33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 3 | 20240329 | 192400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20240329 | 192300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20240329 | 192200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20240329 | 192100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20240329 | 192000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20240329 | 191900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20240329 | 191800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20240329 | 191700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20240329 | 191600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20240329 | 191500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20240329 | 191400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20240329 | 191300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20240329 | 191200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20240329 | 191100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20240329 | 191000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20240329 | 190900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20240329 | 190800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20240329 | 190700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20240329 | 190600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20240329 | 190500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20240329 | 190400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20240329 | 190300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20240329 | 190200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20240329 | 190100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20240329 | 190000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20240329 | 185900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20240329 | 185800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20240329 | 185700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20240329 | 185600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20240329 | 185500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 33 | 20240329 | 185400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20240329 | 185300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20240329 | 185200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20240329 | 185100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20240329 | 185000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20240329 | 184900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20240329 | 184800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20240329 | 184700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20240329 | 184600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20240329 | 184500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20240329 | 184400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20240329 | 184300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20240329 | 184200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20240329 | 184100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20240329 | 184000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20240329 | 183900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20240329 | 183800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20240329 | 183700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20240329 | 183600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20240329 | 183500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20240329 | 183400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20240329 | 183300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20240329 | 183200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20240329 | 183100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20240329 | 183000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20240329 | 182900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20240329 | 182800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20240329 | 182700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20240329 | 182600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20240329 | 182500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 63 | 20240329 | 182400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20240329 | 182300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20240329 | 182200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20240329 | 182100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20240329 | 182000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20240329 | 181900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20240329 | 181800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20240329 | 181700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20240329 | 181600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20240329 | 181500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20240329 | 181400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20240329 | 181300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20240329 | 181200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20240329 | 181100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20240329 | 181000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20240329 | 180900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20240329 | 180800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20240329 | 180700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20240329 | 180600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20240329 | 180500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20240329 | 180400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20240329 | 180300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20240329 | 180200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20240329 | 180100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20240329 | 180000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20240329 | 175900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20240329 | 175800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20240329 | 175700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20240329 | 175600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20240329 | 175500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 93 | 20240329 | 175400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20240329 | 175300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20240329 | 175200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20240329 | 175100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20240329 | 175000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20240329 | 174900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20240329 | 174800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20240329 | 174700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20240329 | 174600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20240329 | 174500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20240329 | 174400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20240329 | 174300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20240329 | 174200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20240329 | 174100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20240329 | 174000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20240329 | 173900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20240329 | 173800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20240329 | 173700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20240329 | 173600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20240329 | 173500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20240329 | 173400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20240329 | 173300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20240329 | 173200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20240329 | 173100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20240329 | 173000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20240329 | 172900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20240329 | 172800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20240329 | 172700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20240329 | 172600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20240329 | 172500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 123 | 20240329 | 172400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20240329 | 172300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20240329 | 172200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20240329 | 172100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20240329 | 172000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20240329 | 171900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20240329 | 171800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20240329 | 171700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20240329 | 171600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20240329 | 171500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20240329 | 171400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20240329 | 171300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20240329 | 171200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20240329 | 171100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20240329 | 171000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20240329 | 170900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20240329 | 170800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20240329 | 170700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20240329 | 170600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20240329 | 170500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20240329 | 170400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20240329 | 170300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20240329 | 170200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20240329 | 170100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20240329 | 170000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20240329 | 165900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20240329 | 165800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20240329 | 165700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20240329 | 165600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20240329 | 165500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 153 | 20240329 | 165400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20240329 | 165300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20240329 | 165200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20240329 | 165100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20240329 | 165000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20240329 | 164900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20240329 | 164800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20240329 | 164700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20240329 | 164600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20240329 | 164500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20240329 | 164400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20240329 | 164300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20240329 | 164200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20240329 | 164100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20240329 | 164000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20240329 | 163900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20240329 | 163800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20240329 | 163700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20240329 | 163600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20240329 | 163500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20240329 | 163400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20240329 | 163300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20240329 | 163200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20240329 | 163100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20240329 | 163000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20240329 | 162900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20240329 | 162800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20240329 | 162700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20240329 | 162600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20240329 | 162500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 183 | 20240329 | 162400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20240329 | 162300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20240329 | 162200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20240329 | 162100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20240329 | 162000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20240329 | 161900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20240329 | 161800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20240329 | 161700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20240329 | 161600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20240329 | 161500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20240329 | 161400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20240329 | 161300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20240329 | 161200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20240329 | 161100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20240329 | 161000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20240329 | 160900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20240329 | 160800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20240329 | 160700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20240329 | 160600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20240329 | 160500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20240329 | 160400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20240329 | 160300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20240329 | 160200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20240329 | 160100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20240329 | 160000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20240329 | 155900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20240329 | 155800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20240329 | 155700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20240329 | 155600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20240329 | 155500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 213 | 20240329 | 155400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20240329 | 155300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20240329 | 155200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20240329 | 155100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20240329 | 155000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20240329 | 154900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20240329 | 154800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20240329 | 154700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20240329 | 154600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20240329 | 154500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20240329 | 154400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20240329 | 154300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20240329 | 154200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20240329 | 154100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20240329 | 154000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20240329 | 153900 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20240329 | 153800 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20240329 | 153700 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20240329 | 153600 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20240329 | 153500 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20240329 | 153400 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20240329 | 153300 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20240329 | 153200 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20240329 | 153100 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20240329 | 153000 | 3267422950 | 25400 | 25400 | 25400 | 25400 | 5094 |
| 238 | 20240329 | 152900 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20240329 | 152800 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20240329 | 152700 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20240329 | 152600 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20240329 | 152500 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 243 | 20240329 | 152400 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20240329 | 152300 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20240329 | 152200 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20240329 | 152100 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20240329 | 152000 | 3138035350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20240329 | 151900 | 3138035350 | 25400 | 25400 | 25400 | 25350 | 1086 |
| 249 | 20240329 | 151800 | 3110465600 | 25400 | 25350 | 25400 | 25350 | 559 |
| 250 | 20240329 | 151700 | 3096286600 | 25400 | 25400 | 25400 | 25350 | 316 |
| 251 | 20240329 | 151600 | 3088271650 | 25400 | 25400 | 25400 | 25350 | 259 |
| 252 | 20240329 | 151500 | 3081702100 | 25400 | 25400 | 25400 | 25350 | 184 |
