33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 3 | 20240325 | 191400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240325 | 191300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240325 | 191200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240325 | 191100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240325 | 191000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240325 | 190900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240325 | 190800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240325 | 190700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240325 | 190600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240325 | 190500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240325 | 190400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240325 | 190300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240325 | 190200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240325 | 190100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240325 | 190000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240325 | 185900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240325 | 185800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240325 | 185700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240325 | 185600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240325 | 185500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240325 | 185400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240325 | 185300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240325 | 185200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240325 | 185100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240325 | 185000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240325 | 184900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240325 | 184800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240325 | 184700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240325 | 184600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240325 | 184500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 33 | 20240325 | 184400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240325 | 184300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240325 | 184200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240325 | 184100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240325 | 184000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240325 | 183900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240325 | 183800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240325 | 183700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240325 | 183600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240325 | 183500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240325 | 183400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240325 | 183300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240325 | 183200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240325 | 183100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240325 | 183000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240325 | 182900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240325 | 182800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240325 | 182700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240325 | 182600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240325 | 182500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240325 | 182400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240325 | 182300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240325 | 182200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240325 | 182100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240325 | 182000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240325 | 181900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240325 | 181800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240325 | 181700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240325 | 181600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240325 | 181500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 63 | 20240325 | 181400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240325 | 181300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240325 | 181200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240325 | 181100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240325 | 181000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240325 | 180900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240325 | 180800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240325 | 180700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240325 | 180600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240325 | 180500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240325 | 180400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240325 | 180300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240325 | 180200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240325 | 180100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240325 | 180000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240325 | 175900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240325 | 175800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240325 | 175700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240325 | 175600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240325 | 175500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240325 | 175400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240325 | 175300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240325 | 175200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240325 | 