34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 193500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 3 | 20240320 | 193400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240320 | 193300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240320 | 193200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240320 | 193100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240320 | 193000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240320 | 192900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240320 | 192800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240320 | 192700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240320 | 192600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240320 | 192500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240320 | 192400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240320 | 192300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240320 | 192200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240320 | 192100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240320 | 192000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240320 | 191900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240320 | 191800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240320 | 191700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240320 | 191600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240320 | 191500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240320 | 191400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240320 | 191300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240320 | 191200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240320 | 191100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240320 | 191000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240320 | 190900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240320 | 190800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240320 | 190700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240320 | 190600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240320 | 190500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 33 | 20240320 | 190400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240320 | 190300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240320 | 190200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240320 | 190100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240320 | 190000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240320 | 185900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240320 | 185800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240320 | 185700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240320 | 185600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240320 | 185500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240320 | 185400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240320 | 185300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240320 | 185200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240320 | 185100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240320 | 185000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240320 | 184900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240320 | 184800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240320 | 184700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240320 | 184600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240320 | 184500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240320 | 184400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240320 | 184300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240320 | 184200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240320 | 184100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240320 | 184000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240320 | 183900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240320 | 183800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240320 | 183700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240320 | 183600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240320 | 183500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 63 | 20240320 | 183400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240320 | 183300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240320 | 183200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240320 | 183100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240320 | 183000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240320 | 182900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240320 | 182800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240320 | 182700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240320 | 182600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240320 | 182500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240320 | 182400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240320 | 182300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240320 | 182200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240320 | 182100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240320 | 182000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240320 | 181900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240320 | 181800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240320 | 181700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240320 | 181600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240320 | 181500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240320 | 181400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240320 | 181300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240320 | 181200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240320 | 181100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240320 | 181000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240320 | 