33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 3 | 20240321 | 192000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240321 | 191900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240321 | 191800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240321 | 191700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240321 | 191600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240321 | 191500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240321 | 191400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240321 | 191300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240321 | 191200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240321 | 191100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240321 | 191000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240321 | 190900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240321 | 190800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240321 | 190700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240321 | 190600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240321 | 190500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240321 | 190400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240321 | 190300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240321 | 190200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240321 | 190100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240321 | 190000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240321 | 185900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240321 | 185800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240321 | 185700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240321 | 185600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240321 | 185500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240321 | 185400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240321 | 185300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240321 | 185200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240321 | 185100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 33 | 20240321 | 185000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240321 | 184900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240321 | 184800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240321 | 184700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240321 | 184600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240321 | 184500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240321 | 184400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240321 | 184300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240321 | 184200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240321 | 184100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240321 | 184000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240321 | 183900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240321 | 183800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240321 | 183700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240321 | 183600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240321 | 183500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240321 | 183400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240321 | 183300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240321 | 183200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240321 | 183100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240321 | 183000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240321 | 182900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240321 | 182800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240321 | 182700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240321 | 182600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240321 | 182500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240321 | 182400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240321 | 182300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240321 | 182200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240321 | 182100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 63 | 20240321 | 182000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240321 | 181900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240321 | 181800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240321 | 181700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240321 | 181600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240321 | 181500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240321 | 181400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240321 | 181300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240321 | 181200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240321 | 181100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240321 | 181000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240321 | 180900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240321 | 180800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240321 | 180700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240321 | 180600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240321 | 180500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240321 | 180400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240321 | 180300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240321 | 180200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240321 | 180100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240321 | 180000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240321 | 175900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240321 | 175800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240321 | 175700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240321 | 