175100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240325 | 175000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240325 | 174900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240325 | 174800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240325 | 174700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240325 | 174600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240325 | 174500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 93 | 20240325 | 174400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240325 | 174300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240325 | 174200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240325 | 174100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240325 | 174000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240325 | 173900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240325 | 173800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240325 | 173700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240325 | 173600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240325 | 173500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240325 | 173400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240325 | 173300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240325 | 173200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240325 | 173100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240325 | 173000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240325 | 172900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240325 | 172800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240325 | 172700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240325 | 172600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240325 | 172500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240325 | 172400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240325 | 172300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240325 | 172200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240325 | 172100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240325 | 172000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240325 | 171900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240325 | 171800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240325 | 171700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240325 | 171600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240325 | 171500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 123 | 20240325 | 171400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240325 | 171300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240325 | 171200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240325 | 171100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240325 | 171000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240325 | 170900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240325 | 170800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240325 | 170700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240325 | 170600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240325 | 170500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240325 | 170400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240325 | 170300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240325 | 170200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240325 | 170100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240325 | 170000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240325 | 165900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240325 | 165800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240325 | 165700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240325 | 165600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240325 | 165500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240325 | 165400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240325 | 165300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240325 | 165200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240325 | 165100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240325 | 165000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240325 | 164900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240325 | 164800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240325 | 164700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240325 | 164600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240325 | 164500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 153 | 20240325 | 164400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240325 | 164300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240325 | 164200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240325 | 164100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240325 | 164000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240325 | 163900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240325 | 163800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240325 | 163700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240325 | 163600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240325 | 163500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240325 | 163400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240325 | 163300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240325 | 163200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240325 | 163100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240325 | 163000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240325 | 162900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240325 | 162800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240325 | 162700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240325 | 162600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240325 | 162500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240325 | 162400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240325 | 162300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240325 | 162200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240325 | 162100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240325 | 162000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240325 | 161900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240325 | 161800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240325 | 161700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240325 | 161600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240325 | 161500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 183 | 20240325 | 161400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240325 | 161300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240325 | 161200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240325 | 161100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240325 | 161000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240325 | 160900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240325 | 160800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240325 | 160700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240325 | 160600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240325 | 160500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240325 | 160400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240325 | 160300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240325 | 160200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240325 | 160100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240325 | 160000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240325 | 155900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240325 | 155800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240325 | 155700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240325 | 155600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240325 | 155500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240325 | 155400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240325 | 155300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240325 | 155200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240325 | 155100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240325 | 155000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240325 | 154900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240325 | 154800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240325 | 154700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240325 | 154600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240325 | 154500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 213 | 20240325 | 154400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240325 | 154300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240325 | 154200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240325 | 154100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240325 | 154000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240325 | 153900 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240325 | 153800 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240325 | 153700 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240325 | 153600 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240325 | 153500 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240325 | 153400 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240325 | 153300 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240325 | 153200 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240325 | 153100 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240325 | 153000 | 5889528450 | 27800 | 27800 | 27800 | 27800 | 6998 |
| 228 | 20240325 | 152900 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240325 | 152800 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240325 | 152700 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240325 | 152600 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240325 | 152500 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240325 | 152400 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240325 | 152300 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240325 | 152200 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240325 | 152100 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240325 | 152000 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240325 | 151900 | 5694984050 | 27850 | 27850 | 27850 | 27850 | 289 |
| 239 | 20240325 | 151800 | 5686935400 | 27850 | 27800 | 27850 | 27800 | 329 |
| 240 | 20240325 | 151700 | 5677772950 | 27800 | 27800 | 27850 | 27800 | 886 |
| 241 | 20240325 | 151600 | 5653141350 | 27800 | 27800 | 27850 | 27800 | 261 |
| 242 | 20240325 | 151500 | 5645884200 | 27800 | 27850 | 27850 | 27800 | 280 |
| 243 | 20240325 | 151400 | 5638097150 | 27800 | 27800 | 27800 | 27750 | 166 |
| 244 | 20240325 | 151300 | 5633482550 | 27800 | 27800 | 27800 | 27750 | 47 |
| 245 | 20240325 | 151200 | 5632176150 | 27800 | 27800 | 27800 | 27750 | 389 |
| 246 | 20240325 | 151100 | 5621362150 | 27800 | 27800 | 27800 | 27800 | 129 |
| 247 | 20240325 | 151000 | 5617775950 | 27800 | 27850 | 27850 | 27800 | 102 |
| 248 | 20240325 | 150900 | 5614939850 | 27850 | 27800 | 27850 | 27800 | 433 |
| 249 | 20240325 | 150800 | 5602901850 | 27800 | 27750 | 27800 | 27750 | 181 |
| 250 | 20240325 | 150700 | 5597870200 | 27800 | 27750 | 27800 | 27750 | 84 |
| 251 | 20240325 | 150600 | 5595535700 | 27800 | 27800 | 27800 | 27750 | 899 |
| 252 | 20240325 | 150500 | 5570547800 | 27800 | 27800 | 27800 | 27750 | 92 |