180900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240320 | 180800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240320 | 180700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240320 | 180600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240320 | 180500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 93 | 20240320 | 180400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240320 | 180300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240320 | 180200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240320 | 180100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240320 | 180000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240320 | 175900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240320 | 175800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240320 | 175700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240320 | 175600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240320 | 175500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240320 | 175400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240320 | 175300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240320 | 175200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240320 | 175100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240320 | 175000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240320 | 174900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240320 | 174800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240320 | 174700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240320 | 174600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240320 | 174500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240320 | 174400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240320 | 174300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240320 | 174200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240320 | 174100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240320 | 174000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240320 | 173900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240320 | 173800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240320 | 173700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240320 | 173600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240320 | 173500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 123 | 20240320 | 173400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240320 | 173300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240320 | 173200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240320 | 173100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240320 | 173000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240320 | 172900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240320 | 172800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240320 | 172700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240320 | 172600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240320 | 172500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240320 | 172400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240320 | 172300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240320 | 172200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240320 | 172100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240320 | 172000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240320 | 171900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240320 | 171800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240320 | 171700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240320 | 171600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240320 | 171500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240320 | 171400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240320 | 171300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240320 | 171200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240320 | 171100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240320 | 171000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240320 | 170900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240320 | 170800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240320 | 170700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240320 | 170600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240320 | 170500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 153 | 20240320 | 170400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240320 | 170300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240320 | 170200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240320 | 170100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240320 | 170000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240320 | 165900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240320 | 165800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240320 | 165700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240320 | 165600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240320 | 165500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240320 | 165400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240320 | 165300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240320 | 165200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240320 | 165100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240320 | 165000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240320 | 164900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240320 | 164800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240320 | 164700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240320 | 164600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240320 | 164500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240320 | 164400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240320 | 164300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240320 | 164200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240320 | 164100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240320 | 164000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240320 | 163900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240320 | 163800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240320 | 163700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240320 | 163600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240320 | 163500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 183 | 20240320 | 163400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240320 | 163300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240320 | 163200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240320 | 163100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240320 | 163000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240320 | 162900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240320 | 162800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240320 | 162700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240320 | 162600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240320 | 162500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240320 | 162400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240320 | 162300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240320 | 162200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240320 | 162100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240320 | 162000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240320 | 161900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240320 | 161800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240320 | 161700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240320 | 161600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240320 | 161500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240320 | 161400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240320 | 161300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240320 | 161200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240320 | 161100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240320 | 161000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240320 | 160900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240320 | 160800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240320 | 160700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240320 | 160600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240320 | 160500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 213 | 20240320 | 160400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240320 | 160300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20240320 | 160200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20240320 | 160100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20240320 | 160000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20240320 | 155900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20240320 | 155800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20240320 | 155700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20240320 | 155600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20240320 | 155500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20240320 | 155400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20240320 | 155300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20240320 | 155200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20240320 | 155100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20240320 | 155000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20240320 | 154900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20240320 | 154800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20240320 | 154700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20240320 | 154600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20240320 | 154500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20240320 | 154400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20240320 | 154300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240320 | 154200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20240320 | 154100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20240320 | 154000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20240320 | 153900 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20240320 | 153800 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20240320 | 153700 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20240320 | 153600 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20240320 | 153500 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 243 | 20240320 | 153400 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20240320 | 153300 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20240320 | 153200 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20240320 | 153100 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20240320 | 153000 | 2549867000 | 25550 | 25550 | 25550 | 25550 | 3507 |
| 248 | 20240320 | 152900 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20240320 | 152800 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20240320 | 152700 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20240320 | 152600 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20240320 | 152500 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20240320 | 152400 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20240320 | 152300 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 255 | 20240320 | 152200 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 256 | 20240320 | 152100 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 257 | 20240320 | 152000 | 2460263150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 258 | 20240320 | 151900 | 2460263150 | 25550 | 25550 | 25600 | 25550 | 727 |
| 259 | 20240320 | 151800 | 2441671350 | 25550 | 25550 | 25600 | 25550 | 378 |