175600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240321 | 175500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240321 | 175400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240321 | 175300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240321 | 175200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240321 | 175100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 93 | 20240321 | 175000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240321 | 174900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240321 | 174800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240321 | 174700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240321 | 174600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240321 | 174500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240321 | 174400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240321 | 174300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240321 | 174200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240321 | 174100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240321 | 174000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240321 | 173900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240321 | 173800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240321 | 173700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240321 | 173600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240321 | 173500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240321 | 173400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240321 | 173300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240321 | 173200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240321 | 173100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240321 | 173000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240321 | 172900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240321 | 172800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240321 | 172700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240321 | 172600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240321 | 172500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240321 | 172400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240321 | 172300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240321 | 172200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240321 | 172100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 123 | 20240321 | 172000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240321 | 171900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240321 | 171800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240321 | 171700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240321 | 171600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240321 | 171500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240321 | 171400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240321 | 171300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240321 | 171200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240321 | 171100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240321 | 171000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240321 | 170900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240321 | 170800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240321 | 170700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240321 | 170600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240321 | 170500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240321 | 170400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240321 | 170300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240321 | 170200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240321 | 170100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240321 | 170000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240321 | 165900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240321 | 165800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240321 | 165700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240321 | 165600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240321 | 165500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240321 | 165400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240321 | 165300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240321 | 165200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240321 | 165100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 153 | 20240321 | 165000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240321 | 164900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240321 | 164800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240321 | 164700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240321 | 164600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240321 | 164500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240321 | 164400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240321 | 164300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240321 | 164200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240321 | 164100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240321 | 164000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240321 | 163900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240321 | 163800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240321 | 163700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240321 | 163600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240321 | 163500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240321 | 163400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240321 | 163300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240321 | 163200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240321 | 163100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240321 | 163000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240321 | 162900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240321 | 162800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240321 | 162700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240321 | 162600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240321 | 162500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240321 | 162400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240321 | 162300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240321 | 162200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240321 | 162100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 183 | 20240321 | 162000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240321 | 161900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240321 | 161800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240321 | 161700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240321 | 161600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240321 | 161500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240321 | 161400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240321 | 161300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240321 | 161200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240321 | 161100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240321 | 161000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240321 | 160900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240321 | 160800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240321 | 160700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240321 | 160600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240321 | 160500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240321 | 160400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240321 | 160300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240321 | 160200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240321 | 160100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240321 | 160000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240321 | 155900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240321 | 155800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240321 | 155700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240321 | 155600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240321 | 155500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240321 | 155400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240321 | 155300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240321 | 155200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240321 | 155100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 213 | 20240321 | 155000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240321 | 154900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240321 | 154800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240321 | 154700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240321 | 154600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240321 | 154500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240321 | 154400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240321 | 154300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240321 | 154200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240321 | 154100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240321 | 154000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240321 | 153900 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240321 | 153800 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240321 | 153700 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240321 | 153600 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240321 | 153500 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240321 | 153400 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240321 | 153300 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240321 | 153200 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240321 | 153100 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240321 | 153000 | 6824396350 | 22900 | 22900 | 22900 | 22900 | 3971 |
| 234 | 20240321 | 152900 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240321 | 152800 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240321 | 152700 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240321 | 152600 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240321 | 152500 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240321 | 152400 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240321 | 152300 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240321 | 152200 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240321 | 152100 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 243 | 20240321 | 152000 | 6733460450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20240321 | 151900 | 6733460450 | 22900 | 22950 | 23000 | 22900 | 437 |
| 245 | 20240321 | 151800 | 6723444100 | 22950 | 22900 | 22950 | 22900 | 130 |
| 246 | 20240321 | 151700 | 6720466500 | 22850 | 22950 | 23000 | 22850 | 1565 |
| 247 | 20240321 | 151600 | 6684613850 | 23000 | 22950 | 23000 | 22900 | 615 |
| 248 | 20240321 | 151500 | 6670500200 | 22950 | 22950 | 22950 | 22950 | 499 |
| 249 | 20240321 | 151400 | 6659048150 | 23000 | 23000 | 23000 | 23000 | 7 |
| 250 | 20240321 | 151300 | 6658887150 | 23000 | 23000 | 23000 | 22950 | 1058 |
| 251 | 20240321 | 151200 | 6634555650 | 23000 | 23050 | 23050 | 22850 | 3182 |
| 252 | 20240321 | 151100 | 6561625250 | 23000 | 23000 | 23050 | 23000 | 339 |
| 253 | 20240321 | 151000 | 6553827850 | 23000 | 23000 | 23050 | 23000 | 172 |
| 254 | 20240321 | 150900 | 6549871800 | 23000 | 23050 | 23050 | 23000 | 62 |
| 255 | 20240321 | 150800 | 6548443300 | 23050 | 23050 | 23050 | 23000 | 117 |