| 253 | 20240329 | 151400 | 3077034600 | 25400 | 25350 | 25400 | 25350 | 134 |
| 254 | 20240329 | 151300 | 3073633600 | 25400 | 25400 | 25400 | 25350 | 208 |
| 255 | 20240329 | 151200 | 3068356450 | 25400 | 25400 | 25400 | 25350 | 606 |
| 256 | 20240329 | 151100 | 3052964200 | 25400 | 25400 | 25400 | 25350 | 151 |
| 257 | 20240329 | 151000 | 3049131000 | 25350 | 25350 | 25400 | 25350 | 553 |
| 258 | 20240329 | 150900 | 3035099200 | 25400 | 25300 | 25400 | 25300 | 181 |
| 259 | 20240329 | 150800 | 3030509450 | 25400 | 25350 | 25400 | 25300 | 2202 |
| 260 | 20240329 | 150700 | 2974698250 | 25350 | 25350 | 25400 | 25350 | 98 |
| 261 | 20240329 | 150600 | 2972213050 | 25400 | 25450 | 25450 | 25350 | 172 |
| 262 | 20240329 | 150500 | 2967847200 | 25350 | 25400 | 25450 | 25350 | 359 |
| 263 | 20240329 | 150400 | 2958731900 | 25450 | 25350 | 25450 | 25350 | 1419 |
| 264 | 20240329 | 150300 | 2922692300 | 25400 | 25450 | 25450 | 25400 | 517 |
| 265 | 20240329 | 150200 | 2909558300 | 25400 | 25450 | 25450 | 25400 | 209 |
| 266 | 20240329 | 150100 | 2904247950 | 25450 | 25450 | 25450 | 25400 | 120 |
| 267 | 20240329 | 150000 | 2901195550 | 25450 | 25450 | 25450 | 25400 | 78 |
| 268 | 20240329 | 145900 | 2899212150 | 25450 | 25400 | 25450 | 25400 | 160 |
| 269 | 20240329 | 145800 | 2895145400 | 25450 | 25400 | 25450 | 25400 | 205 |
| 270 | 20240329 | 145700 | 2889937150 | 25450 | 25500 | 25500 | 25400 | 80 |
| 271 | 20240329 | 145600 | 2887901500 | 25500 | 25450 | 25500 | 25400 | 510 |
| 272 | 20240329 | 145500 | 2874926050 | 25450 | 25400 | 25500 | 25400 | 377 |
| 273 | 20240329 | 145400 | 2865332550 | 25450 | 25500 | 25500 | 25450 | 570 |
| 274 | 20240329 | 145300 | 2850810100 | 25500 | 25450 | 25500 | 25450 | 411 |
| 275 | 20240329 | 145200 | 2840331000 | 25500 | 25500 | 25500 | 25450 | 440 |
| 276 | 20240329 | 145100 | 2829113350 | 25500 | 25500 | 25500 | 25400 | 756 |
| 277 | 20240329 | 145000 | 2809857300 | 25450 | 25500 | 25500 | 25450 | 361 |
| 278 | 20240329 | 144900 | 2800656450 | 25500 | 25500 | 25500 | 25450 | 484 |
| 279 | 20240329 | 144800 | 2788323150 | 25500 | 25400 | 25500 | 25400 | 2564 |
| 280 | 20240329 | 144700 | 2723081000 | 25400 | 25400 | 25400 | 25350 | 401 |
| 281 | 20240329 | 144600 | 2712904000 | 25400 | 25400 | 25400 | 25350 | 242 |
| 282 | 20240329 | 144500 | 2706763750 | 25400 | 25400 | 25400 | 25350 | 529 |
| 283 | 20240329 | 144400 | 2693328300 | 25400 | 25400 | 25400 | 25350 | 260 |
| 284 | 20240329 | 144300 | 2686730050 | 25400 | 25400 | 25400 | 25350 | 291 |
| 285 | 20240329 | 144200 | 2679351000 | 25400 | 25400 | 25400 | 25350 | 81 |
| 286 | 20240329 | 144100 | 2677295200 | 25400 | 25350 | 25400 | 25350 | 75 |
| 287 | 20240329 | 144000 | 2675391850 | 25400 | 25350 | 25400 | 25350 | 526 |
| 288 | 20240329 | 143900 | 2662039350 | 25400 | 25350 | 25400 | 25350 | 86 |
| 289 | 20240329 | 143800 | 2659857150 | 25400 | 25400 | 25400 | 25350 | 159 |
| 290 | 20240329 | 143700 | 2655823900 | 25400 | 25400 | 25400 | 25350 | 141 |
| 291 | 20240329 | 143600 | 2652248150 | 25400 | 25400 | 25400 | 25350 | 410 |
| 292 | 20240329 | 143500 | 2641853350 | 25400 | 25400 | 25400 | 25350 | 73 |
| 293 | 20240329 | 143400 | 2640000750 | 25350 | 25400 | 25400 | 25350 | 95 |
| 294 | 20240329 | 143300 | 2637590350 | 25350 | 25400 | 25400 | 25350 | 43 |
| 295 | 20240329 | 143200 | 2636499200 | 25400 | 25400 | 25400 | 25350 | 360 |
| 296 | 20240329 | 143100 | 2627369950 | 25350 | 25400 | 25400 | 25350 | 47 |
| 297 | 20240329 | 143000 | 2626177450 | 25400 | 25400 | 25400 | 25300 | 2183 |
| 298 | 20240329 | 142900 | 2570804850 | 25350 | 25350 | 25400 | 25350 | 102 |
| 299 | 20240329 | 142800 | 2568216950 | 25400 | 25400 | 25400 | 25350 | 374 |
| 300 | 20240329 | 142700 | 2558731750 | 25400 | 25400 | 25400 | 25350 | 134 |
| 301 | 20240329 | 142600 | 2555331450 | 25350 | 25400 | 25400 | 25350 | 140 |
| 302 | 20240329 | 142500 | 2551780150 | 25400 | 25350 | 25400 | 25350 | 369 |
| 303 | 20240329 | 142400 | 2542423600 | 25400 | 25350 | 25400 | 25350 | 77 |
| 304 | 20240329 | 142300 | 2540469350 | 25400 | 25400 | 25400 | 25350 | 95 |
| 305 | 20240329 | 142200 | 2538057450 | 25400 | 25400 | 25400 | 25350 | 106 |
| 306 | 20240329 | 142100 | 2535368650 | 25400 | 25400 | 25400 | 25350 | 348 |
| 307 | 20240329 | 142000 | 2526545550 | 25400 | 25350 | 25400 | 25350 | 107 |
| 308 | 20240329 | 141900 | 2523830200 | 25350 | 25350 | 25400 | 25350 | 200 |
| 309 | 20240329 | 141800 | 2518758000 | 25400 | 25400 | 25450 | 25350 | 440 |
| 310 | 20240329 | 141700 | 2507585750 | 25450 | 25400 | 25450 | 25350 | 685 |
| 311 | 20240329 | 141600 | 2490195400 | 25400 | 25450 | 25450 | 25400 | 106 |
| 312 | 20240329 | 141500 | 2487501000 | 25450 | 25450 | 25450 | 25400 | 423 |
| 313 | 20240329 | 141400 | 2476754200 | 25450 | 25450 | 25450 | 25400 | 90 |
| 314 | 20240329 | 141300 | 2474466450 | 25400 | 25450 | 25450 | 25400 | 214 |
| 315 | 20240329 | 141200 | 2469028350 | 25450 | 25450 | 25450 | 25400 | 56 |
| 316 | 20240329 | 141100 | 2467604600 | 25450 | 25450 | 25450 | 25400 | 62 |
| 317 | 20240329 | 141000 | 2466027950 | 25450 | 25400 | 25450 | 25400 | 336 |
| 318 | 20240329 | 140900 | 2457491100 | 25450 | 25450 | 25450 | 25400 | 107 |
| 319 | 20240329 | 140800 | 2454771250 | 25400 | 25450 | 25450 | 25400 | 250 |
| 320 | 20240329 | 140700 | 2448416500 | 25450 | 25400 | 25450 | 25400 | 104 |
| 321 | 20240329 | 140600 | 2445772500 | 25450 | 25500 | 25500 | 25400 | 87 |
| 322 | 20240329 | 140500 | 2443559350 | 25450 | 25400 | 25450 | 25400 | 332 |
| 323 | 20240329 | 140400 | 2435112700 | 25450 | 25450 | 25450 | 25450 | 52 |
| 324 | 20240329 | 140300 | 2433789300 | 25500 | 25450 | 25500 | 25450 | 117 |
| 325 | 20240329 | 140200 | 2430810700 | 25450 | 25500 | 25500 | 25450 | 387 |
| 326 | 20240329 | 140100 | 2420959950 | 25500 | 25500 | 25500 | 25450 | 62 |