| 260 | 20240320 | 151700 | 2431999300 | 25600 | 25600 | 25600 | 25550 | 361 |
| 261 | 20240320 | 151600 | 2422759250 | 25550 | 25600 | 25600 | 25550 | 238 |
| 262 | 20240320 | 151500 | 2416668100 | 25550 | 25600 | 25600 | 25550 | 308 |
| 263 | 20240320 | 151400 | 2408785450 | 25600 | 25600 | 25600 | 25550 | 280 |
| 264 | 20240320 | 151300 | 2401619050 | 25600 | 25600 | 25600 | 25550 | 157 |
| 265 | 20240320 | 151200 | 2397599950 | 25600 | 25600 | 25600 | 25550 | 519 |
| 266 | 20240320 | 151100 | 2384320000 | 25550 | 25600 | 25600 | 25550 | 514 |
| 267 | 20240320 | 151000 | 2371169650 | 25600 | 25550 | 25600 | 25550 | 177 |
| 268 | 20240320 | 150900 | 2366640300 | 25550 | 25600 | 25600 | 25550 | 388 |
| 269 | 20240320 | 150800 | 2356713150 | 25600 | 25600 | 25600 | 25550 | 176 |
| 270 | 20240320 | 150700 | 2352207800 | 25600 | 25550 | 25600 | 25550 | 275 |
| 271 | 20240320 | 150600 | 2345168750 | 25600 | 25600 | 25600 | 25550 | 73 |
| 272 | 20240320 | 150500 | 2343300250 | 25600 | 25550 | 25600 | 25550 | 655 |
| 273 | 20240320 | 150400 | 2326532350 | 25600 | 25600 | 25600 | 25550 | 125 |
| 274 | 20240320 | 150300 | 2323332650 | 25600 | 25550 | 25600 | 25550 | 217 |
| 275 | 20240320 | 150200 | 2317777550 | 25600 | 25550 | 25600 | 25550 | 108 |
| 276 | 20240320 | 150100 | 2315012950 | 25600 | 25600 | 25600 | 25550 | 59 |
| 277 | 20240320 | 150000 | 2313502650 | 25600 | 25600 | 25600 | 25550 | 104 |
| 278 | 20240320 | 145900 | 2310840850 | 25550 | 25500 | 25600 | 25500 | 1082 |
| 279 | 20240320 | 145800 | 2283194900 | 25550 | 25500 | 25550 | 25500 | 195 |
| 280 | 20240320 | 145700 | 2278221000 | 25500 | 25500 | 25600 | 25500 | 2592 |
| 281 | 20240320 | 145600 | 2212107350 | 25500 | 25550 | 25600 | 25500 | 958 |
| 282 | 20240320 | 145500 | 2187627700 | 25500 | 25500 | 25550 | 25500 | 436 |
| 283 | 20240320 | 145400 | 2176488250 | 25500 | 25550 | 25550 | 25500 | 499 |
| 284 | 20240320 | 145300 | 2163753950 | 25500 | 25550 | 25550 | 25500 | 165 |
| 285 | 20240320 | 145200 | 2159538350 | 25550 | 25550 | 25550 | 25550 | 114 |
| 286 | 20240320 | 145100 | 2156625650 | 25550 | 25500 | 25550 | 25500 | 223 |
| 287 | 20240320 | 145000 | 2150936800 | 25500 | 25500 | 25500 | 25450 | 214 |
| 288 | 20240320 | 144900 | 2145479950 | 25500 | 25500 | 25500 | 25450 | 97 |
| 289 | 20240320 | 144800 | 2143006550 | 25500 | 25500 | 25500 | 25500 | 61 |
| 290 | 20240320 | 144700 | 2141451050 | 25500 | 25500 | 25500 | 25450 | 385 |
| 291 | 20240320 | 144600 | 2131633700 | 25500 | 25500 | 25500 | 25450 | 232 |
| 292 | 20240320 | 144500 | 2125717800 | 25500 | 25500 | 25500 | 25450 | 49 |
| 293 | 20240320 | 144400 | 2124468450 | 25500 | 25500 | 25500 | 25500 | 107 |
| 294 | 20240320 | 144300 | 2121739950 | 25500 | 25500 | 25500 | 25450 | 101 |
| 295 | 20240320 | 144200 | 2119164600 | 25500 | 25500 | 25500 | 25500 | 138 |
| 296 | 20240320 | 144100 | 2115645600 | 25500 | 25450 | 25500 | 25450 | 150 |
| 297 | 20240320 | 144000 | 2111820800 | 25450 | 25500 | 25500 | 25450 | 198 |
| 298 | 20240320 | 143900 | 2106777500 | 25450 | 25450 | 25500 | 25450 | 233 |
| 299 | 20240320 | 143800 | 2100846200 | 25500 | 25450 | 25500 | 25450 | 130 |
| 300 | 20240320 | 143700 | 2097531600 | 25450 | 25450 | 25500 | 25450 | 14 |
| 301 | 20240320 | 143600 | 2097175100 | 25500 | 25450 | 25500 | 25450 | 141 |
| 302 | 20240320 | 143500 | 2093579950 | 25450 | 25450 | 25500 | 25450 | 99 |
| 303 | 20240320 | 143400 | 2091057150 | 25500 | 25450 | 25500 | 25450 | 220 |
| 304 | 20240320 | 143300 | 2085447650 | 25500 | 25450 | 25500 | 25450 | 34 |
| 305 | 20240320 | 143200 | 2084582100 | 25500 | 25450 | 25500 | 25450 | 68 |
| 306 | 20240320 | 143100 | 2082848500 | 25500 | 25450 | 25500 | 25450 | 55 |
| 307 | 20240320 | 143000 | 2081446500 | 25500 | 25450 | 25550 | 25450 | 230 |
| 308 | 20240320 | 142900 | 2075581750 | 25550 | 25450 | 25550 | 25450 | 141 |
| 309 | 20240320 | 142800 | 2071986900 | 25450 | 25500 | 25550 | 25450 | 1005 |
| 310 | 20240320 | 142700 | 2046359100 | 25500 | 25450 | 25500 | 25450 | 119 |
| 311 | 20240320 | 142600 | 2043325650 | 25550 | 25450 | 25550 | 25450 | 45 |
| 312 | 20240320 | 142500 | 2042178200 | 25450 | 25500 | 25550 | 25450 | 578 |
| 313 | 20240320 | 142400 | 2027460100 | 25450 | 25450 | 25500 | 25450 | 113 |
| 314 | 20240320 | 142300 | 2024579800 | 25450 | 25500 | 25550 | 25450 | 1169 |
| 315 | 20240320 | 142200 | 1994771250 | 25500 | 25500 | 25550 | 25450 | 642 |
| 316 | 20240320 | 142100 | 1978400600 | 25450 | 25450 | 25500 | 25450 | 662 |
| 317 | 20240320 | 142000 | 1961520950 | 25500 | 25450 | 25500 | 25450 | 106 |
| 318 | 20240320 | 141900 | 1958819000 | 25450 | 25500 | 25500 | 25450 | 107 |
| 319 | 20240320 | 141800 | 1956091600 | 25500 | 25450 | 25500 | 25450 | 188 |
| 320 | 20240320 | 141700 | 1951298700 | 25500 | 25500 | 25500 | 25450 | 157 |
| 321 | 20240320 | 141600 | 1947295650 | 25500 | 25450 | 25500 | 25450 | 121 |
| 322 | 20240320 | 141500 | 1944211450 | 25450 | 25500 | 25500 | 25450 | 186 |
| 323 | 20240320 | 141400 | 1939475600 | 25450 | 25500 | 25500 | 25450 | 88 |
| 324 | 20240320 | 141300 | 1937232950 | 25500 | 25450 | 25500 | 25450 | 170 |
| 325 | 20240320 | 141200 | 1932904200 | 25500 | 25500 | 25500 | 25450 | 144 |
| 326 | 20240320 | 141100 | 1929233550 | 25500 | 25450 | 25500 | 25450 | 165 |
| 327 | 20240320 | 141000 | 1925027100 | 25450 | 25500 | 25500 | 25450 | 93 |
| 328 | 20240320 | 140900 | 1922657000 | 25450 | 25450 | 25500 | 25450 | 210 |
| 329 | 20240320 | 140800 | 1917311050 | 25450 | 25500 | 25500 | 25450 | 116 |
| 330 | 20240320 | 140700 | 1914354650 | 25500 | 25450 | 25500 | 25450 | 128 |
| 331 | 20240320 | 140600 | 1911091750 | 25450 | 25450 | 25500 | 25450 | 90 |
| 332 | 20240320 | 140500 | 1908797600 | 25500 | 25500 | 25500 | 25450 | 111 |
| 333 | 20240320 | 140400 | 1905967300 | 25450 | 25500 | 25500 | 25450 | 129 |
| 334 | 20240320 | 140300 | 1902678650 | 25500 | 25500 | 25500 | 25450 | 125 |