| 256 | 20240321 | 150700 | 6545752150 | 23000 | 23050 | 23050 | 23000 | 201 |
| 257 | 20240321 | 150600 | 6541129100 | 23050 | 23000 | 23050 | 23000 | 111 |
| 258 | 20240321 | 150500 | 6538576050 | 23050 | 23000 | 23050 | 23000 | 87 |
| 259 | 20240321 | 150400 | 6536574950 | 23000 | 23000 | 23050 | 23000 | 639 |
| 260 | 20240321 | 150300 | 6521877900 | 23000 | 23000 | 23000 | 23000 | 18 |
| 261 | 20240321 | 150200 | 6521463900 | 23050 | 23000 | 23050 | 23000 | 436 |
| 262 | 20240321 | 150100 | 6511425800 | 23100 | 23050 | 23100 | 23000 | 299 |
| 263 | 20240321 | 150000 | 6504536100 | 23100 | 23100 | 23100 | 23000 | 123 |
| 264 | 20240321 | 145900 | 6501706900 | 23100 | 23000 | 23100 | 23000 | 97 |
| 265 | 20240321 | 145800 | 6499471050 | 23050 | 23050 | 23050 | 23050 | 100 |
| 266 | 20240321 | 145700 | 6497166050 | 23100 | 23000 | 23100 | 23000 | 13 |
| 267 | 20240321 | 145600 | 6496866750 | 23100 | 23050 | 23100 | 23050 | 155 |
| 268 | 20240321 | 145500 | 6493293850 | 23100 | 23050 | 23100 | 23050 | 28 |
| 269 | 20240321 | 145400 | 6492647350 | 23050 | 23050 | 23050 | 23000 | 405 |
| 270 | 20240321 | 145300 | 6483312150 | 23050 | 23050 | 23050 | 23050 | 215 |
| 271 | 20240321 | 145200 | 6478356400 | 23050 | 23050 | 23050 | 23050 | 235 |
| 272 | 20240321 | 145100 | 6472939650 | 23050 | 23100 | 23100 | 23050 | 3 |
| 273 | 20240321 | 145000 | 6472870450 | 23050 | 23050 | 23050 | 23050 | 95 |
| 274 | 20240321 | 144900 | 6470680700 | 23100 | 23050 | 23100 | 23050 | 33 |
| 275 | 20240321 | 144800 | 6469919950 | 23100 | 23100 | 23100 | 23050 | 287 |
| 276 | 20240321 | 144700 | 6463300700 | 23100 | 23000 | 23100 | 23000 | 1867 |
| 277 | 20240321 | 144600 | 6420244300 | 23050 | 23050 | 23050 | 23000 | 103 |
| 278 | 20240321 | 144500 | 6417870200 | 23100 | 23000 | 23100 | 23000 | 148 |
| 279 | 20240321 | 144400 | 6414463700 | 23100 | 23100 | 23100 | 23000 | 4 |
| 280 | 20240321 | 144300 | 6414371500 | 23000 | 23000 | 23100 | 23000 | 237 |
| 281 | 20240321 | 144200 | 6408912900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 282 | 20240321 | 144100 | 6408912900 | 23100 | 23000 | 23100 | 23000 | 14 |
| 283 | 20240321 | 144000 | 6408590200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 284 | 20240321 | 143900 | 6408590200 | 23100 | 23000 | 23100 | 22950 | 28 |
| 285 | 20240321 | 143800 | 6407946400 | 23000 | 23000 | 23000 | 23000 | 277 |
| 286 | 20240321 | 143700 | 6401575400 | 23100 | 23000 | 23100 | 23000 | 518 |
| 287 | 20240321 | 143600 | 6389657900 | 23000 | 23000 | 23000 | 23000 | 204 |
| 288 | 20240321 | 143500 | 6384965900 | 23050 | 23000 | 23050 | 22950 | 98 |
| 289 | 20240321 | 143400 | 6382714400 | 23000 | 23000 | 23000 | 22950 | 29 |
| 290 | 20240321 | 143300 | 6382048750 | 23000 | 22950 | 23000 | 22950 | 87 |
| 291 | 20240321 | 143200 | 6380052000 | 23000 | 23000 | 23000 | 23000 | 157 |
| 292 | 20240321 | 143100 | 6376441000 | 23000 | 23000 | 23000 | 23000 | 115 |
| 293 | 20240321 | 143000 | 6373796000 | 23050 | 23050 | 23050 | 23050 | 37 |
| 294 | 20240321 | 142900 | 6372943150 | 23100 | 23100 | 23100 | 22950 | 294 |
| 295 | 20240321 | 142800 | 6366183250 | 23100 | 23000 | 23100 | 23000 | 343 |
| 296 | 20240321 | 142700 | 6358267400 | 23050 | 23050 | 23050 | 23000 | 305 |
| 297 | 20240321 | 142600 | 6351240700 | 23050 | 22950 | 23050 | 22950 | 448 |
| 298 | 20240321 | 142500 | 6340936850 | 23000 | 22950 | 23000 | 22950 | 264 |
| 299 | 20240321 | 142400 | 6334877950 | 22950 | 22950 | 22950 | 22950 | 6 |
| 300 | 20240321 | 142300 | 6334740250 | 22950 | 22900 | 22950 | 22900 | 960 |
| 301 | 20240321 | 142200 | 6312719150 | 22950 | 22900 | 22950 | 22900 | 96 |
| 302 | 20240321 | 142100 | 6310520700 | 22950 | 22950 | 22950 | 22950 | 64 |
| 303 | 20240321 | 142000 | 6309051900 | 22850 | 22850 | 22950 | 22850 | 817 |
| 304 | 20240321 | 141900 | 6290383300 | 22850 | 22900 | 22900 | 22850 | 854 |
| 305 | 20240321 | 141800 | 6270852650 | 22900 | 22900 | 22900 | 22900 | 1 |
| 306 | 20240321 | 141700 | 6270829750 | 22900 | 22900 | 22900 | 22900 | 1 |
| 307 | 20240321 | 141600 | 6270806850 | 22950 | 22900 | 22950 | 22900 | 442 |
| 308 | 20240321 | 141500 | 6260669450 | 22900 | 22950 | 22950 | 22900 | 146 |
| 309 | 20240321 | 141400 | 6257325550 | 22900 | 22950 | 22950 | 22900 | 57 |
| 310 | 20240321 | 141300 | 6256019600 | 22950 | 22900 | 22950 | 22900 | 1234 |
| 311 | 20240321 | 141200 | 6227704600 | 22900 | 23000 | 23000 | 22850 | 722 |
| 312 | 20240321 | 141100 | 6211182000 | 23000 | 23000 | 23000 | 23000 | 203 |
| 313 | 20240321 | 141000 | 6206513000 | 23000 | 22950 | 23000 | 22950 | 7 |
| 314 | 20240321 | 140900 | 6206352300 | 23000 | 22950 | 23000 | 22950 | 42 |
| 315 | 20240321 | 140800 | 6205388150 | 22950 | 22950 | 22950 | 22950 | 24 |
| 316 | 20240321 | 140700 | 6204837350 | 22950 | 22900 | 22950 | 22900 | 60 |
| 317 | 20240321 | 140600 | 6203463200 | 22900 | 22900 | 22900 | 22900 | 20 |
| 318 | 20240321 | 140500 | 6203005200 | 22950 | 22900 | 22950 | 22850 | 261 |
| 319 | 20240321 | 140400 | 6197038150 | 22950 | 22900 | 23000 | 22900 | 2250 |
| 320 | 20240321 | 140300 | 6145513000 | 23000 | 22900 | 23000 | 22900 | 660 |
| 321 | 20240321 | 140200 | 6130398800 | 23000 | 23000 | 23000 | 22950 | 340 |
| 322 | 20240321 | 140100 | 6122595700 | 22950 | 22950 | 22950 | 22950 | 167 |
| 323 | 20240321 | 140000 | 6118763050 | 22950 | 22950 | 23000 | 22950 | 32 |
| 324 | 20240321 | 135900 | 6118028400 | 23000 | 23050 | 23050 | 22950 | 577 |
| 325 | 20240321 | 135800 | 6104775250 | 23000 | 23050 | 23050 | 23000 | 84 |
| 326 | 20240321 | 135700 | 6102843200 | 23050 | 23100 | 23100 | 22950 | 138 |
| 327 | 20240321 | 135600 | 6099660950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 328 | 20240321 | 135500 | 6099637850 | 22950 | 23100 | 23100 | 22950 | 602 |
| 329 | 20240321 | 135400 | 6085821650 | 23100 | 23050 | 23100 | 23050 | 153 |