| 253 | 20240325 | 150400 | 5567993850 | 27800 | 27750 | 27850 | 27750 | 91 |
| 254 | 20240325 | 150300 | 5565465000 | 27750 | 27800 | 27800 | 27750 | 297 |
| 255 | 20240325 | 150200 | 5557210050 | 27800 | 27800 | 27800 | 27800 | 585 |
| 256 | 20240325 | 150100 | 5540947050 | 27850 | 27900 | 27900 | 27850 | 562 |
| 257 | 20240325 | 150000 | 5525295250 | 27900 | 27850 | 27900 | 27850 | 1718 |
| 258 | 20240325 | 145900 | 5477376550 | 27850 | 27900 | 27950 | 27850 | 1767 |
| 259 | 20240325 | 145800 | 5428053200 | 27900 | 27750 | 27900 | 27750 | 2141 |
| 260 | 20240325 | 145700 | 5368510200 | 27750 | 27700 | 27750 | 27700 | 645 |
| 261 | 20240325 | 145600 | 5350643650 | 27700 | 27650 | 27700 | 27650 | 226 |
| 262 | 20240325 | 145500 | 5344389600 | 27650 | 27650 | 27650 | 27650 | 355 |
| 263 | 20240325 | 145400 | 5334573850 | 27700 | 27650 | 27700 | 27650 | 27 |
| 264 | 20240325 | 145300 | 5333826900 | 27650 | 27700 | 27700 | 27650 | 319 |
| 265 | 20240325 | 145200 | 5325004050 | 27650 | 27700 | 27700 | 27650 | 770 |
| 266 | 20240325 | 145100 | 5303708500 | 27700 | 27700 | 27700 | 27700 | 909 |
| 267 | 20240325 | 145000 | 5278529200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20240325 | 144900 | 5278529200 | 27700 | 27750 | 27750 | 27700 | 283 |
| 269 | 20240325 | 144800 | 5270676150 | 27700 | 27700 | 27750 | 27700 | 7 |
| 270 | 20240325 | 144700 | 5270482200 | 27700 | 27700 | 27700 | 27700 | 404 |
| 271 | 20240325 | 144600 | 5259291400 | 27650 | 27700 | 27700 | 27650 | 1037 |
| 272 | 20240325 | 144500 | 5230618300 | 27700 | 27700 | 27700 | 27700 | 70 |
| 273 | 20240325 | 144400 | 5228679300 | 27700 | 27700 | 27700 | 27650 | 84 |
| 274 | 20240325 | 144300 | 5226352650 | 27650 | 27650 | 27650 | 27650 | 32 |
| 275 | 20240325 | 144200 | 5225467850 | 27650 | 27650 | 27700 | 27600 | 676 |
| 276 | 20240325 | 144100 | 5206775100 | 27650 | 27600 | 27650 | 27600 | 29 |
| 277 | 20240325 | 144000 | 5205974600 | 27600 | 27650 | 27650 | 27600 | 31 |
| 278 | 20240325 | 143900 | 5205118950 | 27600 | 27600 | 27600 | 27600 | 58 |
| 279 | 20240325 | 143800 | 5203518150 | 27650 | 27600 | 27650 | 27600 | 352 |
| 280 | 20240325 | 143700 | 5193802900 | 27600 | 27600 | 27650 | 27600 | 44 |
| 281 | 20240325 | 143600 | 5192588050 | 27600 | 27600 | 27650 | 27600 | 281 |
| 282 | 20240325 | 143500 | 5184820450 | 27650 | 27600 | 27650 | 27600 | 5 |
| 283 | 20240325 | 143400 | 5184682400 | 27600 | 27600 | 27600 | 27600 | 25 |
| 284 | 20240325 | 143300 | 5183992400 | 27600 | 27600 | 27600 | 27600 | 496 |
| 285 | 20240325 | 143200 | 5170302800 | 27600 | 27650 | 27650 | 27600 | 495 |
| 286 | 20240325 | 143100 | 5156637350 | 27650 | 27650 | 27650 | 27650 | 449 |
| 287 | 20240325 | 143000 | 5144222500 | 27650 | 27700 | 27700 | 27650 | 103 |
| 288 | 20240325 | 142900 | 5141373900 | 27700 | 27700 | 27700 | 27700 | 8 |
| 289 | 20240325 | 142800 | 5141152300 | 27700 | 27700 | 27700 | 27650 | 136 |
| 290 | 20240325 | 142700 | 5137391800 | 27700 | 27700 | 27700 | 27700 | 33 |
| 291 | 20240325 | 142600 | 5136477700 | 27700 | 27700 | 27700 | 27700 | 38 |
| 292 | 20240325 | 142500 | 5135425100 | 27700 | 27750 | 27750 | 27700 | 412 |
| 293 | 20240325 | 142400 | 5124012100 | 27750 | 27750 | 27750 | 27750 | 14 |
| 294 | 20240325 | 142300 | 5123623600 | 27700 | 27750 | 27750 | 27700 | 1130 |
| 295 | 20240325 | 142200 | 5092321400 | 27750 | 27750 | 27750 | 27750 | 9 |
| 296 | 20240325 | 142100 | 5092071650 | 27750 | 27700 | 27750 | 27700 | 103 |
| 297 | 20240325 | 142000 | 5089213500 | 27700 | 27700 | 27700 | 27700 | 154 |
| 298 | 20240325 | 141900 | 5084947700 | 27700 | 27700 | 27700 | 27700 | 20 |
| 299 | 20240325 | 141800 | 5084393700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 300 | 20240325 | 141700 | 5084393700 | 27700 | 27700 | 27700 | 27700 | 52 |
| 301 | 20240325 | 141600 | 5082953300 | 27650 | 27650 | 27650 | 27650 | 3 |
| 302 | 20240325 | 141500 | 5082870350 | 27650 | 27700 | 27700 | 27650 | 20 |
| 303 | 20240325 | 141400 | 5082316950 | 27700 | 27700 | 27700 | 27700 | 2 |
| 304 | 20240325 | 141300 | 5082261550 | 27700 | 27650 | 27700 | 27650 | 89 |
| 305 | 20240325 | 141200 | 5079799800 | 27700 | 27700 | 27700 | 27700 | 33 |
| 306 | 20240325 | 141100 | 5078885700 | 27700 | 27650 | 27700 | 27650 | 146 |
| 307 | 20240325 | 141000 | 5074847400 | 27650 | 27700 | 27700 | 27650 | 46 |
| 308 | 20240325 | 140900 | 5073575050 | 27700 | 27700 | 27700 | 27700 | 2 |
| 309 | 20240325 | 140800 | 5073519650 | 27700 | 27700 | 27700 | 27700 | 21 |
| 310 | 20240325 | 140700 | 5072937950 | 27700 | 27700 | 27700 | 27700 | 21 |
| 311 | 20240325 | 140600 | 5072356250 | 27700 | 27700 | 27700 | 27700 | 180 |
| 312 | 20240325 | 140500 | 5067370250 | 27700 | 27650 | 27700 | 27650 | 13 |
| 313 | 20240325 | 140400 | 5067010350 | 27650 | 27650 | 27700 | 27650 | 39 |
| 314 | 20240325 | 140300 | 5065931950 | 27650 | 27700 | 27700 | 27650 | 362 |
| 315 | 20240325 | 140200 | 5055905800 | 27650 | 27550 | 27650 | 27550 | 1629 |
| 316 | 20240325 | 140100 | 5010939350 | 27600 | 27600 | 27600 | 27550 | 158 |
| 317 | 20240325 | 140000 | 5006584950 | 27600 | 27550 | 27600 | 27550 | 251 |
| 318 | 20240325 | 135900 | 4999666600 | 27600 | 27550 | 27600 | 27550 | 141 |
| 319 | 20240325 | 135800 | 4995777850 | 27600 | 27600 | 27600 | 27550 | 28 |
| 320 | 20240325 | 135700 | 4995005400 | 27550 | 27600 | 27600 | 27550 | 114 |
| 321 | 20240325 | 135600 | 4991864650 | 27600 | 27600 | 27600 | 27550 | 326 |
| 322 | 20240325 | 135500 | 4982868250 | 27600 | 27550 | 27600 | 27550 | 21 |
| 323 | 20240325 | 135400 | 4982289300 | 27550 | 27550 | 27600 | 27550 | 153 |
| 324 | 20240325 | 135300 | 4978074100 | 27550 | 27550 | 27600 | 27550 | 154 |
| 325 | 20240325 | 135200 | 4973825400 | 27600 | 27550 | 27600 | 27550 | 73 |