| 335 | 20240320 | 140200 | 1899491850 | 25450 | 25500 | 25500 | 25450 | 106 |
| 336 | 20240320 | 140100 | 1896793750 | 25500 | 25450 | 25500 | 25450 | 98 |
| 337 | 20240320 | 140000 | 1894295500 | 25500 | 25450 | 25500 | 25450 | 204 |
| 338 | 20240320 | 135900 | 1889096800 | 25500 | 25500 | 25500 | 25450 | 91 |
| 339 | 20240320 | 135800 | 1886777000 | 25500 | 25500 | 25500 | 25450 | 68 |
| 340 | 20240320 | 135700 | 1885043850 | 25500 | 25500 | 25500 | 25450 | 116 |
| 341 | 20240320 | 135600 | 1882086800 | 25500 | 25500 | 25500 | 25450 | 85 |
| 342 | 20240320 | 135500 | 1879920100 | 25500 | 25450 | 25500 | 25450 | 72 |
| 343 | 20240320 | 135400 | 1878084850 | 25500 | 25450 | 25500 | 25450 | 68 |
| 344 | 20240320 | 135300 | 1876353300 | 25500 | 25500 | 25500 | 25500 | 17 |
| 345 | 20240320 | 135200 | 1875919800 | 25450 | 25500 | 25500 | 25450 | 707 |
| 346 | 20240320 | 135100 | 1857924250 | 25450 | 25450 | 25500 | 25450 | 109 |
| 347 | 20240320 | 135000 | 1855149500 | 25400 | 25500 | 25500 | 25400 | 555 |
| 348 | 20240320 | 134900 | 1841023200 | 25500 | 25500 | 25500 | 25450 | 31 |
| 349 | 20240320 | 134800 | 1840233450 | 25500 | 25500 | 25500 | 25450 | 37 |
| 350 | 20240320 | 134700 | 1839290800 | 25500 | 25450 | 25500 | 25450 | 120 |
| 351 | 20240320 | 134600 | 1836234650 | 25450 | 25450 | 25450 | 25450 | 627 |
| 352 | 20240320 | 134500 | 1820277500 | 25450 | 25450 | 25450 | 25450 | 514 |
| 353 | 20240320 | 134400 | 1807196200 | 25500 | 25450 | 25500 | 25450 | 106 |
| 354 | 20240320 | 134300 | 1804496050 | 25500 | 25450 | 25500 | 25450 | 124 |
| 355 | 20240320 | 134200 | 1801334750 | 25500 | 25450 | 25500 | 25450 | 214 |
| 356 | 20240320 | 134100 | 1795878450 | 25500 | 25450 | 25500 | 25450 | 45 |
| 357 | 20240320 | 134000 | 1794731100 | 25450 | 25450 | 25500 | 25450 | 146 |
| 358 | 20240320 | 133900 | 1791013700 | 25450 | 25500 | 25500 | 25450 | 244 |
| 359 | 20240320 | 133800 | 1784797650 | 25450 | 25500 | 25500 | 25450 | 1611 |
| 360 | 20240320 | 133700 | 1743794100 | 25450 | 25500 | 25500 | 25450 | 106 |
| 361 | 20240320 | 133600 | 1741094500 | 25450 | 25500 | 25500 | 25450 | 24 |
| 362 | 20240320 | 133500 | 1740483200 | 25450 | 25500 | 25500 | 25450 | 81 |
| 363 | 20240320 | 133400 | 1738417800 | 25500 | 25500 | 25500 | 25500 | 6 |
| 364 | 20240320 | 133300 | 1738264800 | 25500 | 25500 | 25500 | 25450 | 82 |
| 365 | 20240320 | 133200 | 1736173950 | 25500 | 25450 | 25500 | 25450 | 24 |
| 366 | 20240320 | 133100 | 1735562100 | 25450 | 25450 | 25450 | 25450 | 3 |
| 367 | 20240320 | 133000 | 1735485750 | 25550 | 25500 | 25550 | 25500 | 1747 |
| 368 | 20240320 | 132900 | 1690936000 | 25550 | 25500 | 25550 | 25500 | 606 |
| 369 | 20240320 | 132800 | 1675480450 | 25550 | 25550 | 25550 | 25550 | 24 |
| 370 | 20240320 | 132700 | 1674867250 | 25550 | 25550 | 25550 | 25500 | 56 |
| 371 | 20240320 | 132600 | 1673436600 | 25500 | 25500 | 25550 | 25500 | 109 |
| 372 | 20240320 | 132500 | 1670652950 | 25500 | 25550 | 25550 | 25500 | 87 |
| 373 | 20240320 | 132400 | 1668430800 | 25550 | 25550 | 25550 | 25550 | 287 |
| 374 | 20240320 | 132300 | 1661097950 | 25550 | 25500 | 25550 | 25500 | 1231 |
| 375 | 20240320 | 132200 | 1629691250 | 25500 | 25500 | 25500 | 25500 | 239 |
| 376 | 20240320 | 132100 | 1623596750 | 25450 | 25500 | 25500 | 25450 | 13 |
| 377 | 20240320 | 132000 | 1623265400 | 25500 | 25450 | 25500 | 25450 | 1413 |
| 378 | 20240320 | 131900 | 1587303000 | 25450 | 25500 | 25500 | 25450 | 26 |
| 379 | 20240320 | 131800 | 1586640200 | 25450 | 25500 | 25500 | 25450 | 84 |
| 380 | 20240320 | 131700 | 1584498300 | 25450 | 25500 | 25500 | 25450 | 132 |
| 381 | 20240320 | 131600 | 1581132450 | 25450 | 25500 | 25500 | 25450 | 2 |
| 382 | 20240320 | 131500 | 1581081500 | 25500 | 25450 | 25500 | 25450 | 69 |
| 383 | 20240320 | 131400 | 1579322200 | 25450 | 25500 | 25500 | 25450 | 71 |
| 384 | 20240320 | 131300 | 1577513200 | 25500 | 25450 | 25500 | 25450 | 270 |
| 385 | 20240320 | 131200 | 1570630800 | 25500 | 25500 | 25500 | 25500 | 128 |
| 386 | 20240320 | 131100 | 1567366800 | 25500 | 25450 | 25500 | 25450 | 72 |
| 387 | 20240320 | 131000 | 1565531200 | 25500 | 25500 | 25500 | 25500 | 79 |
| 388 | 20240320 | 130900 | 1563516700 | 25450 | 25450 | 25450 | 25450 | 3 |
| 389 | 20240320 | 130800 | 1563440350 | 25500 | 25450 | 25500 | 25450 | 72 |
| 390 | 20240320 | 130700 | 1561607400 | 25500 | 25450 | 25500 | 25450 | 573 |
| 391 | 20240320 | 130600 | 1546996800 | 25500 | 25500 | 25500 | 25500 | 82 |
| 392 | 20240320 | 130500 | 1544905800 | 25500 | 25450 | 25500 | 25450 | 23 |
| 393 | 20240320 | 130400 | 1544319450 | 25500 | 25500 | 25500 | 25500 | 521 |
| 394 | 20240320 | 130300 | 1531033950 | 25500 | 25550 | 25550 | 25500 | 94 |
| 395 | 20240320 | 130200 | 1528633800 | 25500 | 25550 | 25550 | 25500 | 100 |
| 396 | 20240320 | 130100 | 1526079150 | 25500 | 25500 | 25500 | 25500 | 554 |
| 397 | 20240320 | 130000 | 1511952150 | 25450 | 25500 | 25500 | 25450 | 114 |
| 398 | 20240320 | 125900 | 1509048800 | 25500 | 25500 | 25500 | 25500 | 44 |
| 399 | 20240320 | 125800 | 1507926800 | 25450 | 25450 | 25500 | 25450 | 247 |
| 400 | 20240320 | 125700 | 1501640600 | 25500 | 25550 | 25550 | 25500 | 828 |
| 401 | 20240320 | 125600 | 1480524600 | 25550 | 25550 | 25550 | 25500 | 4273 |
| 402 | 20240320 | 125500 | 1371557500 | 25550 | 25550 | 25550 | 25550 | 120 |
| 403 | 20240320 | 125400 | 1368491500 | 25500 | 25500 | 25550 | 25500 | 420 |
| 404 | 20240320 | 125300 | 1357773450 | 25550 | 25550 | 25550 | 25550 | 41 |
| 405 | 20240320 | 125200 | 1356725900 | 25550 | 25550 | 25550 | 25500 | 27 |
| 406 | 20240320 | 125100 | 1356036200 | 25550 | 25550 | 25550 | 25500 | 116 |
| 407 | 20240320 | 125000 | 1353073500 | 25550 | 25550 | 25550 | 25500 | 324 |
| 408 | 20240320 | 124900 | 1344795450 | 25550 | 25500 | 25550 | 25500 | 1327 |
| 409 | 20240320 | 124800 | 1310943950 | 25500 | 25450 | 25500 | 25450 | 128 |