| 330 | 20240321 | 135300 | 6082294950 | 22950 | 23050 | 23050 | 22950 | 52 |
| 331 | 20240321 | 135200 | 6081100300 | 23050 | 23100 | 23100 | 22900 | 1197 |
| 332 | 20240321 | 135100 | 6053653900 | 23100 | 23050 | 23100 | 23000 | 56 |
| 333 | 20240321 | 135000 | 6052363300 | 23100 | 23100 | 23100 | 23050 | 21 |
| 334 | 20240321 | 134900 | 6051878950 | 23000 | 22950 | 23000 | 22950 | 1519 |
| 335 | 20240321 | 134800 | 6017017400 | 23100 | 23100 | 23100 | 23000 | 35 |
| 336 | 20240321 | 134700 | 6016211600 | 23000 | 23050 | 23150 | 22900 | 5236 |
| 337 | 20240321 | 134600 | 5895753900 | 23150 | 23150 | 23150 | 23150 | 1 |
| 338 | 20240321 | 134500 | 5895730750 | 23100 | 23100 | 23150 | 23100 | 54 |
| 339 | 20240321 | 134400 | 5894483200 | 23100 | 23100 | 23150 | 23050 | 543 |
| 340 | 20240321 | 134300 | 5881942050 | 23100 | 23050 | 23100 | 23050 | 54 |
| 341 | 20240321 | 134200 | 5880694700 | 23100 | 23100 | 23100 | 23100 | 1 |
| 342 | 20240321 | 134100 | 5880671600 | 23100 | 23150 | 23150 | 23100 | 126 |
| 343 | 20240321 | 134000 | 5877760950 | 23100 | 23100 | 23100 | 23100 | 20 |
| 344 | 20240321 | 133900 | 5877298950 | 23150 | 23100 | 23150 | 23100 | 225 |
| 345 | 20240321 | 133800 | 5872101400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 346 | 20240321 | 133700 | 5872101400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 347 | 20240321 | 133600 | 5872078250 | 23100 | 23150 | 23150 | 23100 | 17 |
| 348 | 20240321 | 133500 | 5871685500 | 23150 | 23100 | 23150 | 23100 | 121 |
| 349 | 20240321 | 133400 | 5868890350 | 23150 | 23100 | 23150 | 23050 | 203 |
| 350 | 20240321 | 133300 | 5864210700 | 23150 | 23100 | 23150 | 23050 | 18 |
| 351 | 20240321 | 133200 | 5863794900 | 23150 | 23050 | 23150 | 23050 | 354 |
| 352 | 20240321 | 133100 | 5855635100 | 23050 | 23100 | 23100 | 23050 | 219 |
| 353 | 20240321 | 133000 | 5850581550 | 23150 | 23100 | 23150 | 23100 | 355 |
| 354 | 20240321 | 132900 | 5842381000 | 23150 | 23150 | 23150 | 23150 | 104 |
| 355 | 20240321 | 132800 | 5839973400 | 23150 | 23150 | 23150 | 23150 | 3 |
| 356 | 20240321 | 132700 | 5839903950 | 23100 | 23150 | 23150 | 23100 | 4 |
| 357 | 20240321 | 132600 | 5839811400 | 23100 | 23100 | 23100 | 23100 | 4 |
| 358 | 20240321 | 132500 | 5839719000 | 23150 | 23100 | 23150 | 23100 | 262 |
| 359 | 20240321 | 132400 | 5833666500 | 23100 | 23100 | 23100 | 23050 | 17 |
| 360 | 20240321 | 132300 | 5833274300 | 23050 | 23050 | 23100 | 23050 | 123 |
| 361 | 20240321 | 132200 | 5830439000 | 23100 | 23150 | 23150 | 23100 | 623 |
| 362 | 20240321 | 132100 | 5816047650 | 23100 | 23100 | 23150 | 23100 | 113 |
| 363 | 20240321 | 132000 | 5813437300 | 23100 | 23150 | 23150 | 23100 | 98 |
| 364 | 20240321 | 131900 | 5811173450 | 23150 | 23150 | 23150 | 23100 | 122 |
| 365 | 20240321 | 131800 | 5808355100 | 23150 | 23100 | 23150 | 23100 | 29 |
| 366 | 20240321 | 131700 | 5807685150 | 23150 | 23150 | 23150 | 23150 | 14 |
| 367 | 20240321 | 131600 | 5807361050 | 23150 | 23100 | 23150 | 23050 | 1885 |
| 368 | 20240321 | 131500 | 5763819350 | 23100 | 23150 | 23150 | 23100 | 63 |
| 369 | 20240321 | 131400 | 5762361050 | 23150 | 23300 | 23300 | 23150 | 398 |
| 370 | 20240321 | 131300 | 5753147200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 371 | 20240321 | 131200 | 5753147200 | 23300 | 23200 | 23300 | 23200 | 137 |
| 372 | 20240321 | 131100 | 5749968400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 373 | 20240321 | 131000 | 5749968400 | 23300 | 23250 | 23300 | 23250 | 2 |
| 374 | 20240321 | 130900 | 5749921850 | 23300 | 23150 | 23300 | 23100 | 1741 |
| 375 | 20240321 | 130800 | 5709666200 | 23200 | 23200 | 23200 | 23200 | 5 |
| 376 | 20240321 | 130700 | 5709550200 | 23200 | 23200 | 23200 | 23200 | 100 |
| 377 | 20240321 | 130600 | 5707230200 | 23300 | 23200 | 23300 | 23150 | 33 |
| 378 | 20240321 | 130500 | 5706464100 | 23200 | 23250 | 23250 | 23150 | 536 |
| 379 | 20240321 | 130400 | 5694052800 | 23200 | 23200 | 23200 | 23200 | 44 |
| 380 | 20240321 | 130300 | 5693032000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 381 | 20240321 | 130200 | 5693032000 | 23300 | 23300 | 23300 | 23300 | 160 |
| 382 | 20240321 | 130100 | 5689304000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 383 | 20240321 | 130000 | 5689304000 | 23350 | 23150 | 23350 | 23150 | 65 |
| 384 | 20240321 | 125900 | 5687798900 | 23200 | 23150 | 23200 | 23150 | 13 |
| 385 | 20240321 | 125800 | 5687497900 | 23200 | 23200 | 23250 | 23150 | 1148 |
| 386 | 20240321 | 125700 | 5660915050 | 23200 | 23150 | 23200 | 23150 | 746 |
| 387 | 20240321 | 125600 | 5643637050 | 23200 | 23200 | 23200 | 23200 | 10 |
| 388 | 20240321 | 125500 | 5643405050 | 23200 | 23200 | 23200 | 23200 | 69 |
| 389 | 20240321 | 125400 | 5641804250 | 23200 | 23200 | 23200 | 23200 | 13 |
| 390 | 20240321 | 125300 | 5641502650 | 23200 | 23200 | 23200 | 23200 | 425 |
| 391 | 20240321 | 125200 | 5631642650 | 23300 | 23300 | 23300 | 23300 | 2 |
| 392 | 20240321 | 125100 | 5631596050 | 23250 | 23350 | 23350 | 23250 | 39 |
| 393 | 20240321 | 125000 | 5630689100 | 23350 | 23300 | 23350 | 23300 | 2 |
| 394 | 20240321 | 124900 | 5630642450 | 23300 | 23250 | 23300 | 23250 | 501 |
| 395 | 20240321 | 124800 | 5618984150 | 23250 | 23200 | 23250 | 23200 | 23 |
| 396 | 20240321 | 124700 | 5618450500 | 23200 | 23200 | 23200 | 23200 | 5 |
| 397 | 20240321 | 124600 | 5618334500 | 23200 | 23200 | 23200 | 23200 | 6 |
| 398 | 20240321 | 124500 | 5618195300 | 23150 | 23250 | 23250 | 23150 | 131 |
| 399 | 20240321 | 124400 | 5615157750 | 23150 | 23200 | 23200 | 23150 | 193 |
| 400 | 20240321 | 124300 | 5610686150 | 23200 | 23250 | 23250 | 23200 | 673 |
| 401 | 20240321 | 124200 | 5595068650 | 23250 | 23300 | 23300 | 23250 | 150 |
| 402 | 20240321 | 124100 | 5591579850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 403 | 20240321 | 124000 | 5591579850 | 23300 | 23300 | 23350 | 23300 | 55 |