| 326 | 20240325 | 135100 | 4971814200 | 27550 | 27600 | 27650 | 27550 | 305 |
| 327 | 20240325 | 135000 | 4963405900 | 27550 | 27650 | 27650 | 27550 | 1053 |
| 328 | 20240325 | 134900 | 4934392700 | 27650 | 27600 | 27650 | 27550 | 429 |
| 329 | 20240325 | 134800 | 4922566550 | 27600 | 27650 | 27650 | 27600 | 11 |
| 330 | 20240325 | 134700 | 4922262850 | 27550 | 27700 | 27700 | 27550 | 1233 |
| 331 | 20240325 | 134600 | 4888211300 | 27650 | 27700 | 27700 | 27650 | 440 |
| 332 | 20240325 | 134500 | 4876023700 | 27750 | 27700 | 27750 | 27700 | 47 |
| 333 | 20240325 | 134400 | 4874721350 | 27700 | 27700 | 27700 | 27700 | 130 |
| 334 | 20240325 | 134300 | 4871120350 | 27700 | 27700 | 27750 | 27700 | 38 |
| 335 | 20240325 | 134200 | 4870067500 | 27700 | 27650 | 27700 | 27650 | 46 |
| 336 | 20240325 | 134100 | 4868794250 | 27700 | 27700 | 27700 | 27650 | 210 |
| 337 | 20240325 | 134000 | 4862977450 | 27700 | 27700 | 27700 | 27650 | 16 |
| 338 | 20240325 | 133900 | 4862534450 | 27650 | 27650 | 27650 | 27650 | 23 |
| 339 | 20240325 | 133800 | 4861898500 | 27650 | 27700 | 27700 | 27650 | 363 |
| 340 | 20240325 | 133700 | 4851859600 | 27650 | 27700 | 27700 | 27650 | 11 |
| 341 | 20240325 | 133600 | 4851555350 | 27750 | 27700 | 27750 | 27650 | 367 |
| 342 | 20240325 | 133500 | 4841389500 | 27700 | 27700 | 27750 | 27700 | 67 |
| 343 | 20240325 | 133400 | 4839533200 | 27700 | 27750 | 27750 | 27700 | 221 |
| 344 | 20240325 | 133300 | 4833410950 | 27700 | 27700 | 27700 | 27700 | 16 |
| 345 | 20240325 | 133200 | 4832967750 | 27750 | 27700 | 27750 | 27700 | 3 |
| 346 | 20240325 | 133100 | 4832884550 | 27750 | 27750 | 27750 | 27750 | 428 |
| 347 | 20240325 | 133000 | 4821007550 | 27800 | 27750 | 27800 | 27750 | 13 |
| 348 | 20240325 | 132900 | 4820646750 | 27800 | 27800 | 27800 | 27750 | 664 |
| 349 | 20240325 | 132800 | 4802202550 | 27800 | 27800 | 27800 | 27750 | 118 |
| 350 | 20240325 | 132700 | 4798924550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 351 | 20240325 | 132600 | 4798924550 | 27800 | 27800 | 27800 | 27800 | 597 |
| 352 | 20240325 | 132500 | 4782327950 | 27850 | 27850 | 27850 | 27850 | 1 |
| 353 | 20240325 | 132400 | 4782300100 | 27850 | 27850 | 27850 | 27850 | 350 |
| 354 | 20240325 | 132300 | 4772552600 | 27800 | 27800 | 27850 | 27800 | 2428 |
| 355 | 20240325 | 132200 | 4705004200 | 27800 | 27800 | 27800 | 27800 | 1 |
| 356 | 20240325 | 132100 | 4704976400 | 27800 | 27800 | 27800 | 27800 | 3 |
| 357 | 20240325 | 132000 | 4704893000 | 27800 | 27800 | 27800 | 27800 | 33 |
| 358 | 20240325 | 131900 | 4703975600 | 27800 | 27750 | 27800 | 27750 | 56 |
| 359 | 20240325 | 131800 | 4702419100 | 27800 | 27800 | 27800 | 27800 | 273 |
| 360 | 20240325 | 131700 | 4694829700 | 27800 | 27800 | 27800 | 27800 | 2 |
| 361 | 20240325 | 131600 | 4694774100 | 27800 | 27750 | 27800 | 27750 | 105 |
| 362 | 20240325 | 131500 | 4691859300 | 27750 | 27700 | 27750 | 27700 | 283 |
| 363 | 20240325 | 131400 | 4684006100 | 27750 | 27750 | 27750 | 27750 | 2 |
| 364 | 20240325 | 131300 | 4683950600 | 27750 | 27700 | 27750 | 27700 | 5 |
| 365 | 20240325 | 131200 | 4683812050 | 27700 | 27750 | 27750 | 27700 | 413 |
| 366 | 20240325 | 131100 | 4672352800 | 27800 | 27800 | 27800 | 27800 | 6 |
| 367 | 20240325 | 131000 | 4672186000 | 27800 | 27800 | 27800 | 27800 | 12 |
| 368 | 20240325 | 130900 | 4671852400 | 27800 | 27750 | 27800 | 27750 | 224 |
| 369 | 20240325 | 130800 | 4665626850 | 27800 | 27800 | 27800 | 27800 | 1 |
| 370 | 20240325 | 130700 | 4665599050 | 27750 | 27750 | 27750 | 27750 | 17 |
| 371 | 20240325 | 130600 | 4665127300 | 27750 | 27750 | 27750 | 27750 | 37 |
| 372 | 20240325 | 130500 | 4664100550 | 27750 | 27800 | 27800 | 27750 | 787 |
| 373 | 20240325 | 130400 | 4642245750 | 27800 | 27750 | 27800 | 27750 | 11 |
| 374 | 20240325 | 130300 | 4641940350 | 27800 | 27800 | 27800 | 27800 | 547 |
| 375 | 20240325 | 130200 | 4626733750 | 27750 | 27800 | 27800 | 27750 | 24 |
| 376 | 20240325 | 130100 | 4626066700 | 27800 | 27800 | 27800 | 27800 | 203 |
| 377 | 20240325 | 130000 | 4620423300 | 27750 | 27850 | 27850 | 27750 | 51 |
| 378 | 20240325 | 125900 | 4619006500 | 27850 | 27850 | 27850 | 27850 | 373 |
| 379 | 20240325 | 125800 | 4608618450 | 27850 | 27800 | 27850 | 27800 | 1154 |
| 380 | 20240325 | 125700 | 4576507250 | 27800 | 27750 | 27800 | 27750 | 12 |
| 381 | 20240325 | 125600 | 4576173850 | 27750 | 27750 | 27750 | 27700 | 374 |
| 382 | 20240325 | 125500 | 4565795550 | 27750 | 27750 | 27750 | 27750 | 1018 |
| 383 | 20240325 | 125400 | 4537546050 | 27750 | 27750 | 27800 | 27750 | 474 |
| 384 | 20240325 | 125300 | 4524370150 | 27750 | 27750 | 27750 | 27750 | 181 |
| 385 | 20240325 | 125200 | 4519347400 | 27750 | 27750 | 27750 | 27750 | 172 |
| 386 | 20240325 | 125100 | 4514574400 | 27750 | 27750 | 27750 | 27750 | 937 |
| 387 | 20240325 | 125000 | 4488572650 | 27750 | 27700 | 27750 | 27700 | 112 |
| 388 | 20240325 | 124900 | 4485465350 | 27700 | 27700 | 27700 | 27700 | 49 |
| 389 | 20240325 | 124800 | 4484108050 | 27700 | 27700 | 27700 | 27700 | 9 |
| 390 | 20240325 | 124700 | 4483858750 | 27750 | 27750 | 27750 | 27700 | 34 |
| 391 | 20240325 | 124600 | 4482915550 | 27750 | 27750 | 27750 | 27750 | 10 |
| 392 | 20240325 | 124500 | 4482638050 | 27700 | 27750 | 27750 | 27700 | 12 |
| 393 | 20240325 | 124400 | 4482305250 | 27700 | 27700 | 27700 | 27700 | 114 |
| 394 | 20240325 | 124300 | 4479147450 | 27700 | 27700 | 27700 | 27700 | 105 |
| 395 | 20240325 | 124200 | 4476238950 | 27750 | 27700 | 27750 | 27700 | 453 |
| 396 | 20240325 | 124100 | 4463690800 | 27700 | 27700 | 27700 | 27700 | 960 |
| 397 | 20240325 | 124000 | 4437098800 | 27650 | 27650 | 27650 | 27650 | 3842 |
| 398 | 20240325 | 123900 | 4330867500 | 27650 | 27650 | 27650 | 27650 | 1 |