| 327 | 20240329 | 140000 | 2419380250 | 25450 | 25500 | 25500 | 25400 | 188 |
| 328 | 20240329 | 135900 | 2414596250 | 25450 | 25450 | 25500 | 25450 | 246 |
| 329 | 20240329 | 135800 | 2408335050 | 25450 | 25450 | 25500 | 25450 | 121 |
| 330 | 20240329 | 135700 | 2405254050 | 25400 | 25500 | 25500 | 25400 | 64 |
| 331 | 20240329 | 135600 | 2403623900 | 25500 | 25500 | 25500 | 25400 | 133 |
| 332 | 20240329 | 135500 | 2400239000 | 25500 | 25400 | 25550 | 25400 | 3066 |
| 333 | 20240329 | 135400 | 2322106150 | 25450 | 25450 | 25450 | 25400 | 65 |
| 334 | 20240329 | 135300 | 2320453950 | 25450 | 25400 | 25450 | 25400 | 124 |
| 335 | 20240329 | 135200 | 2317302200 | 25450 | 25450 | 25450 | 25400 | 122 |
| 336 | 20240329 | 135100 | 2314200800 | 25450 | 25500 | 25500 | 25450 | 802 |
| 337 | 20240329 | 135000 | 2293787950 | 25450 | 25400 | 25500 | 25400 | 563 |
| 338 | 20240329 | 134900 | 2279461100 | 25400 | 25450 | 25450 | 25400 | 1140 |
| 339 | 20240329 | 134800 | 2250452600 | 25400 | 25450 | 25450 | 25400 | 113 |
| 340 | 20240329 | 134700 | 2247580750 | 25400 | 25500 | 25500 | 25400 | 417 |
| 341 | 20240329 | 134600 | 2236982850 | 25450 | 25500 | 25500 | 25450 | 173 |
| 342 | 20240329 | 134500 | 2232579750 | 25500 | 25450 | 25500 | 25400 | 63 |
| 343 | 20240329 | 134400 | 2230975850 | 25450 | 25400 | 25450 | 25400 | 243 |
| 344 | 20240329 | 134300 | 2224802100 | 25450 | 25450 | 25450 | 25400 | 71 |
| 345 | 20240329 | 134200 | 2222995250 | 25450 | 25400 | 25450 | 25400 | 118 |
| 346 | 20240329 | 134100 | 2219995350 | 25450 | 25450 | 25500 | 25400 | 98 |
| 347 | 20240329 | 134000 | 2217503500 | 25450 | 25450 | 25500 | 25400 | 966 |
| 348 | 20240329 | 133900 | 2192930000 | 25500 | 25450 | 25500 | 25400 | 840 |
| 349 | 20240329 | 133800 | 2171557250 | 25450 | 25500 | 25500 | 25400 | 488 |
| 350 | 20240329 | 133700 | 2159138200 | 25500 | 25500 | 25500 | 25450 | 63 |
| 351 | 20240329 | 133600 | 2157532500 | 25500 | 25500 | 25500 | 25450 | 848 |
| 352 | 20240329 | 133500 | 2135922700 | 25500 | 25500 | 25500 | 25500 | 19 |
| 353 | 20240329 | 133400 | 2135438200 | 25500 | 25500 | 25500 | 25450 | 79 |
| 354 | 20240329 | 133300 | 2133424550 | 25450 | 25500 | 25500 | 25450 | 54 |
| 355 | 20240329 | 133200 | 2132049500 | 25450 | 25500 | 25500 | 25450 | 504 |
| 356 | 20240329 | 133100 | 2119220000 | 25500 | 25500 | 25500 | 25450 | 81 |
| 357 | 20240329 | 133000 | 2117154600 | 25500 | 25400 | 25500 | 25400 | 47 |
| 358 | 20240329 | 132900 | 2115958000 | 25400 | 25450 | 25500 | 25400 | 487 |
| 359 | 20240329 | 132800 | 2103573550 | 25500 | 25450 | 25500 | 25400 | 1209 |
| 360 | 20240329 | 132700 | 2072758100 | 25500 | 25500 | 25500 | 25450 | 829 |
| 361 | 20240329 | 132600 | 2051658350 | 25450 | 25400 | 25500 | 25400 | 603 |
| 362 | 20240329 | 132500 | 2036318000 | 25450 | 25450 | 25450 | 25400 | 332 |
| 363 | 20240329 | 132400 | 2027883900 | 25500 | 25450 | 25500 | 25400 | 309 |
| 364 | 20240329 | 132300 | 2020021650 | 25500 | 25500 | 25500 | 25500 | 26 |
| 365 | 20240329 | 132200 | 2019358650 | 25500 | 25400 | 25550 | 25400 | 1529 |
| 366 | 20240329 | 132100 | 1980411150 | 25400 | 25400 | 25450 | 25350 | 339 |
| 367 | 20240329 | 132000 | 1971815250 | 25400 | 25450 | 25450 | 25400 | 112 |
| 368 | 20240329 | 131900 | 1968969150 | 25450 | 25400 | 25450 | 25350 | 221 |
| 369 | 20240329 | 131800 | 1963356400 | 25400 | 25400 | 25400 | 25400 | 29 |
| 370 | 20240329 | 131700 | 1962619800 | 25350 | 25350 | 25400 | 25350 | 830 |
| 371 | 20240329 | 131600 | 1941578600 | 25400 | 25450 | 25450 | 25350 | 65 |
| 372 | 20240329 | 131500 | 1939928350 | 25400 | 25450 | 25450 | 25400 | 42 |
| 373 | 20240329 | 131400 | 1938860850 | 25450 | 25350 | 25500 | 25300 | 2881 |
| 374 | 20240329 | 131300 | 1865541600 | 25500 | 25350 | 25500 | 25350 | 5211 |
| 375 | 20240329 | 131200 | 1733000250 | 25350 | 25300 | 25350 | 25300 | 290 |
| 376 | 20240329 | 131100 | 1725658950 | 25300 | 25350 | 25350 | 25250 | 1298 |
| 377 | 20240329 | 131000 | 1692823850 | 25300 | 25350 | 25350 | 25300 | 274 |
| 378 | 20240329 | 130900 | 1685891300 | 25300 | 25300 | 25350 | 25300 | 226 |
| 379 | 20240329 | 130800 | 1680173300 | 25300 | 25350 | 25350 | 25300 | 9 |
| 380 | 20240329 | 130700 | 1679945200 | 25300 | 25300 | 25350 | 25300 | 136 |
| 381 | 20240329 | 130600 | 1676504350 | 25300 | 25350 | 25350 | 25300 | 269 |
| 382 | 20240329 | 130500 | 1669698250 | 25350 | 25300 | 25350 | 25300 | 15 |
| 383 | 20240329 | 130400 | 1669318600 | 25350 | 25300 | 25350 | 25300 | 32 |
| 384 | 20240329 | 130300 | 1668508700 | 25350 | 25300 | 25350 | 25300 | 26 |
| 385 | 20240329 | 130200 | 1667850600 | 25300 | 25350 | 25350 | 25300 | 214 |
| 386 | 20240329 | 130100 | 1662435800 | 25350 | 25350 | 25350 | 25300 | 444 |
| 387 | 20240329 | 130000 | 1651181250 | 25300 | 25350 | 25350 | 25300 | 38 |
| 388 | 20240329 | 125900 | 1650219550 | 25350 | 25300 | 25350 | 25300 | 162 |
| 389 | 20240329 | 125800 | 1646120350 | 25300 | 25350 | 25350 | 25300 | 64 |
| 390 | 20240329 | 125700 | 1644500850 | 25300 | 25350 | 25350 | 25300 | 47 |
| 391 | 20240329 | 125600 | 1643309500 | 25300 | 25300 | 25300 | 25300 | 63 |
| 392 | 20240329 | 125500 | 1641715600 | 25350 | 25300 | 25350 | 25300 | 171 |
| 393 | 20240329 | 125400 | 1637389150 | 25350 | 25350 | 25350 | 25350 | 5 |
| 394 | 20240329 | 125300 | 1637262400 | 25300 | 25300 | 25350 | 25300 | 21 |
| 395 | 20240329 | 125200 | 1636731000 | 25350 | 25350 | 25350 | 25350 | 9 |
| 396 | 20240329 | 125100 | 1636502850 | 25300 | 25350 | 25350 | 25300 | 250 |
| 397 | 20240329 | 125000 | 1630177700 | 25300 | 25350 | 25350 | 25300 | 5 |
| 398 | 20240329 | 124900 | 1630051050 | 25300 | 25250 | 25300 | 25250 | 410 |
| 399 | 20240329 | 124800 | 1619678250 | 25250 | 25300 | 25300 | 25250 | 41 |
| 400 | 20240329 | 124700 | 1618642450 | 25250 | 25300 | 25300 | 25250 | 313 |
| 401 | 20240329 | 124600 | 1610738800 | 25300 | 25250 | 25300 | 25250 | 21 |