| 410 | 20240320 | 124700 | 1307680450 | 25500 | 25500 | 25500 | 25500 | 115 |
| 411 | 20240320 | 124600 | 1304747950 | 25450 | 25500 | 25500 | 25450 | 115 |
| 412 | 20240320 | 124500 | 1301815700 | 25500 | 25500 | 25500 | 25500 | 96 |
| 413 | 20240320 | 124400 | 1299367700 | 25450 | 25450 | 25450 | 25450 | 4 |
| 414 | 20240320 | 124300 | 1299265900 | 25500 | 25450 | 25500 | 25450 | 49 |
| 415 | 20240320 | 124200 | 1298016750 | 25500 | 25500 | 25500 | 25450 | 59 |
| 416 | 20240320 | 124100 | 1296512400 | 25450 | 25450 | 25500 | 25450 | 44 |
| 417 | 20240320 | 124000 | 1295390500 | 25450 | 25450 | 25450 | 25450 | 67 |
| 418 | 20240320 | 123900 | 1293685350 | 25500 | 25500 | 25500 | 25500 | 38 |
| 419 | 20240320 | 123800 | 1292716350 | 25500 | 25450 | 25500 | 25450 | 170 |
| 420 | 20240320 | 123700 | 1288385550 | 25500 | 25500 | 25500 | 25500 | 52 |
| 421 | 20240320 | 123600 | 1287059550 | 25450 | 25500 | 25500 | 25450 | 46 |
| 422 | 20240320 | 123500 | 1285886700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 423 | 20240320 | 123400 | 1285886700 | 25500 | 25450 | 25500 | 25450 | 65 |
| 424 | 20240320 | 123300 | 1284229350 | 25500 | 25450 | 25500 | 25450 | 246 |
| 425 | 20240320 | 123200 | 1277967600 | 25450 | 25400 | 25450 | 25400 | 25 |
| 426 | 20240320 | 123100 | 1277331500 | 25450 | 25400 | 25450 | 25400 | 369 |
| 427 | 20240320 | 123000 | 1267944200 | 25450 | 25400 | 25450 | 25400 | 45 |
| 428 | 20240320 | 122900 | 1266799050 | 25400 | 25450 | 25450 | 25400 | 44 |
| 429 | 20240320 | 122800 | 1265679300 | 25400 | 25400 | 25400 | 25400 | 3 |
| 430 | 20240320 | 122700 | 1265603100 | 25450 | 25450 | 25450 | 25450 | 128 |
| 431 | 20240320 | 122600 | 1262345500 | 25450 | 25450 | 25450 | 25450 | 123 |
| 432 | 20240320 | 122500 | 1259215150 | 25400 | 25450 | 25450 | 25400 | 88 |
| 433 | 20240320 | 122400 | 1256975750 | 25450 | 25400 | 25450 | 25400 | 92 |
| 434 | 20240320 | 122300 | 1254636800 | 25400 | 25400 | 25450 | 25400 | 166 |
| 435 | 20240320 | 122200 | 1250417300 | 25400 | 25450 | 25450 | 25400 | 47 |
| 436 | 20240320 | 122100 | 1249221500 | 25450 | 25400 | 25450 | 25400 | 20 |
| 437 | 20240320 | 122000 | 1248712650 | 25450 | 25450 | 25450 | 25450 | 59 |
| 438 | 20240320 | 121900 | 1247211100 | 25450 | 25400 | 25450 | 25400 | 5 |
| 439 | 20240320 | 121800 | 1247083950 | 25450 | 25400 | 25450 | 25400 | 42 |
| 440 | 20240320 | 121700 | 1246015100 | 25450 | 25450 | 25450 | 25400 | 151 |
| 441 | 20240320 | 121600 | 1242178300 | 25450 | 25450 | 25450 | 25450 | 42 |
| 442 | 20240320 | 121500 | 1241109400 | 25400 | 25400 | 25450 | 25400 | 6 |
| 443 | 20240320 | 121400 | 1240956900 | 25450 | 25450 | 25450 | 25450 | 1 |
| 444 | 20240320 | 121300 | 1240931450 | 25400 | 25400 | 25400 | 25400 | 3 |
| 445 | 20240320 | 121200 | 1240855250 | 25450 | 25450 | 25450 | 25450 | 348 |
| 446 | 20240320 | 121100 | 1231998650 | 25450 | 25450 | 25450 | 25400 | 309 |
| 447 | 20240320 | 121000 | 1224139750 | 25450 | 25450 | 25450 | 25450 | 21 |
| 448 | 20240320 | 120900 | 1223605300 | 25450 | 25450 | 25450 | 25400 | 26 |
| 449 | 20240320 | 120800 | 1222943700 | 25450 | 25450 | 25450 | 25450 | 24 |
| 450 | 20240320 | 120700 | 1222332900 | 25400 | 25400 | 25400 | 25400 | 9 |
| 451 | 20240320 | 120600 | 1222104300 | 25450 | 25400 | 25450 | 25400 | 89 |
| 452 | 20240320 | 120500 | 1219841600 | 25450 | 25450 | 25450 | 25400 | 103 |
| 453 | 20240320 | 120400 | 1217220400 | 25450 | 25450 | 25450 | 25400 | 64 |
| 454 | 20240320 | 120300 | 1215591950 | 25450 | 25450 | 25450 | 25400 | 77 |
| 455 | 20240320 | 120200 | 1213632450 | 25450 | 25450 | 25450 | 25450 | 80 |
| 456 | 20240320 | 120100 | 1211596450 | 25400 | 25450 | 25450 | 25400 | 104 |
| 457 | 20240320 | 120000 | 1208949900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 458 | 20240320 | 115900 | 1208949900 | 25450 | 25450 | 25450 | 25400 | 88 |
| 459 | 20240320 | 115800 | 1206710400 | 25400 | 25450 | 25450 | 25400 | 44 |
| 460 | 20240320 | 115700 | 1205590800 | 25450 | 25450 | 25450 | 25400 | 69 |
| 461 | 20240320 | 115600 | 1203836900 | 25450 | 25450 | 25450 | 25450 | 86 |
| 462 | 20240320 | 115500 | 1201648200 | 25400 | 25400 | 25450 | 25400 | 40 |
| 463 | 20240320 | 115400 | 1200630950 | 25450 | 25450 | 25450 | 25400 | 65 |
| 464 | 20240320 | 115300 | 1198977450 | 25450 | 25400 | 25450 | 25400 | 82 |
| 465 | 20240320 | 115200 | 1196890700 | 25450 | 25450 | 25450 | 25450 | 2 |
| 466 | 20240320 | 115100 | 1196839800 | 25450 | 25400 | 25450 | 25400 | 52 |
| 467 | 20240320 | 115000 | 1195516900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 468 | 20240320 | 114900 | 1195516900 | 25450 | 25400 | 25450 | 25400 | 141 |
| 469 | 20240320 | 114800 | 1191933450 | 25400 | 25450 | 25450 | 25400 | 12 |
| 470 | 20240320 | 114700 | 1191628550 | 25400 | 25400 | 25400 | 25400 | 50 |
| 471 | 20240320 | 114600 | 1190358550 | 25400 | 25400 | 25450 | 25400 | 537 |
| 472 | 20240320 | 114500 | 1176716700 | 25450 | 25450 | 25450 | 25450 | 21 |
| 473 | 20240320 | 114400 | 1176182250 | 25400 | 25450 | 25450 | 25400 | 108 |
| 474 | 20240320 | 114300 | 1173433850 | 25400 | 25400 | 25450 | 25400 | 280 |
| 475 | 20240320 | 114200 | 1166318650 | 25350 | 25400 | 25400 | 25350 | 180 |
| 476 | 20240320 | 114100 | 1161747050 | 25400 | 25400 | 25400 | 25400 | 57 |
| 477 | 20240320 | 114000 | 1160299250 | 25350 | 25350 | 25450 | 25350 | 24 |
| 478 | 20240320 | 113900 | 1159690750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 479 | 20240320 | 113800 | 1159690750 | 25400 | 25450 | 25450 | 25400 | 207 |
| 480 | 20240320 | 113700 | 1154432900 | 25400 | 25350 | 25400 | 25350 | 372 |
| 481 | 20240320 | 113600 | 1144984200 | 25350 | 25350 | 25400 | 25350 | 568 |
| 482 | 20240320 | 113500 | 1130582450 | 25400 | 25400 | 25400 | 25400 | 20 |
| 483 | 20240320 | 113400 | 1130074450 | 25400 | 25350 | 25400 | 25350 | 103 |
| 484 | 20240320 | 113300 | 1127458400 | 25400 | 25350 | 25400 | 25350 | 38 |
| 485 | 20240320 | 113200 | 1126493500 | 25350 | 25350 | 25350 | 25350 | 3 |