| 399 | 20240325 | 123800 | 4330839850 | 27600 | 27600 | 27600 | 27600 | 127 |
| 400 | 20240325 | 123700 | 4327334650 | 27600 | 27600 | 27650 | 27600 | 252 |
| 401 | 20240325 | 123600 | 4320379050 | 27600 | 27600 | 27600 | 27600 | 12 |
| 402 | 20240325 | 123500 | 4320047850 | 27650 | 27650 | 27650 | 27650 | 3 |
| 403 | 20240325 | 123400 | 4319964900 | 27650 | 27600 | 27650 | 27600 | 12 |
| 404 | 20240325 | 123300 | 4319633300 | 27600 | 27600 | 27600 | 27600 | 4 |
| 405 | 20240325 | 123200 | 4319522900 | 27600 | 27650 | 27650 | 27600 | 183 |
| 406 | 20240325 | 123100 | 4314470650 | 27650 | 27650 | 27650 | 27650 | 1 |
| 407 | 20240325 | 123000 | 4314443000 | 27650 | 27650 | 27650 | 27650 | 181 |
| 408 | 20240325 | 122900 | 4309438350 | 27650 | 27650 | 27650 | 27650 | 189 |
| 409 | 20240325 | 122800 | 4304212500 | 27600 | 27600 | 27600 | 27600 | 47 |
| 410 | 20240325 | 122700 | 4302915300 | 27600 | 27550 | 27600 | 27550 | 73 |
| 411 | 20240325 | 122600 | 4300903950 | 27600 | 27600 | 27650 | 27600 | 133 |
| 412 | 20240325 | 122500 | 4297233000 | 27600 | 27600 | 27600 | 27600 | 375 |
| 413 | 20240325 | 122400 | 4286883000 | 27600 | 27600 | 27600 | 27600 | 28 |
| 414 | 20240325 | 122300 | 4286110200 | 27600 | 27600 | 27600 | 27600 | 3 |
| 415 | 20240325 | 122200 | 4286027400 | 27650 | 27600 | 27650 | 27550 | 99 |
| 416 | 20240325 | 122100 | 4283293450 | 27600 | 27600 | 27600 | 27600 | 21 |
| 417 | 20240325 | 122000 | 4282713850 | 27550 | 27550 | 27550 | 27550 | 56 |
| 418 | 20240325 | 121900 | 4281171050 | 27600 | 27600 | 27600 | 27600 | 206 |
| 419 | 20240325 | 121800 | 4275485450 | 27600 | 27600 | 27600 | 27600 | 119 |
| 420 | 20240325 | 121700 | 4272201050 | 27600 | 27600 | 27600 | 27600 | 869 |
| 421 | 20240325 | 121600 | 4248216650 | 27600 | 27600 | 27600 | 27600 | 428 |
| 422 | 20240325 | 121500 | 4236403850 | 27650 | 27600 | 27650 | 27600 | 801 |
| 423 | 20240325 | 121400 | 4214293450 | 27550 | 27550 | 27550 | 27550 | 130 |
| 424 | 20240325 | 121300 | 4210711950 | 27600 | 27600 | 27600 | 27600 | 38 |
| 425 | 20240325 | 121200 | 4209663150 | 27600 | 27600 | 27600 | 27600 | 405 |
| 426 | 20240325 | 121100 | 4198485150 | 27600 | 27600 | 27600 | 27600 | 109 |
| 427 | 20240325 | 121000 | 4195476750 | 27600 | 27550 | 27600 | 27550 | 1117 |
| 428 | 20240325 | 120900 | 4164650700 | 27550 | 27550 | 27550 | 27550 | 1 |
| 429 | 20240325 | 120800 | 4164623150 | 27600 | 27550 | 27600 | 27500 | 945 |
| 430 | 20240325 | 120700 | 4138596650 | 27550 | 27550 | 27600 | 27550 | 404 |
| 431 | 20240325 | 120600 | 4127466150 | 27550 | 27600 | 27600 | 27550 | 50 |
| 432 | 20240325 | 120500 | 4126087250 | 27600 | 27550 | 27600 | 27550 | 14 |
| 433 | 20240325 | 120400 | 4125700900 | 27550 | 27550 | 27600 | 27550 | 23 |
| 434 | 20240325 | 120300 | 4125067200 | 27600 | 27600 | 27600 | 27550 | 60 |
| 435 | 20240325 | 120200 | 4123413450 | 27600 | 27550 | 27600 | 27550 | 120 |
| 436 | 20240325 | 120100 | 4120107050 | 27550 | 27550 | 27550 | 27550 | 100 |
| 437 | 20240325 | 120000 | 4117352050 | 27600 | 27550 | 27600 | 27550 | 40 |
| 438 | 20240325 | 115900 | 4116249650 | 27550 | 27600 | 27600 | 27550 | 15 |
| 439 | 20240325 | 115800 | 4115836350 | 27550 | 27500 | 27550 | 27500 | 678 |
| 440 | 20240325 | 115700 | 4097158800 | 27500 | 27500 | 27500 | 27500 | 29 |
| 441 | 20240325 | 115600 | 4096361300 | 27550 | 27550 | 27550 | 27550 | 105 |
| 442 | 20240325 | 115500 | 4093468550 | 27550 | 27500 | 27550 | 27500 | 57 |
| 443 | 20240325 | 115400 | 4091900650 | 27500 | 27500 | 27500 | 27500 | 164 |
| 444 | 20240325 | 115300 | 4087390650 | 27500 | 27500 | 27550 | 27500 | 110 |
| 445 | 20240325 | 115200 | 4084364900 | 27500 | 27500 | 27500 | 27500 | 27 |
| 446 | 20240325 | 115100 | 4083622400 | 27550 | 27550 | 27550 | 27550 | 29 |
| 447 | 20240325 | 115000 | 4082823450 | 27550 | 27550 | 27550 | 27550 | 54 |
| 448 | 20240325 | 114900 | 4081335750 | 27550 | 27550 | 27550 | 27500 | 133 |
| 449 | 20240325 | 114800 | 4077674950 | 27500 | 27500 | 27550 | 27500 | 36 |
| 450 | 20240325 | 114700 | 4076684550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 451 | 20240325 | 114600 | 4076684550 | 27500 | 27500 | 27550 | 27500 | 110 |
| 452 | 20240325 | 114500 | 4073656200 | 27550 | 27550 | 27550 | 27550 | 833 |
| 453 | 20240325 | 114400 | 4050707050 | 27600 | 27600 | 27600 | 27600 | 120 |
| 454 | 20240325 | 114300 | 4047395050 | 27600 | 27600 | 27600 | 27600 | 209 |
| 455 | 20240325 | 114200 | 4041626650 | 27600 | 27600 | 27600 | 27600 | 91 |
| 456 | 20240325 | 114100 | 4039115050 | 27600 | 27600 | 27600 | 27600 | 8 |
| 457 | 20240325 | 114000 | 4038894250 | 27600 | 27600 | 27600 | 27600 | 25 |
| 458 | 20240325 | 113900 | 4038204250 | 27600 | 27600 | 27600 | 27600 | 53 |
| 459 | 20240325 | 113800 | 4036741450 | 27600 | 27550 | 27600 | 27550 | 41 |
| 460 | 20240325 | 113700 | 4035611350 | 27550 | 27550 | 27550 | 27550 | 807 |
| 461 | 20240325 | 113600 | 4013378500 | 27600 | 27600 | 27600 | 27600 | 233 |
| 462 | 20240325 | 113500 | 4006947700 | 27600 | 27600 | 27600 | 27600 | 33 |
| 463 | 20240325 | 113400 | 4006036900 | 27650 | 27650 | 27650 | 27650 | 8 |
| 464 | 20240325 | 113300 | 4005815700 | 27600 | 27650 | 27650 | 27600 | 561 |
| 465 | 20240325 | 113200 | 3990329250 | 27600 | 27600 | 27600 | 27600 | 463 |
| 466 | 20240325 | 113100 | 3977550450 | 27600 | 27600 | 27600 | 27600 | 388 |
| 467 | 20240325 | 113000 | 3966841650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 468 | 20240325 | 112900 | 3966841650 | 27600 | 27600 | 27600 | 27600 | 41 |
| 469 | 20240325 | 112800 | 3965710050 | 27550 | 27600 | 27600 | 27550 | 59 |
| 470 | 20240325 | 112700 | 3964082050 | 27600 | 27550 | 27600 | 27550 | 86 |
| 471 | 20240325 | 112600 | 3961710250 | 27600 | 27550 | 27600 | 27550 | 169 |