| 402 | 20240329 | 124500 | 1610208350 | 25250 | 25300 | 25300 | 25250 | 538 |
| 403 | 20240329 | 124400 | 1596623600 | 25250 | 25300 | 25300 | 25250 | 228 |
| 404 | 20240329 | 124300 | 1590866550 | 25300 | 25250 | 25300 | 25250 | 23 |
| 405 | 20240329 | 124200 | 1590285600 | 25250 | 25250 | 25250 | 25250 | 52 |
| 406 | 20240329 | 124100 | 1588972600 | 25300 | 25250 | 25300 | 25200 | 57 |
| 407 | 20240329 | 124000 | 1587533850 | 25250 | 25200 | 25250 | 25200 | 441 |
| 408 | 20240329 | 123900 | 1576413600 | 25300 | 25250 | 25300 | 25250 | 502 |
| 409 | 20240329 | 123800 | 1563738000 | 25250 | 25250 | 25250 | 25200 | 32 |
| 410 | 20240329 | 123700 | 1562930900 | 25250 | 25200 | 25250 | 25200 | 57 |
| 411 | 20240329 | 123600 | 1561494200 | 25250 | 25250 | 25250 | 25200 | 23 |
| 412 | 20240329 | 123500 | 1560913550 | 25300 | 25250 | 25300 | 25200 | 2111 |
| 413 | 20240329 | 123400 | 1507621750 | 25300 | 25300 | 25300 | 25300 | 5 |
| 414 | 20240329 | 123300 | 1507495250 | 25250 | 25250 | 25300 | 25250 | 264 |
| 415 | 20240329 | 123200 | 1500829200 | 25300 | 25300 | 25300 | 25300 | 254 |
| 416 | 20240329 | 123100 | 1494403000 | 25250 | 25250 | 25300 | 25250 | 23 |
| 417 | 20240329 | 123000 | 1493822050 | 25300 | 25300 | 25300 | 25250 | 50 |
| 418 | 20240329 | 122900 | 1492559350 | 25300 | 25250 | 25300 | 25250 | 346 |
| 419 | 20240329 | 122800 | 1483820050 | 25300 | 25300 | 25300 | 25250 | 44 |
| 420 | 20240329 | 122700 | 1482707650 | 25250 | 25250 | 25250 | 25250 | 49 |
| 421 | 20240329 | 122600 | 1481470400 | 25300 | 25250 | 25300 | 25250 | 122 |
| 422 | 20240329 | 122500 | 1478384150 | 25250 | 25350 | 25350 | 25250 | 36 |
| 423 | 20240329 | 122400 | 1477474000 | 25300 | 25350 | 25350 | 25250 | 242 |
| 424 | 20240329 | 122300 | 1471353850 | 25350 | 25250 | 25350 | 25250 | 21 |
| 425 | 20240329 | 122200 | 1470823300 | 25250 | 25300 | 25300 | 25250 | 1217 |
| 426 | 20240329 | 122100 | 1440035300 | 25300 | 25300 | 25300 | 25250 | 263 |
| 427 | 20240329 | 122000 | 1433393750 | 25250 | 25300 | 25300 | 25250 | 22 |
| 428 | 20240329 | 121900 | 1432838000 | 25300 | 25300 | 25300 | 25250 | 44 |
| 429 | 20240329 | 121800 | 1431726900 | 25300 | 25250 | 25300 | 25250 | 258 |
| 430 | 20240329 | 121700 | 1425212000 | 25300 | 25250 | 25300 | 25250 | 7 |
| 431 | 20240329 | 121600 | 1425035000 | 25300 | 25300 | 25300 | 25300 | 212 |
| 432 | 20240329 | 121500 | 1419671400 | 25300 | 25300 | 25300 | 25250 | 220 |
| 433 | 20240329 | 121400 | 1414106200 | 25250 | 25300 | 25300 | 25250 | 526 |
| 434 | 20240329 | 121300 | 1400809250 | 25250 | 25250 | 25250 | 25250 | 17 |
| 435 | 20240329 | 121200 | 1400380000 | 25300 | 25300 | 25300 | 25250 | 25 |
| 436 | 20240329 | 121100 | 1399747600 | 25300 | 25300 | 25300 | 25300 | 27 |
| 437 | 20240329 | 121000 | 1399064500 | 25300 | 25300 | 25300 | 25250 | 283 |
| 438 | 20240329 | 120900 | 1391917450 | 25250 | 25300 | 25300 | 25250 | 52 |
| 439 | 20240329 | 120800 | 1390601950 | 25300 | 25300 | 25300 | 25250 | 37 |
| 440 | 20240329 | 120700 | 1389666700 | 25300 | 25300 | 25300 | 25250 | 4 |
| 441 | 20240329 | 120600 | 1389565600 | 25300 | 25250 | 25300 | 25250 | 208 |
| 442 | 20240329 | 120500 | 1384313300 | 25250 | 25250 | 25300 | 25250 | 55 |
| 443 | 20240329 | 120400 | 1382924200 | 25300 | 25250 | 25300 | 25250 | 71 |
| 444 | 20240329 | 120300 | 1381130400 | 25300 | 25250 | 25300 | 25250 | 257 |
| 445 | 20240329 | 120200 | 1374640900 | 25250 | 25300 | 25300 | 25250 | 8 |
| 446 | 20240329 | 120100 | 1374438700 | 25250 | 25300 | 25300 | 25250 | 34 |
| 447 | 20240329 | 120000 | 1373578750 | 25250 | 25250 | 25300 | 25250 | 53 |
| 448 | 20240329 | 115900 | 1372240350 | 25250 | 25300 | 25300 | 25250 | 198 |
| 449 | 20240329 | 115800 | 1367240750 | 25300 | 25300 | 25300 | 25250 | 2132 |
| 450 | 20240329 | 115700 | 1313313450 | 25300 | 25300 | 25350 | 25300 | 77 |
| 451 | 20240329 | 115600 | 1311365100 | 25350 | 25300 | 25350 | 25300 | 65 |
| 452 | 20240329 | 115500 | 1309717400 | 25350 | 25350 | 25350 | 25300 | 268 |
| 453 | 20240329 | 115400 | 1302936100 | 25350 | 25300 | 25350 | 25300 | 187 |
| 454 | 20240329 | 115300 | 1298204650 | 25300 | 25300 | 25300 | 25300 | 2 |
| 455 | 20240329 | 115200 | 1298154050 | 25300 | 25300 | 25350 | 25300 | 60 |
| 456 | 20240329 | 115100 | 1296635700 | 25300 | 25350 | 25350 | 25300 | 224 |
| 457 | 20240329 | 115000 | 1290968250 | 25300 | 25350 | 25350 | 25300 | 76 |
| 458 | 20240329 | 114900 | 1289045400 | 25300 | 25350 | 25350 | 25300 | 331 |
| 459 | 20240329 | 114800 | 1280655550 | 25350 | 25250 | 25350 | 25250 | 1061 |
| 460 | 20240329 | 114700 | 1253814650 | 25350 | 25300 | 25350 | 25250 | 334 |
| 461 | 20240329 | 114600 | 1245365250 | 25300 | 25300 | 25300 | 25250 | 91 |
| 462 | 20240329 | 114500 | 1243065250 | 25250 | 25300 | 25300 | 25250 | 23 |
| 463 | 20240329 | 114400 | 1242484300 | 25300 | 25300 | 25300 | 25250 | 335 |
| 464 | 20240329 | 114300 | 1234023000 | 25300 | 25250 | 25300 | 25250 | 46 |
| 465 | 20240329 | 114200 | 1232861200 | 25300 | 25250 | 25300 | 25250 | 667 |
| 466 | 20240329 | 114100 | 1215987950 | 25250 | 25250 | 25300 | 25250 | 49 |
| 467 | 20240329 | 114000 | 1214750650 | 25250 | 25300 | 25300 | 25250 | 434 |
| 468 | 20240329 | 113900 | 1203781950 | 25300 | 25250 | 25300 | 25250 | 64 |
| 469 | 20240329 | 113800 | 1202163350 | 25300 | 25300 | 25300 | 25250 | 56 |
| 470 | 20240329 | 113700 | 1200748800 | 25300 | 25300 | 25300 | 25250 | 39 |
| 471 | 20240329 | 113600 | 1199762600 | 25250 | 25300 | 25300 | 25250 | 260 |
| 472 | 20240329 | 113500 | 1193197500 | 25300 | 25250 | 25300 | 25250 | 117 |
| 473 | 20240329 | 113400 | 1190243000 | 25300 | 25300 | 25300 | 25300 | 25 |
| 474 | 20240329 | 113300 | 1189610500 | 25250 | 25250 | 25300 | 25250 | 494 |
| 475 | 20240329 | 113200 | 1177136950 | 25300 | 25300 | 25300 | 25250 | 186 |
| 476 | 20240329 | 113100 | 1172440200 | 25300 | 25300 | 25300 | 25250 | 108 |