| 486 | 20240320 | 113100 | 1126417450 | 25400 | 25400 | 25400 | 25400 | 166 |
| 487 | 20240320 | 113000 | 1122201050 | 25450 | 25400 | 25450 | 25400 | 213 |
| 488 | 20240320 | 112900 | 1116790800 | 25400 | 25450 | 25450 | 25400 | 100 |
| 489 | 20240320 | 112800 | 1114250750 | 25400 | 25400 | 25400 | 25400 | 590 |
| 490 | 20240320 | 112700 | 1099264750 | 25450 | 25450 | 25450 | 25450 | 42 |
| 491 | 20240320 | 112600 | 1098195850 | 25400 | 25450 | 25450 | 25400 | 246 |
| 492 | 20240320 | 112500 | 1091947200 | 25450 | 25450 | 25450 | 25400 | 67 |
| 493 | 20240320 | 112400 | 1090242550 | 25450 | 25450 | 25450 | 25400 | 44 |
| 494 | 20240320 | 112300 | 1089122900 | 25400 | 25450 | 25450 | 25400 | 49 |
| 495 | 20240320 | 112200 | 1087876200 | 25400 | 25400 | 25450 | 25400 | 17 |
| 496 | 20240320 | 112100 | 1087443900 | 25400 | 25450 | 25450 | 25400 | 49 |
| 497 | 20240320 | 112000 | 1086199000 | 25450 | 25400 | 25450 | 25400 | 14 |
| 498 | 20240320 | 111900 | 1085842900 | 25400 | 25450 | 25450 | 25400 | 1770 |
| 499 | 20240320 | 111800 | 1040881450 | 25450 | 25450 | 25450 | 25400 | 146 |
| 500 | 20240320 | 111700 | 1037165900 | 25450 | 25450 | 25450 | 25400 | 189 |
| 501 | 20240320 | 111600 | 1032357100 | 25450 | 25450 | 25450 | 25400 | 88 |
| 502 | 20240320 | 111500 | 1030117600 | 25450 | 25450 | 25450 | 25450 | 198 |
| 503 | 20240320 | 111400 | 1025078500 | 25450 | 25400 | 25450 | 25400 | 160 |
| 504 | 20240320 | 111300 | 1021006650 | 25450 | 25450 | 25450 | 25450 | 83 |
| 505 | 20240320 | 111200 | 1018894300 | 25450 | 25400 | 25450 | 25400 | 43 |
| 506 | 20240320 | 111100 | 1017800100 | 25450 | 25450 | 25450 | 25450 | 5 |
| 507 | 20240320 | 111000 | 1017672850 | 25450 | 25400 | 25450 | 25350 | 155 |
| 508 | 20240320 | 110900 | 1013733900 | 25350 | 25350 | 25350 | 25350 | 3 |
| 509 | 20240320 | 110800 | 1013657850 | 25350 | 25350 | 25350 | 25350 | 61 |
| 510 | 20240320 | 110700 | 1012111500 | 25350 | 25400 | 25400 | 25350 | 143 |
| 511 | 20240320 | 110600 | 1008479450 | 25400 | 25400 | 25400 | 25350 | 597 |
| 512 | 20240320 | 110500 | 993342700 | 25350 | 25350 | 25400 | 25350 | 96 |
| 513 | 20240320 | 110400 | 990907000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 514 | 20240320 | 110300 | 990907000 | 25350 | 25300 | 25350 | 25300 | 159 |
| 515 | 20240320 | 110200 | 986879000 | 25350 | 25300 | 25350 | 25300 | 721 |
| 516 | 20240320 | 110100 | 968636550 | 25300 | 25350 | 25350 | 25300 | 730 |
| 517 | 20240320 | 110000 | 950132550 | 25400 | 25400 | 25400 | 25400 | 1 |
| 518 | 20240320 | 105900 | 950107150 | 25400 | 25350 | 25400 | 25350 | 19 |
| 519 | 20240320 | 105800 | 949624950 | 25400 | 25400 | 25400 | 25400 | 184 |
| 520 | 20240320 | 105700 | 944951350 | 25400 | 25450 | 25450 | 25400 | 41 |
| 521 | 20240320 | 105600 | 943908050 | 25450 | 25450 | 25450 | 25450 | 94 |
| 522 | 20240320 | 105500 | 941515750 | 25400 | 25450 | 25500 | 25400 | 1370 |
| 523 | 20240320 | 105400 | 906655050 | 25500 | 25500 | 25500 | 25500 | 137 |
| 524 | 20240320 | 105300 | 903161550 | 25500 | 25500 | 25500 | 25450 | 51 |
| 525 | 20240320 | 105200 | 901861850 | 25500 | 25450 | 25500 | 25450 | 115 |
| 526 | 20240320 | 105100 | 898933850 | 25500 | 25500 | 25500 | 25450 | 570 |
| 527 | 20240320 | 105000 | 884399000 | 25500 | 25500 | 25500 | 25500 | 244 |
| 528 | 20240320 | 104900 | 878177000 | 25450 | 25500 | 25500 | 25450 | 109 |
| 529 | 20240320 | 104800 | 875399850 | 25500 | 25450 | 25500 | 25450 | 232 |
| 530 | 20240320 | 104700 | 869494750 | 25450 | 25400 | 25450 | 25400 | 186 |
| 531 | 20240320 | 104600 | 864763250 | 25450 | 25450 | 25450 | 25450 | 1700 |
| 532 | 20240320 | 104500 | 821498250 | 25400 | 25400 | 25400 | 25400 | 40 |
| 533 | 20240320 | 104400 | 820482250 | 25450 | 25400 | 25450 | 25400 | 230 |
| 534 | 20240320 | 104300 | 814638450 | 25400 | 25400 | 25400 | 25350 | 198 |
| 535 | 20240320 | 104200 | 809609500 | 25400 | 25400 | 25400 | 25350 | 110 |
| 536 | 20240320 | 104100 | 806816750 | 25400 | 25350 | 25400 | 25350 | 155 |
| 537 | 20240320 | 104000 | 802880400 | 25400 | 25400 | 25400 | 25400 | 81 |
| 538 | 20240320 | 103900 | 800823000 | 25350 | 25350 | 25350 | 25350 | 3 |
| 539 | 20240320 | 103800 | 800746950 | 25400 | 25400 | 25400 | 25400 | 13 |
| 540 | 20240320 | 103700 | 800416750 | 25350 | 25400 | 25400 | 25350 | 555 |
| 541 | 20240320 | 103600 | 786326800 | 25400 | 25400 | 25450 | 25400 | 103 |
| 542 | 20240320 | 103500 | 783708650 | 25450 | 25400 | 25450 | 25400 | 18 |
| 543 | 20240320 | 103400 | 783250700 | 25450 | 25450 | 25450 | 25450 | 1143 |
| 544 | 20240320 | 103300 | 754161350 | 25450 | 25450 | 25450 | 25450 | 473 |
| 545 | 20240320 | 103200 | 742123500 | 25400 | 25450 | 25450 | 25400 | 1005 |
| 546 | 20240320 | 103100 | 716546600 | 25400 | 25400 | 25450 | 25400 | 48 |
| 547 | 20240320 | 103000 | 715326300 | 25450 | 25400 | 25450 | 25400 | 706 |
| 548 | 20240320 | 102900 | 697385550 | 25400 | 25400 | 25400 | 25400 | 61 |
| 549 | 20240320 | 102800 | 695836150 | 25350 | 25400 | 25400 | 25350 | 250 |
| 550 | 20240320 | 102700 | 689489400 | 25400 | 25400 | 25400 | 25400 | 140 |
| 551 | 20240320 | 102600 | 685933400 | 25350 | 25350 | 25400 | 25350 | 92 |
| 552 | 20240320 | 102500 | 683597200 | 25400 | 25400 | 25400 | 25350 | 211 |
| 553 | 20240320 | 102400 | 678242000 | 25350 | 25400 | 25400 | 25350 | 140 |
| 554 | 20240320 | 102300 | 674687200 | 25400 | 25350 | 25400 | 25350 | 1131 |
| 555 | 20240320 | 102200 | 646012350 | 25350 | 25300 | 25350 | 25300 | 134 |
| 556 | 20240320 | 102100 | 642619300 | 25350 | 25300 | 25350 | 25300 | 184 |
| 557 | 20240320 | 102000 | 637961400 | 25300 | 25300 | 25300 | 25250 | 65 |
| 558 | 20240320 | 101900 | 636317000 | 25300 | 25300 | 25300 | 25300 | 13 |
| 559 | 20240320 | 101800 | 635988100 | 25250 | 25250 | 25300 | 25250 | 122 |
| 560 | 20240320 | 101700 | 632905500 | 25250 | 25250 | 25250 | 25250 | 3230 |