| 472 | 20240325 | 112500 | 3957054050 | 27550 | 27600 | 27600 | 27550 | 77 |
| 473 | 20240325 | 112400 | 3954931700 | 27600 | 27650 | 27650 | 27600 | 201 |
| 474 | 20240325 | 112300 | 3949383500 | 27650 | 27650 | 27650 | 27650 | 15 |
| 475 | 20240325 | 112200 | 3948968750 | 27650 | 27650 | 27650 | 27650 | 8 |
| 476 | 20240325 | 112100 | 3948747550 | 27600 | 27600 | 27600 | 27600 | 1 |
| 477 | 20240325 | 112000 | 3948719950 | 27650 | 27600 | 27650 | 27600 | 60 |
| 478 | 20240325 | 111900 | 3947063450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 479 | 20240325 | 111800 | 3947063450 | 27650 | 27600 | 27650 | 27600 | 121 |
| 480 | 20240325 | 111700 | 3943718850 | 27600 | 27600 | 27650 | 27600 | 517 |
| 481 | 20240325 | 111600 | 3929429650 | 27650 | 27650 | 27650 | 27650 | 12 |
| 482 | 20240325 | 111500 | 3929097850 | 27600 | 27600 | 27600 | 27600 | 322 |
| 483 | 20240325 | 111400 | 3920210650 | 27600 | 27600 | 27600 | 27550 | 54 |
| 484 | 20240325 | 111300 | 3918720350 | 27600 | 27550 | 27600 | 27550 | 59 |
| 485 | 20240325 | 111200 | 3917092400 | 27600 | 27600 | 27600 | 27600 | 18 |
| 486 | 20240325 | 111100 | 3916595600 | 27600 | 27600 | 27600 | 27500 | 1511 |
| 487 | 20240325 | 111000 | 3874973300 | 27600 | 27600 | 27600 | 27600 | 6 |
| 488 | 20240325 | 110900 | 3874807700 | 27600 | 27600 | 27600 | 27600 | 74 |
| 489 | 20240325 | 110800 | 3872765300 | 27700 | 27650 | 27700 | 27650 | 83 |
| 490 | 20240325 | 110700 | 3870469950 | 27650 | 27650 | 27650 | 27650 | 15 |
| 491 | 20240325 | 110600 | 3870055200 | 27650 | 27650 | 27650 | 27650 | 365 |
| 492 | 20240325 | 110500 | 3859962950 | 27650 | 27600 | 27650 | 27600 | 850 |
| 493 | 20240325 | 110400 | 3836462600 | 27600 | 27600 | 27650 | 27600 | 297 |
| 494 | 20240325 | 110300 | 3828263350 | 27650 | 27650 | 27650 | 27600 | 346 |
| 495 | 20240325 | 110200 | 3818697050 | 27650 | 27650 | 27650 | 27650 | 40 |
| 496 | 20240325 | 110100 | 3817591050 | 27650 | 27650 | 27650 | 27650 | 73 |
| 497 | 20240325 | 110000 | 3815572600 | 27650 | 27650 | 27650 | 27650 | 3 |
| 498 | 20240325 | 105900 | 3815489650 | 27600 | 27600 | 27600 | 27600 | 38 |
| 499 | 20240325 | 105800 | 3814440850 | 27600 | 27600 | 27600 | 27550 | 31 |
| 500 | 20240325 | 105700 | 3813585800 | 27550 | 27600 | 27600 | 27550 | 293 |
| 501 | 20240325 | 105600 | 3805502650 | 27600 | 27600 | 27600 | 27600 | 304 |
| 502 | 20240325 | 105500 | 3797112250 | 27550 | 27600 | 27650 | 27550 | 1482 |
| 503 | 20240325 | 105400 | 3756222700 | 27650 | 27600 | 27650 | 27600 | 23 |
| 504 | 20240325 | 105300 | 3755587000 | 27600 | 27550 | 27600 | 27550 | 231 |
| 505 | 20240325 | 105200 | 3749213200 | 27550 | 27600 | 27600 | 27550 | 232 |
| 506 | 20240325 | 105100 | 3742820200 | 27600 | 27600 | 27650 | 27600 | 446 |
| 507 | 20240325 | 105000 | 3730509500 | 27600 | 27600 | 27600 | 27600 | 35 |
| 508 | 20240325 | 104900 | 3729543500 | 27600 | 27600 | 27600 | 27600 | 143 |
| 509 | 20240325 | 104800 | 3725596700 | 27600 | 27600 | 27600 | 27600 | 253 |
| 510 | 20240325 | 104700 | 3718613900 | 27600 | 27650 | 27650 | 27600 | 121 |
| 511 | 20240325 | 104600 | 3715273850 | 27600 | 27600 | 27650 | 27600 | 215 |
| 512 | 20240325 | 104500 | 3709337350 | 27600 | 27550 | 27600 | 27550 | 11 |
| 513 | 20240325 | 104400 | 3709034150 | 27600 | 27600 | 27600 | 27600 | 73 |
| 514 | 20240325 | 104300 | 3707019350 | 27600 | 27600 | 27600 | 27600 | 219 |
| 515 | 20240325 | 104200 | 3700974950 | 27600 | 27600 | 27600 | 27600 | 8 |
| 516 | 20240325 | 104100 | 3700754150 | 27600 | 27600 | 27600 | 27600 | 11 |
| 517 | 20240325 | 104000 | 3700450550 | 27550 | 27550 | 27550 | 27500 | 403 |
| 518 | 20240325 | 103900 | 3689356700 | 27550 | 27500 | 27550 | 27500 | 285 |
| 519 | 20240325 | 103800 | 3681505200 | 27500 | 27550 | 27550 | 27500 | 1197 |
| 520 | 20240325 | 103700 | 3648528200 | 27550 | 27550 | 27550 | 27550 | 42 |
| 521 | 20240325 | 103600 | 3647371100 | 27550 | 27500 | 27550 | 27500 | 10 |
| 522 | 20240325 | 103500 | 3647096050 | 27500 | 27450 | 27500 | 27450 | 624 |
| 523 | 20240325 | 103400 | 3629944450 | 27450 | 27400 | 27450 | 27400 | 469 |
| 524 | 20240325 | 103300 | 3617087950 | 27400 | 27450 | 27450 | 27400 | 1179 |
| 525 | 20240325 | 103200 | 3584783300 | 27450 | 27450 | 27450 | 27400 | 70 |
| 526 | 20240325 | 103100 | 3582862950 | 27450 | 27450 | 27450 | 27450 | 111 |
| 527 | 20240325 | 103000 | 3579816000 | 27450 | 27400 | 27450 | 27400 | 172 |
| 528 | 20240325 | 102900 | 3575102950 | 27450 | 27450 | 27450 | 27450 | 21 |
| 529 | 20240325 | 102800 | 3574526500 | 27400 | 27450 | 27450 | 27400 | 213 |
| 530 | 20240325 | 102700 | 3568682150 | 27450 | 27450 | 27450 | 27400 | 82 |
| 531 | 20240325 | 102600 | 3566431300 | 27450 | 27450 | 27450 | 27400 | 142 |
| 532 | 20240325 | 102500 | 3562533450 | 27450 | 27450 | 27450 | 27450 | 727 |
| 533 | 20240325 | 102400 | 3542577300 | 27500 | 27450 | 27500 | 27450 | 264 |
| 534 | 20240325 | 102300 | 3535330100 | 27450 | 27450 | 27450 | 27450 | 164 |
| 535 | 20240325 | 102200 | 3530828300 | 27450 | 27450 | 27500 | 27450 | 43 |
| 536 | 20240325 | 102100 | 3529646500 | 27450 | 27500 | 27500 | 27450 | 4 |
| 537 | 20240325 | 102000 | 3529536550 | 27500 | 27450 | 27500 | 27450 | 294 |
| 538 | 20240325 | 101900 | 3521465900 | 27500 | 27500 | 27500 | 27500 | 341 |
| 539 | 20240325 | 101800 | 3512088400 | 27500 | 27500 | 27500 | 27500 | 264 |
| 540 | 20240325 | 101700 | 3504828400 | 27450 | 27500 | 27500 | 27450 | 241 |
| 541 | 20240325 | 101600 | 3498202200 | 27500 | 27450 | 27500 | 27450 | 384 |
| 542 | 20240325 | 101500 | 3487642850 | 27450 | 27450 | 27500 | 27400 | 281 |
| 543 | 20240325 | 101400 | 3479937650 | 27450 | 27400 | 27450 | 27400 | 170 |
| 544 | 20240325 | 101300 | 3475278050 | 27400 | 27450 | 27450 | 27400 | 157 |