| 404 | 20240321 | 123900 | 5590295850 | 23350 | 23350 | 23350 | 23350 | 10 |
| 405 | 20240321 | 123800 | 5590062350 | 23250 | 23300 | 23300 | 23250 | 53 |
| 406 | 20240321 | 123700 | 5588827500 | 23300 | 23300 | 23300 | 23300 | 100 |
| 407 | 20240321 | 123600 | 5586497500 | 23300 | 23250 | 23300 | 23250 | 80 |
| 408 | 20240321 | 123500 | 5584634000 | 23350 | 23350 | 23350 | 23350 | 100 |
| 409 | 20240321 | 123400 | 5582299000 | 23350 | 23350 | 23350 | 23300 | 182 |
| 410 | 20240321 | 123300 | 5578049650 | 23200 | 23200 | 23200 | 23200 | 52 |
| 411 | 20240321 | 123200 | 5576843250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 412 | 20240321 | 123100 | 5576843250 | 23250 | 23200 | 23250 | 23200 | 5 |
| 413 | 20240321 | 123000 | 5576727050 | 23200 | 23250 | 23250 | 23200 | 1021 |
| 414 | 20240321 | 122900 | 5553037000 | 23250 | 23250 | 23250 | 23250 | 156 |
| 415 | 20240321 | 122800 | 5549410000 | 23250 | 23250 | 23250 | 23250 | 40 |
| 416 | 20240321 | 122700 | 5548480000 | 23250 | 23250 | 23250 | 23250 | 71 |
| 417 | 20240321 | 122600 | 5546829250 | 23250 | 23250 | 23250 | 23200 | 295 |
| 418 | 20240321 | 122500 | 5539973550 | 23250 | 23250 | 23250 | 23200 | 197 |
| 419 | 20240321 | 122400 | 5535398100 | 23200 | 23150 | 23200 | 23150 | 885 |
| 420 | 20240321 | 122300 | 5514867150 | 23150 | 23200 | 23200 | 23150 | 2970 |
| 421 | 20240321 | 122200 | 5446029100 | 23200 | 23250 | 23250 | 23200 | 1576 |
| 422 | 20240321 | 122100 | 5409390350 | 23250 | 23250 | 23250 | 23250 | 931 |
| 423 | 20240321 | 122000 | 5387744600 | 23250 | 23300 | 23300 | 23250 | 19 |
| 424 | 20240321 | 121900 | 5387302350 | 23300 | 23350 | 23350 | 23300 | 456 |
| 425 | 20240321 | 121800 | 5376665750 | 23250 | 23300 | 23300 | 23250 | 1343 |
| 426 | 20240321 | 121700 | 5345388650 | 23300 | 23350 | 23350 | 23300 | 725 |
| 427 | 20240321 | 121600 | 5328474250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 428 | 20240321 | 121500 | 5328474250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 429 | 20240321 | 121400 | 5328474250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 430 | 20240321 | 121300 | 5328474250 | 23350 | 23350 | 23350 | 23350 | 6 |
| 431 | 20240321 | 121200 | 5328334150 | 23450 | 23350 | 23450 | 23350 | 53 |
| 432 | 20240321 | 121100 | 5327096450 | 23350 | 23350 | 23350 | 23350 | 1 |
| 433 | 20240321 | 121000 | 5327073100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 434 | 20240321 | 120900 | 5327073100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 435 | 20240321 | 120800 | 5327073100 | 23450 | 23450 | 23450 | 23450 | 10 |
| 436 | 20240321 | 120700 | 5326838600 | 23300 | 23350 | 23350 | 23300 | 57 |
| 437 | 20240321 | 120600 | 5325509250 | 23400 | 23400 | 23400 | 23400 | 5 |
| 438 | 20240321 | 120500 | 5325392250 | 23250 | 23250 | 23350 | 23250 | 32 |
| 439 | 20240321 | 120400 | 5324647850 | 23250 | 23300 | 23300 | 23250 | 479 |
| 440 | 20240321 | 120300 | 5313498250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 441 | 20240321 | 120200 | 5313498250 | 23300 | 23300 | 23300 | 23300 | 1216 |
| 442 | 20240321 | 120100 | 5285165450 | 23350 | 23350 | 23350 | 23350 | 31 |
| 443 | 20240321 | 120000 | 5284441600 | 23350 | 23300 | 23350 | 23300 | 180 |
| 444 | 20240321 | 115900 | 5280245350 | 23300 | 23350 | 23350 | 23300 | 521 |
| 445 | 20240321 | 115800 | 5268080750 | 23400 | 23450 | 23450 | 23400 | 1200 |
| 446 | 20240321 | 115700 | 5239998250 | 23450 | 23450 | 23450 | 23450 | 125 |
| 447 | 20240321 | 115600 | 5237067000 | 23500 | 23500 | 23500 | 23500 | 7 |
| 448 | 20240321 | 115500 | 5236902500 | 23500 | 23450 | 23500 | 23450 | 8 |
| 449 | 20240321 | 115400 | 5236714550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 450 | 20240321 | 115300 | 5236714550 | 23500 | 23500 | 23500 | 23400 | 1109 |
| 451 | 20240321 | 115200 | 5210758700 | 23500 | 23500 | 23500 | 23500 | 3 |
| 452 | 20240321 | 115100 | 5210688200 | 23450 | 23450 | 23500 | 23450 | 195 |
| 453 | 20240321 | 115000 | 5206110400 | 23450 | 23500 | 23500 | 23450 | 118 |
| 454 | 20240321 | 114900 | 5203341900 | 23550 | 23450 | 23550 | 23450 | 318 |
| 455 | 20240321 | 114800 | 5195869350 | 23500 | 23450 | 23500 | 23450 | 403 |
| 456 | 20240321 | 114700 | 5186406450 | 23400 | 23450 | 23450 | 23400 | 38 |
| 457 | 20240321 | 114600 | 5185515850 | 23450 | 23350 | 23450 | 23300 | 533 |
| 458 | 20240321 | 114500 | 5173036450 | 23350 | 23300 | 23350 | 23250 | 342 |
| 459 | 20240321 | 114400 | 5165058300 | 23250 | 23250 | 23300 | 23250 | 390 |
| 460 | 20240321 | 114300 | 5155975900 | 23250 | 23300 | 23300 | 23250 | 216 |
| 461 | 20240321 | 114200 | 5150953650 | 23250 | 23250 | 23300 | 23200 | 1444 |
| 462 | 20240321 | 114100 | 5117439150 | 23300 | 23400 | 23400 | 23200 | 6043 |
| 463 | 20240321 | 114000 | 4976999150 | 23400 | 23350 | 23400 | 23300 | 727 |
| 464 | 20240321 | 113900 | 4960046850 | 23450 | 23450 | 23450 | 23300 | 3160 |
| 465 | 20240321 | 113800 | 4886322150 | 23550 | 23400 | 23550 | 23400 | 21 |
| 466 | 20240321 | 113700 | 4885830600 | 23400 | 23500 | 23500 | 23400 | 435 |
| 467 | 20240321 | 113600 | 4875646050 | 23500 | 23500 | 23550 | 23500 | 229 |
| 468 | 20240321 | 113500 | 4870261100 | 23550 | 23500 | 23550 | 23500 | 152 |
| 469 | 20240321 | 113400 | 4866686600 | 23500 | 23400 | 23500 | 23400 | 396 |
| 470 | 20240321 | 113300 | 4857394900 | 23400 | 23500 | 23500 | 23400 | 102 |
| 471 | 20240321 | 113200 | 4855005550 | 23500 | 23400 | 23500 | 23350 | 737 |
| 472 | 20240321 | 113100 | 4837734150 | 23400 | 23350 | 23400 | 23300 | 1240 |
| 473 | 20240321 | 113000 | 4808791200 | 23400 | 23450 | 23450 | 23400 | 209 |
| 474 | 20240321 | 112900 | 4803900100 | 23450 | 23450 | 23500 | 23350 | 311 |
| 475 | 20240321 | 112800 | 4796598350 | 23500 | 23450 | 23500 | 23350 | 1170 |