| 477 | 20240329 | 113000 | 1169707900 | 25300 | 25300 | 25300 | 25250 | 51 |
| 478 | 20240329 | 112900 | 1168419550 | 25300 | 25250 | 25300 | 25250 | 395 |
| 479 | 20240329 | 112800 | 1158445600 | 25300 | 25300 | 25300 | 25250 | 71 |
| 480 | 20240329 | 112700 | 1156651700 | 25250 | 25300 | 25300 | 25250 | 626 |
| 481 | 20240329 | 112600 | 1140845150 | 25300 | 25250 | 25300 | 25250 | 94 |
| 482 | 20240329 | 112500 | 1138469100 | 25300 | 25300 | 25300 | 25250 | 265 |
| 483 | 20240329 | 112400 | 1131777400 | 25300 | 25250 | 25300 | 25250 | 14 |
| 484 | 20240329 | 112300 | 1131423300 | 25300 | 25250 | 25300 | 25250 | 39 |
| 485 | 20240329 | 112200 | 1130437300 | 25250 | 25250 | 25300 | 25250 | 253 |
| 486 | 20240329 | 112100 | 1124048300 | 25250 | 25300 | 25300 | 25250 | 203 |
| 487 | 20240329 | 112000 | 1118912500 | 25300 | 25300 | 25300 | 25250 | 33 |
| 488 | 20240329 | 111900 | 1118079000 | 25250 | 25350 | 25350 | 25250 | 790 |
| 489 | 20240329 | 111800 | 1098095200 | 25300 | 25350 | 25350 | 25300 | 410 |
| 490 | 20240329 | 111700 | 1087721150 | 25350 | 25300 | 25350 | 25300 | 66 |
| 491 | 20240329 | 111600 | 1086051050 | 25300 | 25350 | 25350 | 25300 | 43 |
| 492 | 20240329 | 111500 | 1084963000 | 25350 | 25350 | 25350 | 25350 | 15 |
| 493 | 20240329 | 111400 | 1084582750 | 25350 | 25300 | 25350 | 25300 | 328 |
| 494 | 20240329 | 111300 | 1076283650 | 25350 | 25350 | 25350 | 25350 | 2 |
| 495 | 20240329 | 111200 | 1076232950 | 25350 | 25300 | 25350 | 25300 | 305 |
| 496 | 20240329 | 111100 | 1068516300 | 25350 | 25350 | 25350 | 25350 | 5 |
| 497 | 20240329 | 111000 | 1068389550 | 25300 | 25350 | 25350 | 25300 | 280 |
| 498 | 20240329 | 110900 | 1061302350 | 25350 | 25350 | 25350 | 25350 | 18 |
| 499 | 20240329 | 110800 | 1060846050 | 25350 | 25350 | 25350 | 25300 | 44 |
| 500 | 20240329 | 110700 | 1059732200 | 25350 | 25300 | 25350 | 25300 | 247 |
| 501 | 20240329 | 110600 | 1053483000 | 25350 | 25350 | 25350 | 25350 | 12 |
| 502 | 20240329 | 110500 | 1053178800 | 25300 | 25300 | 25350 | 25300 | 222 |
| 503 | 20240329 | 110400 | 1047557500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 504 | 20240329 | 110300 | 1047557500 | 25350 | 25350 | 25350 | 25300 | 163 |
| 505 | 20240329 | 110200 | 1043433100 | 25350 | 25350 | 25350 | 25300 | 45 |
| 506 | 20240329 | 110100 | 1042294000 | 25350 | 25350 | 25350 | 25350 | 8 |
| 507 | 20240329 | 110000 | 1042091200 | 25350 | 25350 | 25350 | 25350 | 31 |
| 508 | 20240329 | 105900 | 1041305350 | 25350 | 25350 | 25350 | 25300 | 219 |
| 509 | 20240329 | 105800 | 1035764400 | 25350 | 25350 | 25350 | 25350 | 82 |
| 510 | 20240329 | 105700 | 1033685700 | 25350 | 25350 | 25350 | 25350 | 5 |
| 511 | 20240329 | 105600 | 1033558950 | 25300 | 25350 | 25350 | 25300 | 12 |
| 512 | 20240329 | 105500 | 1033255150 | 25350 | 25300 | 25400 | 25300 | 43 |
| 513 | 20240329 | 105400 | 1032164950 | 25400 | 25350 | 25400 | 25350 | 42 |
| 514 | 20240329 | 105300 | 1031099500 | 25350 | 25400 | 25400 | 25350 | 45 |
| 515 | 20240329 | 105200 | 1029958700 | 25400 | 25400 | 25400 | 25350 | 342 |
| 516 | 20240329 | 105100 | 1021288750 | 25400 | 25350 | 25400 | 25350 | 42 |
| 517 | 20240329 | 105000 | 1020223700 | 25400 | 25350 | 25400 | 25350 | 63 |
| 518 | 20240329 | 104900 | 1018626550 | 25400 | 25350 | 25400 | 25350 | 37 |
| 519 | 20240329 | 104800 | 1017688400 | 25400 | 25400 | 25400 | 25350 | 299 |
| 520 | 20240329 | 104700 | 1010107050 | 25350 | 25400 | 25400 | 25350 | 64 |
| 521 | 20240329 | 104600 | 1008482700 | 25450 | 25350 | 25450 | 25350 | 463 |
| 522 | 20240329 | 104500 | 996740300 | 25300 | 25350 | 25350 | 25300 | 82 |
| 523 | 20240329 | 104400 | 994665550 | 25350 | 25350 | 25350 | 25350 | 459 |
| 524 | 20240329 | 104300 | 983029900 | 25350 | 25300 | 25350 | 25300 | 46 |
| 525 | 20240329 | 104200 | 981865800 | 25300 | 25300 | 25350 | 25300 | 72 |
| 526 | 20240329 | 104100 | 980043450 | 25300 | 25300 | 25300 | 25300 | 108 |
| 527 | 20240329 | 104000 | 977311050 | 25300 | 25300 | 25350 | 25300 | 379 |
| 528 | 20240329 | 103900 | 967722100 | 25350 | 25300 | 25350 | 25250 | 276 |
| 529 | 20240329 | 103800 | 960741950 | 25300 | 25250 | 25300 | 25250 | 556 |
| 530 | 20240329 | 103700 | 946687400 | 25250 | 25250 | 25300 | 25250 | 358 |
| 531 | 20240329 | 103600 | 937647600 | 25250 | 25250 | 25300 | 25250 | 166 |
| 532 | 20240329 | 103500 | 933455550 | 25250 | 25300 | 25350 | 25250 | 1091 |
| 533 | 20240329 | 103400 | 905854150 | 25300 | 25300 | 25350 | 25300 | 130 |
| 534 | 20240329 | 103300 | 902563900 | 25300 | 25300 | 25350 | 25300 | 438 |
| 535 | 20240329 | 103200 | 891480500 | 25350 | 25250 | 25350 | 25250 | 177 |
| 536 | 20240329 | 103100 | 887009100 | 25300 | 25250 | 25350 | 25250 | 249 |
| 537 | 20240329 | 103000 | 880711850 | 25250 | 25250 | 25300 | 25250 | 154 |
| 538 | 20240329 | 102900 | 876822100 | 25350 | 25300 | 25350 | 25250 | 495 |
| 539 | 20240329 | 102800 | 864303050 | 25350 | 25250 | 25350 | 25250 | 494 |
| 540 | 20240329 | 102700 | 851810050 | 25300 | 25250 | 25300 | 25250 | 143 |
| 541 | 20240329 | 102600 | 848199100 | 25300 | 25250 | 25300 | 25250 | 231 |
| 542 | 20240329 | 102500 | 842360050 | 25300 | 25300 | 25350 | 25300 | 993 |
| 543 | 20240329 | 102400 | 817237000 | 25300 | 25300 | 25350 | 25300 | 207 |
| 544 | 20240329 | 102300 | 811999200 | 25300 | 25350 | 25350 | 25300 | 151 |
| 545 | 20240329 | 102200 | 808178550 | 25350 | 25300 | 25350 | 25300 | 319 |
| 546 | 20240329 | 102100 | 800104950 | 25350 | 25350 | 25350 | 25350 | 229 |
| 547 | 20240329 | 102000 | 794299800 | 25350 | 25350 | 25350 | 25350 | 65 |
| 548 | 20240329 | 101900 | 792652050 | 25350 | 25350 | 25350 | 25300 | 91 |
| 549 | 20240329 | 101800 | 790347450 | 25350 | 25350 | 25350 | 25300 | 238 |
| 550 | 20240329 | 101700 | 784323950 | 25350 | 25350 | 25350 | 25350 | 45 |
| 551 | 20240329 | 101600 | 783183200 | 25350 | 25400 | 25400 | 25350 | 47 |
| 552 | 20240329 | 101500 | 781991200 | 25400 | 25400 | 25400 | 25350 | 654 |