| 545 | 20240325 | 101200 | 3470968450 | 27450 | 27450 | 27450 | 27400 | 231 |
| 546 | 20240325 | 101100 | 3464637300 | 27450 | 27300 | 27450 | 27300 | 2700 |
| 547 | 20240325 | 101000 | 3390650050 | 27250 | 27300 | 27300 | 27250 | 428 |
| 548 | 20240325 | 100900 | 3378978600 | 27300 | 27350 | 27400 | 27300 | 407 |
| 549 | 20240325 | 100800 | 3367862400 | 27400 | 27300 | 27400 | 27250 | 1010 |
| 550 | 20240325 | 100700 | 3340282150 | 27300 | 27200 | 27300 | 27200 | 363 |
| 551 | 20240325 | 100600 | 3330404750 | 27200 | 27450 | 27450 | 27200 | 8162 |
| 552 | 20240325 | 100500 | 3107622400 | 27400 | 27450 | 27450 | 27400 | 1122 |
| 553 | 20240325 | 100400 | 3076873700 | 27450 | 27450 | 27450 | 27450 | 1378 |
| 554 | 20240325 | 100300 | 3039047600 | 27450 | 27450 | 27450 | 27450 | 694 |
| 555 | 20240325 | 100200 | 3019997300 | 27450 | 27450 | 27450 | 27450 | 233 |
| 556 | 20240325 | 100100 | 3013601450 | 27450 | 27450 | 27450 | 27450 | 28 |
| 557 | 20240325 | 100000 | 3012832850 | 27500 | 27450 | 27500 | 27400 | 982 |
| 558 | 20240325 | 095900 | 2985879250 | 27450 | 27500 | 27500 | 27400 | 1968 |
| 559 | 20240325 | 095800 | 2931859750 | 27500 | 27500 | 27500 | 27450 | 8 |
| 560 | 20240325 | 095700 | 2931639800 | 27500 | 27500 | 27500 | 27450 | 205 |
| 561 | 20240325 | 095600 | 2926004650 | 27500 | 27500 | 27500 | 27500 | 230 |
| 562 | 20240325 | 095500 | 2919679650 | 27500 | 27450 | 27500 | 27450 | 847 |
| 563 | 20240325 | 095400 | 2896428750 | 27500 | 27550 | 27550 | 27500 | 356 |
| 564 | 20240325 | 095300 | 2886638350 | 27500 | 27500 | 27500 | 27500 | 161 |
| 565 | 20240325 | 095200 | 2882210850 | 27550 | 27550 | 27550 | 27550 | 139 |
| 566 | 20240325 | 095100 | 2878381400 | 27550 | 27500 | 27550 | 27500 | 213 |
| 567 | 20240325 | 095000 | 2872521850 | 27500 | 27550 | 27550 | 27500 | 39 |
| 568 | 20240325 | 094900 | 2871448400 | 27500 | 27550 | 27550 | 27500 | 35 |
| 569 | 20240325 | 094800 | 2870485650 | 27500 | 27550 | 27550 | 27500 | 727 |
| 570 | 20240325 | 094700 | 2850490300 | 27550 | 27500 | 27550 | 27500 | 131 |
| 571 | 20240325 | 094600 | 2846886300 | 27500 | 27700 | 27700 | 27500 | 2931 |
| 572 | 20240325 | 094500 | 2766127950 | 27650 | 27650 | 27650 | 27600 | 245 |
| 573 | 20240325 | 094400 | 2759357800 | 27650 | 27650 | 27650 | 27650 | 18 |
| 574 | 20240325 | 094300 | 2758860100 | 27650 | 27600 | 27650 | 27600 | 84 |
| 575 | 20240325 | 094200 | 2756537550 | 27650 | 27600 | 27700 | 27600 | 124 |
| 576 | 20240325 | 094100 | 2753110800 | 27700 | 27650 | 27700 | 27600 | 771 |
| 577 | 20240325 | 094000 | 2731822750 | 27650 | 27650 | 27700 | 27600 | 300 |
| 578 | 20240325 | 093900 | 2723534250 | 27650 | 27600 | 27650 | 27600 | 213 |
| 579 | 20240325 | 093800 | 2717648300 | 27650 | 27650 | 27650 | 27600 | 19 |
| 580 | 20240325 | 093700 | 2717123000 | 27600 | 27700 | 27700 | 27600 | 687 |
| 581 | 20240325 | 093600 | 2698126050 | 27650 | 27700 | 27700 | 27650 | 204 |
| 582 | 20240325 | 093500 | 2692484650 | 27700 | 27700 | 27750 | 27650 | 346 |
| 583 | 20240325 | 093400 | 2682911750 | 27700 | 27700 | 27750 | 27700 | 701 |
| 584 | 20240325 | 093300 | 2663493900 | 27700 | 27700 | 27700 | 27650 | 221 |
| 585 | 20240325 | 093200 | 2657380050 | 27650 | 27650 | 27700 | 27650 | 944 |
| 586 | 20240325 | 093100 | 2631275900 | 27650 | 27650 | 27650 | 27650 | 771 |
| 587 | 20240325 | 093000 | 2609957750 | 27650 | 27550 | 27700 | 27500 | 1091 |
| 588 | 20240325 | 092900 | 2579849350 | 27550 | 27550 | 27600 | 27550 | 630 |
| 589 | 20240325 | 092800 | 2562492300 | 27500 | 27450 | 27500 | 27400 | 1835 |
| 590 | 20240325 | 092700 | 2512090000 | 27450 | 27500 | 27500 | 27400 | 1029 |
| 591 | 20240325 | 092600 | 2483869150 | 27500 | 27450 | 27500 | 27350 | 1656 |
| 592 | 20240325 | 092500 | 2438423400 | 27450 | 27300 | 27600 | 27150 | 5478 |
| 593 | 20240325 | 092400 | 2288779900 | 27150 | 27650 | 27650 | 27150 | 12641 |
| 594 | 20240325 | 092300 | 1943008200 | 27650 | 27700 | 27750 | 27550 | 2239 |
| 595 | 20240325 | 092200 | 1881249250 | 27650 | 27650 | 27700 | 27650 | 822 |
| 596 | 20240325 | 092100 | 1858515600 | 27650 | 27750 | 27750 | 27650 | 1382 |
| 597 | 20240325 | 092000 | 1820210850 | 27750 | 27750 | 27750 | 27700 | 274 |
| 598 | 20240325 | 091900 | 1812609550 | 27750 | 27650 | 27750 | 27650 | 741 |
| 599 | 20240325 | 091800 | 1792072700 | 27700 | 27650 | 27700 | 27650 | 2441 |
| 600 | 20240325 | 091700 | 1724577200 | 27700 | 27750 | 27750 | 27700 | 2483 |
| 601 | 20240325 | 091600 | 1655764550 | 27750 | 27750 | 27750 | 27700 | 2489 |
| 602 | 20240325 | 091500 | 1586700700 | 27750 | 27650 | 27750 | 27650 | 2291 |
| 603 | 20240325 | 091400 | 1523244650 | 27650 | 27700 | 27750 | 27550 | 6041 |
| 604 | 20240325 | 091300 | 1356255750 | 27750 | 27850 | 27850 | 27700 | 4969 |
| 605 | 20240325 | 091200 | 1218187400 | 27850 | 28000 | 28000 | 27850 | 3183 |
| 606 | 20240325 | 091100 | 1129346200 | 28000 | 27950 | 28050 | 27950 | 962 |
| 607 | 20240325 | 091000 | 1102424250 | 28000 | 28000 | 28050 | 28000 | 807 |
| 608 | 20240325 | 090900 | 1079824500 | 28000 | 28000 | 28050 | 28000 | 532 |
| 609 | 20240325 | 090800 | 1064926150 | 27950 | 28000 | 28050 | 27900 | 289 |
| 610 | 20240325 | 090700 | 1056861050 | 28050 | 28050 | 28050 | 27900 | 146 |
| 611 | 20240325 | 090600 | 1052777600 | 28050 | 27900 | 28050 | 27850 | 5553 |
| 612 | 20240325 | 090500 | 897906500 | 27900 | 27900 | 28150 | 27900 | 7171 |
| 613 | 20240325 | 090400 | 697429750 | 27900 | 27800 | 27950 | 27750 | 1577 |
| 614 | 20240325 | 090300 | 653522900 | 27800 | 27700 | 27850 | 27650 | 3937 |
| 615 | 20240325 | 090200 | 544343050 | 27650 | 28350 | 28350 | 27650 | 8157 |
| 616 | 20240325 | 090100 | 316043500 | 28300 | 28350 | 28400 | 28250 | 3524 |
| 617 | 20240325 | 090000 | 216245700 | 28400 | 28450 | 28600 | 28400 | 7538 |