| 476 | 20240321 | 112700 | 4769220350 | 23450 | 23500 | 23550 | 23450 | 528 |
| 477 | 20240321 | 112600 | 4756838500 | 23450 | 23300 | 23450 | 23300 | 1514 |
| 478 | 20240321 | 112500 | 4721499550 | 23350 | 23350 | 23400 | 23350 | 1035 |
| 479 | 20240321 | 112400 | 4697325250 | 23400 | 23450 | 23450 | 23350 | 1096 |
| 480 | 20240321 | 112300 | 4671702150 | 23500 | 23500 | 23500 | 23350 | 5350 |
| 481 | 20240321 | 112200 | 4546258650 | 23550 | 23550 | 23600 | 23500 | 1195 |
| 482 | 20240321 | 112100 | 4518118000 | 23500 | 23650 | 23700 | 23450 | 7430 |
| 483 | 20240321 | 112000 | 4343283750 | 23700 | 23550 | 23800 | 23450 | 4390 |
| 484 | 20240321 | 111900 | 4239867600 | 23600 | 23500 | 23650 | 23450 | 6205 |
| 485 | 20240321 | 111800 | 4094055350 | 23600 | 23750 | 23850 | 23500 | 7119 |
| 486 | 20240321 | 111700 | 3925515050 | 23900 | 24050 | 24200 | 23650 | 14518 |
| 487 | 20240321 | 111600 | 3578871600 | 23950 | 24000 | 24300 | 23800 | 16958 |
| 488 | 20240321 | 111500 | 3171646300 | 24000 | 24200 | 24400 | 23850 | 19138 |
| 489 | 20240321 | 111400 | 2707796750 | 24150 | 24200 | 24250 | 24150 | 1803 |
| 490 | 20240321 | 111300 | 2664159550 | 24200 | 24150 | 24200 | 24100 | 1880 |
| 491 | 20240321 | 111200 | 2618721150 | 24150 | 24000 | 24150 | 24000 | 818 |
| 492 | 20240321 | 111100 | 2599026700 | 23900 | 23850 | 24000 | 23850 | 1609 |
| 493 | 20240321 | 111000 | 2560522900 | 23900 | 23850 | 23900 | 23850 | 14 |
| 494 | 20240321 | 110900 | 2560188350 | 23900 | 23900 | 23900 | 23900 | 35 |
| 495 | 20240321 | 110800 | 2559351850 | 23900 | 23850 | 23900 | 23800 | 681 |
| 496 | 20240321 | 110700 | 2543114200 | 23850 | 23850 | 23900 | 23800 | 588 |
| 497 | 20240321 | 110600 | 2529091050 | 23900 | 23850 | 23900 | 23850 | 158 |
| 498 | 20240321 | 110500 | 2525322250 | 23900 | 23900 | 23900 | 23850 | 217 |
| 499 | 20240321 | 110400 | 2520146100 | 23900 | 23950 | 23950 | 23900 | 101 |
| 500 | 20240321 | 110300 | 2517731900 | 23950 | 23900 | 23950 | 23900 | 404 |
| 501 | 20240321 | 110200 | 2508076100 | 23900 | 23900 | 23950 | 23900 | 94 |
| 502 | 20240321 | 110100 | 2505829300 | 23950 | 23900 | 23950 | 23900 | 460 |
| 503 | 20240321 | 110000 | 2494819950 | 23950 | 23950 | 23950 | 23850 | 2733 |
| 504 | 20240321 | 105900 | 2429497550 | 23950 | 24000 | 24000 | 23950 | 151 |
| 505 | 20240321 | 105800 | 2425880550 | 24000 | 24000 | 24100 | 23950 | 1702 |
| 506 | 20240321 | 105700 | 2385074550 | 24100 | 24050 | 24100 | 24000 | 279 |
| 507 | 20240321 | 105600 | 2378368550 | 24100 | 24100 | 24150 | 23950 | 4323 |
| 508 | 20240321 | 105500 | 2274540900 | 24150 | 24150 | 24250 | 24150 | 4366 |
| 509 | 20240321 | 105400 | 2168881800 | 24200 | 24250 | 24250 | 24150 | 2816 |
| 510 | 20240321 | 105300 | 2100764550 | 24250 | 24150 | 24250 | 24050 | 9241 |
| 511 | 20240321 | 105200 | 1877227950 | 24150 | 23950 | 24150 | 23900 | 5904 |
| 512 | 20240321 | 105100 | 1735281500 | 23950 | 24000 | 24000 | 23950 | 1154 |
| 513 | 20240321 | 105000 | 1707641450 | 24000 | 24000 | 24000 | 23950 | 37 |
| 514 | 20240321 | 104900 | 1706753500 | 24000 | 24000 | 24050 | 24000 | 870 |
| 515 | 20240321 | 104800 | 1685867250 | 24000 | 23950 | 24050 | 23950 | 905 |
| 516 | 20240321 | 104700 | 1664153450 | 23950 | 24050 | 24100 | 23950 | 2641 |
| 517 | 20240321 | 104600 | 1600750450 | 24050 | 24050 | 24100 | 24000 | 1210 |
| 518 | 20240321 | 104500 | 1571650250 | 24050 | 24150 | 24150 | 24050 | 1868 |
| 519 | 20240321 | 104400 | 1526642650 | 24150 | 24150 | 24200 | 24100 | 2171 |
| 520 | 20240321 | 104300 | 1474193550 | 24150 | 24000 | 24150 | 24000 | 4747 |
| 521 | 20240321 | 104200 | 1359766650 | 24050 | 23950 | 24100 | 23950 | 5922 |
| 522 | 20240321 | 104100 | 1217562050 | 23900 | 23850 | 24000 | 23850 | 1169 |
| 523 | 20240321 | 104000 | 1189594150 | 23900 | 23950 | 24050 | 23850 | 4361 |
| 524 | 20240321 | 103900 | 1084921750 | 23800 | 23800 | 24000 | 23800 | 6539 |
| 525 | 20240321 | 103800 | 928483650 | 23800 | 23850 | 23850 | 23700 | 1138 |
| 526 | 20240321 | 103700 | 901400750 | 23800 | 23650 | 23800 | 23650 | 2653 |
| 527 | 20240321 | 103600 | 838466900 | 23650 | 23750 | 23750 | 23650 | 1185 |
| 528 | 20240321 | 103500 | 810432850 | 23700 | 23550 | 23800 | 23550 | 4289 |
| 529 | 20240321 | 103400 | 708809250 | 23600 | 23550 | 23600 | 23500 | 251 |
| 530 | 20240321 | 103300 | 702900650 | 23500 | 23550 | 23550 | 23500 | 326 |
| 531 | 20240321 | 103200 | 695228150 | 23550 | 23550 | 23550 | 23500 | 58 |
| 532 | 20240321 | 103100 | 693864750 | 23550 | 23550 | 23550 | 23550 | 5 |
| 533 | 20240321 | 103000 | 693747000 | 23500 | 23500 | 23500 | 23500 | 45 |
| 534 | 20240321 | 102900 | 692689500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 535 | 20240321 | 102800 | 692689500 | 23500 | 23550 | 23550 | 23500 | 302 |
| 536 | 20240321 | 102700 | 685589900 | 23550 | 23500 | 23550 | 23500 | 354 |
| 537 | 20240321 | 102600 | 677253250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 538 | 20240321 | 102500 | 677229700 | 23550 | 23550 | 23550 | 23500 | 386 |
| 539 | 20240321 | 102400 | 668143600 | 23550 | 23550 | 23550 | 23550 | 295 |
| 540 | 20240321 | 102300 | 661196350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 541 | 20240321 | 102200 | 661196350 | 23600 | 23600 | 23600 | 23600 | 58 |
| 542 | 20240321 | 102100 | 659827550 | 23600 | 23600 | 23600 | 23550 | 389 |
| 543 | 20240321 | 102000 | 650648600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 544 | 20240321 | 101900 | 650648600 | 23600 | 23550 | 23600 | 23550 | 125 |
| 545 | 20240321 | 101800 | 647699600 | 23550 | 23600 | 23600 | 23550 | 34 |
| 546 | 20240321 | 101700 | 646897500 | 23550 | 23650 | 23650 | 23550 | 106 |
| 547 | 20240321 | 101600 | 644392500 | 23650 | 23600 | 23650 | 23600 | 522 |
| 548 | 20240321 | 101500 | 632072200 | 23550 | 23600 | 23650 | 23550 | 507 |