| 561 | 20240320 | 101600 | 551348000 | 25300 | 25300 | 25300 | 25300 | 68 |
| 562 | 20240320 | 101500 | 549627600 | 25300 | 25300 | 25300 | 25300 | 502 |
| 563 | 20240320 | 101400 | 536927000 | 25300 | 25300 | 25350 | 25300 | 111 |
| 564 | 20240320 | 101300 | 534118050 | 25300 | 25350 | 25350 | 25300 | 191 |
| 565 | 20240320 | 101200 | 529279350 | 25350 | 25300 | 25350 | 25300 | 82 |
| 566 | 20240320 | 101100 | 527202800 | 25300 | 25250 | 25300 | 25250 | 759 |
| 567 | 20240320 | 101000 | 508032400 | 25250 | 25300 | 25300 | 25250 | 133 |
| 568 | 20240320 | 100900 | 504673850 | 25300 | 25300 | 25300 | 25300 | 210 |
| 569 | 20240320 | 100800 | 499360850 | 25300 | 25300 | 25300 | 25250 | 274 |
| 570 | 20240320 | 100700 | 492428800 | 25300 | 25350 | 25350 | 25300 | 239 |
| 571 | 20240320 | 100600 | 486380000 | 25350 | 25300 | 25350 | 25300 | 42 |
| 572 | 20240320 | 100500 | 485317200 | 25350 | 25350 | 25350 | 25300 | 864 |
| 573 | 20240320 | 100400 | 463457600 | 25350 | 25250 | 25350 | 25250 | 327 |
| 574 | 20240320 | 100300 | 455183350 | 25300 | 25300 | 25300 | 25300 | 6 |
| 575 | 20240320 | 100200 | 455031550 | 25300 | 25300 | 25300 | 25300 | 1330 |
| 576 | 20240320 | 100100 | 421382550 | 25300 | 25350 | 25350 | 25300 | 133 |
| 577 | 20240320 | 100000 | 418011050 | 25300 | 25300 | 25350 | 25300 | 219 |
| 578 | 20240320 | 095900 | 412464500 | 25350 | 25300 | 25350 | 25300 | 304 |
| 579 | 20240320 | 095800 | 404770000 | 25350 | 25350 | 25350 | 25350 | 96 |
| 580 | 20240320 | 095700 | 402336400 | 25350 | 25350 | 25350 | 25300 | 241 |
| 581 | 20240320 | 095600 | 396229550 | 25350 | 25350 | 25350 | 25350 | 326 |
| 582 | 20240320 | 095500 | 387965450 | 25300 | 25350 | 25350 | 25300 | 716 |
| 583 | 20240320 | 095400 | 369815000 | 25350 | 25350 | 25350 | 25350 | 43 |
| 584 | 20240320 | 095300 | 368724950 | 25300 | 25350 | 25350 | 25300 | 5 |
| 585 | 20240320 | 095200 | 368598350 | 25300 | 25300 | 25300 | 25300 | 224 |
| 586 | 20240320 | 095100 | 362931150 | 25300 | 25300 | 25350 | 25300 | 308 |
| 587 | 20240320 | 095000 | 355127900 | 25300 | 25300 | 25300 | 25300 | 263 |
| 588 | 20240320 | 094900 | 348474000 | 25250 | 25250 | 25250 | 25250 | 2 |
| 589 | 20240320 | 094800 | 348423500 | 25250 | 25250 | 25300 | 25250 | 526 |
| 590 | 20240320 | 094700 | 335140000 | 25250 | 25250 | 25300 | 25250 | 76 |
| 591 | 20240320 | 094600 | 333219000 | 25250 | 25250 | 25250 | 25250 | 300 |
| 592 | 20240320 | 094500 | 325644000 | 25250 | 25300 | 25300 | 25250 | 20 |
| 593 | 20240320 | 094400 | 325138150 | 25250 | 25300 | 25300 | 25250 | 206 |
| 594 | 20240320 | 094300 | 319931850 | 25300 | 25250 | 25300 | 25200 | 147 |
| 595 | 20240320 | 094200 | 316218150 | 25250 | 25250 | 25250 | 25250 | 128 |
| 596 | 20240320 | 094100 | 312986150 | 25250 | 25250 | 25250 | 25200 | 103 |
| 597 | 20240320 | 094000 | 310385650 | 25250 | 25250 | 25250 | 25250 | 103 |
| 598 | 20240320 | 093900 | 307784900 | 25200 | 25250 | 25250 | 25200 | 46 |
| 599 | 20240320 | 093800 | 306623600 | 25200 | 25250 | 25250 | 25200 | 124 |
| 600 | 20240320 | 093700 | 303494200 | 25200 | 25200 | 25200 | 25200 | 31 |
| 601 | 20240320 | 093600 | 302713000 | 25200 | 25200 | 25200 | 25200 | 124 |
| 602 | 20240320 | 093500 | 299588200 | 25200 | 25250 | 25250 | 25200 | 104 |
| 603 | 20240320 | 093400 | 296963400 | 25200 | 25200 | 25250 | 25200 | 70 |
| 604 | 20240320 | 093300 | 295197300 | 25250 | 25200 | 25250 | 25200 | 173 |
| 605 | 20240320 | 093200 | 290833550 | 25200 | 25250 | 25250 | 25200 | 166 |
| 606 | 20240320 | 093100 | 286648050 | 25200 | 25150 | 25250 | 25150 | 126 |
| 607 | 20240320 | 093000 | 283468700 | 25150 | 25200 | 25200 | 25150 | 320 |
| 608 | 20240320 | 092900 | 275408150 | 25150 | 25150 | 25200 | 25150 | 66 |
| 609 | 20240320 | 092800 | 273746200 | 25150 | 25200 | 25250 | 25150 | 857 |
| 610 | 20240320 | 092700 | 252150150 | 25200 | 25250 | 25250 | 25200 | 229 |
| 611 | 20240320 | 092600 | 246369200 | 25200 | 25250 | 25300 | 25200 | 987 |
| 612 | 20240320 | 092500 | 221453350 | 25200 | 25200 | 25250 | 25200 | 252 |
| 613 | 20240320 | 092400 | 215099000 | 25250 | 25150 | 25250 | 25150 | 119 |
| 614 | 20240320 | 092300 | 212095550 | 25200 | 25200 | 25250 | 25200 | 232 |
| 615 | 20240320 | 092200 | 206246650 | 25200 | 25200 | 25250 | 25200 | 659 |
| 616 | 20240320 | 092100 | 189636850 | 25200 | 25200 | 25250 | 25200 | 65 |
| 617 | 20240320 | 092000 | 187996750 | 25200 | 25200 | 25250 | 25200 | 113 |
| 618 | 20240320 | 091900 | 185144650 | 25200 | 25200 | 25200 | 25200 | 303 |
| 619 | 20240320 | 091800 | 177509050 | 25200 | 25200 | 25200 | 25200 | 71 |
| 620 | 20240320 | 091700 | 175719850 | 25200 | 25200 | 25200 | 25150 | 59 |
| 621 | 20240320 | 091600 | 174233700 | 25200 | 25150 | 25200 | 25150 | 365 |
| 622 | 20240320 | 091500 | 165047800 | 25250 | 25200 | 25250 | 25200 | 480 |
| 623 | 20240320 | 091400 | 152940850 | 25200 | 25200 | 25200 | 25200 | 530 |
| 624 | 20240320 | 091300 | 139584850 | 25250 | 25200 | 25250 | 25200 | 385 |
| 625 | 20240320 | 091200 | 129867150 | 25200 | 25300 | 25300 | 25100 | 1854 |
| 626 | 20240320 | 091100 | 83165950 | 25250 | 25250 | 25300 | 25250 | 28 |
| 627 | 20240320 | 091000 | 82458850 | 25250 | 25250 | 25300 | 25250 | 160 |
| 628 | 20240320 | 090900 | 78416500 | 25250 | 25250 | 25250 | 25250 | 31 |
| 629 | 20240320 | 090800 | 77633750 | 25250 | 25300 | 25300 | 25250 | 192 |
| 630 | 20240320 | 090700 | 72781250 | 25250 | 25300 | 25300 | 25250 | 122 |
| 631 | 20240320 | 090600 | 69694700 | 25250 | 25250 | 25250 | 25150 | 951 |
| 632 | 20240320 | 090500 | 45727350 | 25250 | 25250 | 25250 | 25250 | 74 |
| 633 | 20240320 | 090400 | 43858850 | 25250 | 25250 | 25250 | 25250 | 571 |
| 634 | 20240320 | 090300 | 29441100 | 25250 | 25250 | 25250 | 25200 | 366 |
| 635 | 20240320 | 090200 | 20200600 | 25200 | 25200 | 25250 | 25200 | 365 |
| 636 | 20240320 | 090100 | 10998350 | 25200 | 25200 | 25200 | 25200 | 156 |
| 637 | 20240320 | 090000 | 7067150 | 25150 | 25150 | 25150 | 25150 | 281 |