |
| 554 | 20240322 | 095000 | 428691700 | 41250 | 41200 | 41250 | 41200 | 169 |
| 555 | 20240322 | 094900 | 421728800 | 41200 | 41200 | 41200 | 41200 | 24 |
| 556 | 20240322 | 094800 | 420740000 | 41150 | 41150 | 41150 | 41150 | 255 |
| 557 | 20240322 | 094700 | 410246750 | 41100 | 41100 | 41100 | 41100 | 5 |
| 558 | 20240322 | 094600 | 410041250 | 41150 | 41150 | 41150 | 41150 | 12 |
| 559 | 20240322 | 094500 | 409547450 | 41100 | 41250 | 41250 | 41100 | 244 |
| 560 | 20240322 | 094400 | 399497750 | 41200 | 41200 | 41200 | 41200 | 1 |
| 561 | 20240322 | 094300 | 399456550 | 41250 | 41400 | 41450 | 41250 | 228 |
| 562 | 20240322 | 094200 | 390050850 | 41450 | 41250 | 41450 | 41250 | 26 |
| 563 | 20240322 | 094100 | 388973950 | 41300 | 41300 | 41300 | 41300 | 32 |
| 564 | 20240322 | 094000 | 387652350 | 41300 | 41250 | 41300 | 41250 | 74 |
| 565 | 20240322 | 093900 | 384596250 | 41300 | 41300 | 41300 | 41300 | 29 |
| 566 | 20240322 | 093800 | 383398550 | 41300 | 41200 | 41300 | 41200 | 170 |
| 567 | 20240322 | 093700 | 376386050 | 41250 | 41200 | 41250 | 41200 | 7 |
| 568 | 20240322 | 093600 | 376097500 | 41200 | 41250 | 41250 | 41200 | 23 |
| 569 | 20240322 | 093500 | 375149850 | 41200 | 41200 | 41200 | 41200 | 0 |
| 570 | 20240322 | 093400 | 375149850 | 41200 | 41200 | 41200 | 41200 | 1 |
| 571 | 20240322 | 093300 | 375108650 | 41250 | 41400 | 41400 | 41250 | 834 |
| 572 | 20240322 | 093200 | 340598200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 573 | 20240322 | 093100 | 340598200 | 41450 | 41300 | 41450 | 41300 | 866 |
| 574 | 20240322 | 093000 | 304761550 | 41250 | 41250 | 41300 | 41250 | 5 |
| 575 | 20240322 | 092900 | 304555250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 576 | 20240322 | 092800 | 304555250 | 41250 | 41250 | 41250 | 41250 | 23 |
| 577 | 20240322 | 092700 | 303606500 | 41250 | 41250 | 41250 | 41150 | 50 |
| 578 | 20240322 | 092600 | 301545850 | 41300 | 41250 | 41300 | 41150 | 30 |
| 579 | 20240322 | 092500 | 300308200 | 41250 | 41200 | 41250 | 41200 | 23 |
| 580 | 20240322 | 092400 | 299359550 | 41250 | 41250 | 41250 | 41250 | 120 |
| 581 | 20240322 | 092300 | 294409550 | 41050 | 41050 | 41050 | 41050 | 2 |
| 582 | 20240322 | 092200 | 294327450 | 41050 | 41150 | 41150 | 41000 | 2160 |
| 583 | 20240322 | 092100 | 205642250 | 41150 | 41250 | 41250 | 41100 | 494 |
| 584 | 20240322 | 092000 | 185294250 | 41250 | 41100 | 41250 | 41000 | 1262 |
| 585 | 20240322 | 091900 | 133397750 | 41100 | 41100 | 41100 | 41050 | 640 |
| 586 | 20240322 | 091800 | 107103900 | 41100 | 41100 | 41100 | 41100 | 2 |
| 587 | 20240322 | 091700 | 107021700 | 41100 | 41100 | 41100 | 41100 | 1 |
| 588 | 20240322 | 091600 | 106980600 | 41100 | 41100 | 41250 | 41100 | 22 |
| 589 | 20240322 | 091500 | 106073900 | 41150 | 41100 | 41150 | 41100 | 5 |
| 590 | 20240322 | 091400 | 105868250 | 41200 | 41250 | 41250 | 41150 | 231 |
| 591 | 20240322 | 091300 | 96342300 | 41250 | 41300 | 41300 | 41250 | 104 |
| 592 | 20240322 | 091200 | 92047850 | 41300 | 41350 | 41350 | 41300 | 93 |
| 593 | 20240322 | 091100 | 88202850 | 41350 | 41350 | 41350 | 41300 | 171 |
| 594 | 20240322 | 091000 | 81132300 | 41350 | 41300 | 41350 | 41300 | 5 |
| 595 | 20240322 | 090900 | 80925750 | 41300 | 41350 | 41350 | 41300 | 159 |
| 596 | 20240322 | 090800 | 74351900 | 41350 | 41400 | 41400 | 41300 | 126 |
| 597 | 20240322 | 090700 | 69146400 | 41300 | 41350 | 41400 | 41300 | 45 |
| 598 | 20240322 | 090600 | 67284850 | 41400 | 41350 | 41400 | 41350 | 17 |
| 599 | 20240322 | 090500 | 66581300 | 41400 | 41350 | 41400 | 41300 | 113 |
| 600 | 20240322 | 090400 | 61907900 | 41350 | 41150 | 41500 | 41150 | 392 |
| 601 | 20240322 | 090300 | 45719800 | 41100 | 41000 | 41100 | 41000 | 4 |
| 602 | 20240322 | 090200 | 45555700 | 40950 | 40950 | 41200 | 40950 | 63 |
| 603 | 20240322 | 090100 | 42971500 | 40950 | 40950 | 40950 | 40950 | 66 |
| 604 | 20240322 | 090000 | 40268800 | 41250 | 40850 | 41250 | 40850 | 985 |