| 549 | 20240321 | 101400 | 620087350 | 23650 | 23550 | 23650 | 23550 | 1421 |
| 550 | 20240321 | 101300 | 586551900 | 23550 | 23500 | 23550 | 23500 | 546 |
| 551 | 20240321 | 101200 | 573693800 | 23500 | 23450 | 23500 | 23450 | 2 |
| 552 | 20240321 | 101100 | 573646850 | 23500 | 23500 | 23500 | 23500 | 76 |
| 553 | 20240321 | 101000 | 571860850 | 23500 | 23500 | 23500 | 23500 | 17 |
| 554 | 20240321 | 100900 | 571461350 | 23500 | 23450 | 23500 | 23450 | 50 |
| 555 | 20240321 | 100800 | 570288600 | 23500 | 23500 | 23500 | 23500 | 406 |
| 556 | 20240321 | 100700 | 560747600 | 23500 | 23500 | 23550 | 23500 | 12 |
| 557 | 20240321 | 100600 | 560465350 | 23550 | 23550 | 23550 | 23500 | 67 |
| 558 | 20240321 | 100500 | 558887600 | 23500 | 23500 | 23500 | 23450 | 60 |
| 559 | 20240321 | 100400 | 557477750 | 23500 | 23450 | 23500 | 23450 | 51 |
| 560 | 20240321 | 100300 | 556279350 | 23450 | 23450 | 23450 | 23450 | 56 |
| 561 | 20240321 | 100200 | 554966150 | 23500 | 23400 | 23500 | 23400 | 1142 |
| 562 | 20240321 | 100100 | 528136200 | 23400 | 23400 | 23400 | 23400 | 39 |
| 563 | 20240321 | 100000 | 527223600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 564 | 20240321 | 095900 | 527200150 | 23450 | 23450 | 23450 | 23400 | 149 |
| 565 | 20240321 | 095800 | 523713050 | 23400 | 23450 | 23450 | 23400 | 219 |
| 566 | 20240321 | 095700 | 518587200 | 23450 | 23400 | 23450 | 23400 | 71 |
| 567 | 20240321 | 095600 | 516925300 | 23400 | 23400 | 23400 | 23400 | 6 |
| 568 | 20240321 | 095500 | 516784900 | 23350 | 23350 | 23350 | 23350 | 7 |
| 569 | 20240321 | 095400 | 516621450 | 23400 | 23400 | 23400 | 23350 | 17 |
| 570 | 20240321 | 095300 | 516223850 | 23350 | 23350 | 23400 | 23350 | 13 |
| 571 | 20240321 | 095200 | 515920050 | 23350 | 23350 | 23350 | 23300 | 20 |
| 572 | 20240321 | 095100 | 515453700 | 23450 | 23450 | 23450 | 23450 | 44 |
| 573 | 20240321 | 095000 | 514421900 | 23450 | 23300 | 23450 | 23300 | 28 |
| 574 | 20240321 | 094900 | 513767150 | 23300 | 23300 | 23300 | 23300 | 30 |
| 575 | 20240321 | 094800 | 513068150 | 23300 | 23300 | 23300 | 23300 | 109 |
| 576 | 20240321 | 094700 | 510528450 | 23300 | 23300 | 23300 | 23300 | 106 |
| 577 | 20240321 | 094600 | 508058650 | 23450 | 23450 | 23450 | 23450 | 1 |
| 578 | 20240321 | 094500 | 508035200 | 23350 | 23350 | 23350 | 23350 | 144 |
| 579 | 20240321 | 094400 | 504672800 | 23350 | 23350 | 23350 | 23350 | 638 |
| 580 | 20240321 | 094300 | 489775500 | 23350 | 23350 | 23350 | 23350 | 5 |
| 581 | 20240321 | 094200 | 489658750 | 23350 | 23350 | 23350 | 23350 | 199 |
| 582 | 20240321 | 094100 | 485012100 | 23350 | 23400 | 23400 | 23350 | 538 |
| 583 | 20240321 | 094000 | 472448300 | 23400 | 23400 | 23400 | 23400 | 57 |
| 584 | 20240321 | 093900 | 471114500 | 23400 | 23450 | 23450 | 23400 | 143 |
| 585 | 20240321 | 093800 | 467761200 | 23450 | 23400 | 23450 | 23400 | 38 |
| 586 | 20240321 | 093700 | 466870350 | 23450 | 23400 | 23450 | 23400 | 44 |
| 587 | 20240321 | 093600 | 465839500 | 23400 | 23400 | 23400 | 23350 | 194 |
| 588 | 20240321 | 093500 | 461305100 | 23400 | 23400 | 23400 | 23400 | 150 |
| 589 | 20240321 | 093400 | 457795100 | 23400 | 23450 | 23450 | 23400 | 278 |
| 590 | 20240321 | 093300 | 451289300 | 23450 | 23450 | 23500 | 23450 | 151 |
| 591 | 20240321 | 093200 | 447748300 | 23450 | 23450 | 23450 | 23450 | 189 |
| 592 | 20240321 | 093100 | 443316250 | 23450 | 23450 | 23450 | 23450 | 22 |
| 593 | 20240321 | 093000 | 442800350 | 23500 | 23500 | 23500 | 23500 | 1 |
| 594 | 20240321 | 092900 | 442776850 | 23500 | 23500 | 23500 | 23450 | 56 |
| 595 | 20240321 | 092800 | 441461100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 596 | 20240321 | 092700 | 441461100 | 23450 | 23450 | 23450 | 23450 | 207 |
| 597 | 20240321 | 092600 | 436606950 | 23500 | 23550 | 23550 | 23450 | 437 |
| 598 | 20240321 | 092500 | 426354700 | 23550 | 23500 | 23600 | 23450 | 2380 |
| 599 | 20240321 | 092400 | 370411850 | 23450 | 23400 | 23450 | 23400 | 1617 |
| 600 | 20240321 | 092300 | 332552650 | 23400 | 23350 | 23400 | 23350 | 45 |
| 601 | 20240321 | 092200 | 331501650 | 23400 | 23400 | 23400 | 23400 | 2 |
| 602 | 20240321 | 092100 | 331454850 | 23300 | 23350 | 23400 | 23300 | 250 |
| 603 | 20240321 | 092000 | 325611100 | 23350 | 23300 | 23350 | 23300 | 166 |
| 604 | 20240321 | 091900 | 321740000 | 23300 | 23300 | 23350 | 23300 | 127 |
| 605 | 20240321 | 091800 | 318777350 | 23350 | 23350 | 23350 | 23350 | 1620 |
| 606 | 20240321 | 091700 | 280950350 | 23350 | 23400 | 23400 | 23350 | 568 |
| 607 | 20240321 | 091600 | 267659650 | 23350 | 23350 | 23350 | 23350 | 552 |
| 608 | 20240321 | 091500 | 254770450 | 23350 | 23350 | 23350 | 23350 | 239 |
| 609 | 20240321 | 091400 | 249189800 | 23350 | 23300 | 23400 | 23300 | 642 |
| 610 | 20240321 | 091300 | 234210950 | 23300 | 23350 | 23350 | 23300 | 75 |
| 611 | 20240321 | 091200 | 232462950 | 23300 | 23350 | 23350 | 23300 | 355 |
| 612 | 20240321 | 091100 | 224176200 | 23300 | 23350 | 23350 | 23300 | 456 |
| 613 | 20240321 | 091000 | 213529100 | 23350 | 23250 | 23350 | 23250 | 143 |
| 614 | 20240321 | 090900 | 210198100 | 23300 | 23300 | 23300 | 23250 | 235 |
| 615 | 20240321 | 090800 | 204722700 | 23300 | 23300 | 23300 | 23250 | 167 |
| 616 | 20240321 | 090700 | 200839100 | 23300 | 23300 | 23350 | 23300 | 310 |
| 617 | 20240321 | 090600 | 193616050 | 23300 | 23200 | 23300 | 23200 | 414 |
| 618 | 20240321 | 090500 | 183984850 | 23200 | 23200 | 23350 | 23200 | 1685 |
| 619 | 20240321 | 090400 | 144772550 | 23200 | 23050 | 23250 | 23050 | 711 |
| 620 | 20240321 | 090300 | 128271100 | 23150 | 23150 | 23150 | 23100 | 3114 |
| 621 | 20240321 | 090200 | 56309750 | 23200 | 23250 | 23250 | 23200 | 1198 |
| 622 | 20240321 | 090100 | 28509400 | 23250 | 23250 | 23300 | 23200 | 652 |
| 623 | 20240321 | 090000 | 13369200 | 23300 | 23200 | 23300 | 23200 | 576 |