| 553 | 20240329 | 101400 | 765410100 | 25350 | 25400 | 25400 | 25350 | 336 |
| 554 | 20240329 | 101300 | 756887000 | 25400 | 25400 | 25400 | 25400 | 35 |
| 555 | 20240329 | 101200 | 755998000 | 25350 | 25350 | 25350 | 25350 | 170 |
| 556 | 20240329 | 101100 | 751688500 | 25350 | 25300 | 25400 | 25300 | 690 |
| 557 | 20240329 | 101000 | 734208050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 558 | 20240329 | 100900 | 734208050 | 25350 | 25350 | 25350 | 25350 | 1 |
| 559 | 20240329 | 100800 | 734182700 | 25300 | 25300 | 25300 | 25300 | 5 |
| 560 | 20240329 | 100700 | 734056200 | 25350 | 25300 | 25350 | 25300 | 314 |
| 561 | 20240329 | 100600 | 726109000 | 25300 | 25300 | 25300 | 25300 | 101 |
| 562 | 20240329 | 100500 | 723553700 | 25300 | 25300 | 25300 | 25250 | 790 |
| 563 | 20240329 | 100400 | 703579200 | 25300 | 25300 | 25300 | 25300 | 48 |
| 564 | 20240329 | 100300 | 702364800 | 25300 | 25300 | 25300 | 25250 | 242 |
| 565 | 20240329 | 100200 | 696253700 | 25250 | 25250 | 25300 | 25250 | 259 |
| 566 | 20240329 | 100100 | 689712300 | 25250 | 25250 | 25250 | 25250 | 1833 |
| 567 | 20240329 | 100000 | 643429050 | 25300 | 25300 | 25300 | 25250 | 168 |
| 568 | 20240329 | 095900 | 639180500 | 25300 | 25300 | 25350 | 25250 | 1059 |
| 569 | 20240329 | 095800 | 612422450 | 25250 | 25350 | 25350 | 25250 | 1157 |
| 570 | 20240329 | 095700 | 583151650 | 25350 | 25350 | 25350 | 25350 | 151 |
| 571 | 20240329 | 095600 | 579323800 | 25350 | 25300 | 25350 | 25300 | 244 |
| 572 | 20240329 | 095500 | 573149200 | 25300 | 25300 | 25300 | 25250 | 565 |
| 573 | 20240329 | 095400 | 558856750 | 25250 | 25300 | 25300 | 25250 | 446 |
| 574 | 20240329 | 095300 | 547580750 | 25300 | 25300 | 25300 | 25250 | 83 |
| 575 | 20240329 | 095200 | 545482850 | 25300 | 25250 | 25300 | 25250 | 317 |
| 576 | 20240329 | 095100 | 537472700 | 25300 | 25250 | 25300 | 25250 | 42 |
| 577 | 20240329 | 095000 | 536412050 | 25250 | 25250 | 25300 | 25250 | 223 |
| 578 | 20240329 | 094900 | 530779900 | 25300 | 25250 | 25300 | 25250 | 105 |
| 579 | 20240329 | 094800 | 528128400 | 25250 | 25300 | 25300 | 25250 | 360 |
| 580 | 20240329 | 094700 | 519037350 | 25300 | 25300 | 25300 | 25250 | 139 |
| 581 | 20240329 | 094600 | 515522350 | 25250 | 25250 | 25300 | 25250 | 331 |
| 582 | 20240329 | 094500 | 507164450 | 25300 | 25300 | 25300 | 25250 | 565 |
| 583 | 20240329 | 094400 | 492872300 | 25300 | 25300 | 25300 | 25250 | 159 |
| 584 | 20240329 | 094300 | 488852300 | 25300 | 25300 | 25300 | 25300 | 512 |
| 585 | 20240329 | 094200 | 475898700 | 25300 | 25300 | 25300 | 25300 | 60 |
| 586 | 20240329 | 094100 | 474380700 | 25300 | 25300 | 25300 | 25300 | 375 |
| 587 | 20240329 | 094000 | 464893200 | 25300 | 25300 | 25300 | 25250 | 293 |
| 588 | 20240329 | 093900 | 457480850 | 25300 | 25300 | 25300 | 25300 | 50 |
| 589 | 20240329 | 093800 | 456215850 | 25300 | 25250 | 25300 | 25250 | 185 |
| 590 | 20240329 | 093700 | 451539550 | 25300 | 25250 | 25300 | 25250 | 452 |
| 591 | 20240329 | 093600 | 440124050 | 25250 | 25300 | 25300 | 25250 | 660 |
| 592 | 20240329 | 093500 | 423440000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 593 | 20240329 | 093400 | 423440000 | 25350 | 25350 | 25350 | 25350 | 2 |
| 594 | 20240329 | 093300 | 423389300 | 25300 | 25300 | 25300 | 25300 | 217 |
| 595 | 20240329 | 093200 | 417899200 | 25300 | 25300 | 25300 | 25300 | 41 |
| 596 | 20240329 | 093100 | 416861900 | 25300 | 25300 | 25300 | 25250 | 831 |
| 597 | 20240329 | 093000 | 395856800 | 25250 | 25250 | 25300 | 25250 | 157 |
| 598 | 20240329 | 092900 | 391892200 | 25250 | 25350 | 25350 | 25250 | 3078 |
| 599 | 20240329 | 092800 | 314031550 | 25350 | 25350 | 25350 | 25350 | 363 |
| 600 | 20240329 | 092700 | 304829500 | 25350 | 25350 | 25400 | 25300 | 1275 |
| 601 | 20240329 | 092600 | 272506800 | 25350 | 25350 | 25400 | 25350 | 1266 |
| 602 | 20240329 | 092500 | 240411950 | 25350 | 25350 | 25400 | 25350 | 251 |
| 603 | 20240329 | 092400 | 234047550 | 25400 | 25350 | 25400 | 25350 | 83 |
| 604 | 20240329 | 092300 | 231943000 | 25350 | 25350 | 25350 | 25350 | 318 |
| 605 | 20240329 | 092200 | 223881700 | 25350 | 25400 | 25400 | 25350 | 649 |
| 606 | 20240329 | 092100 | 207398550 | 25450 | 25450 | 25450 | 25450 | 469 |
| 607 | 20240329 | 092000 | 195462500 | 25450 | 25450 | 25450 | 25450 | 60 |
| 608 | 20240329 | 091900 | 193935500 | 25450 | 25450 | 25450 | 25400 | 597 |
| 609 | 20240329 | 091800 | 178744400 | 25450 | 25450 | 25500 | 25450 | 420 |
| 610 | 20240329 | 091700 | 168055350 | 25400 | 25450 | 25450 | 25400 | 12 |
| 611 | 20240329 | 091600 | 167750450 | 25450 | 25400 | 25450 | 25400 | 241 |
| 612 | 20240329 | 091500 | 161625500 | 25400 | 25400 | 25400 | 25400 | 159 |
| 613 | 20240329 | 091400 | 157586900 | 25400 | 25400 | 25450 | 25350 | 520 |
| 614 | 20240329 | 091300 | 144381000 | 25400 | 25400 | 25400 | 25400 | 3 |
| 615 | 20240329 | 091200 | 144304800 | 25400 | 25400 | 25400 | 25400 | 65 |
| 616 | 20240329 | 091100 | 142653800 | 25400 | 25400 | 25400 | 25350 | 529 |
| 617 | 20240329 | 091000 | 129238650 | 25400 | 25400 | 25400 | 25400 | 162 |
| 618 | 20240329 | 090900 | 125123850 | 25400 | 25400 | 25400 | 25350 | 643 |
| 619 | 20240329 | 090800 | 108793300 | 25350 | 25450 | 25450 | 25350 | 1854 |
| 620 | 20240329 | 090700 | 61702050 | 25450 | 25450 | 25450 | 25400 | 298 |
| 621 | 20240329 | 090600 | 54132000 | 25450 | 25450 | 25500 | 25450 | 79 |
| 622 | 20240329 | 090500 | 52121250 | 25450 | 25450 | 25450 | 25400 | 251 |
| 623 | 20240329 | 090400 | 45736200 | 25450 | 25450 | 25450 | 25400 | 273 |
| 624 | 20240329 | 090300 | 38800800 | 25500 | 25500 | 25550 | 25400 | 319 |
| 625 | 20240329 | 090200 | 30689900 | 25450 | 25600 | 25600 | 25450 | 674 |
| 626 | 20240329 | 090100 | 13489950 | 25600 | 25550 | 25600 | 25550 | 59 |
| 627 | 20240329 | 090000 | 11980700 | 25500 | 25550 | 25550 | 25500 | 439 |