40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 213100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 3 | 20240322 | 213000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240322 | 212900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240322 | 212800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240322 | 212700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240322 | 212600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240322 | 212500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240322 | 212400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240322 | 212300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240322 | 212200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240322 | 212100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240322 | 212000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240322 | 211900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240322 | 211800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240322 | 211700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240322 | 211600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240322 | 211500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240322 | 211400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240322 | 211300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240322 | 211200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240322 | 211100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240322 | 211000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240322 | 210900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240322 | 210800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240322 | 210700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240322 | 210600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240322 | 210500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240322 | 210400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240322 | 210300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240322 | 210200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240322 | 210100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 33 | 20240322 | 210000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240322 | 205900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240322 | 205800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240322 | 205700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240322 | 205600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240322 | 205500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240322 | 205400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240322 | 205300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240322 | 205200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240322 | 205100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240322 | 205000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240322 | 204900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240322 | 204800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240322 | 204700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240322 | 204600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240322 | 204500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240322 | 204400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240322 | 204300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240322 | 204200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240322 | 204100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240322 | 204000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240322 | 203900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240322 | 203800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240322 | 203700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240322 | 203600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240322 | 203500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240322 | 203400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240322 | 203300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240322 | 203200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240322 | 203100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 63 | 20240322 | 203000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240322 | 202900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240322 | 202800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240322 | 202700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240322 | 202600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240322 | 202500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240322 | 202400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240322 | 202300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240322 | 202200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240322 | 202100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240322 | 202000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240322 | 201900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240322 | 201800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240322 | 201700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240322 | 201600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240322 | 201500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240322 | 201400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240322 | 201300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240322 | 201200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240322 | 201100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240322 | 201000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240322 | 200900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240322 | 200800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240322 | 200700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240322 | 200600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240322 | 200500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240322 | 200400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240322 | 200300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240322 | 200200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240322 | 200100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 93 | 20240322 | 200000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240322 | 195900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240322 | 195800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240322 | 195700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240322 | 195600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240322 | 195500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240322 | 195400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240322 | 195300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240322 | 195200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240322 | 195100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240322 | 195000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240322 | 194900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240322 | 194800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240322 | 194700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240322 | 194600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240322 | 194500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240322 | 194400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240322 | 194300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240322 | 194200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240322 | 194100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240322 | 194000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240322 | 193900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240322 | 193800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240322 | 193700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240322 | 193600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240322 | 193500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240322 | 193400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240322 | 193300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240322 | 193200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240322 | 193100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 123 | 20240322 | 193000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240322 | 192900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240322 | 192800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240322 | 192700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240322 | 192600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240322 | 192500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240322 | 192400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240322 | 192300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240322 | 192200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240322 | 192100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240322 | 192000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240322 | 191900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240322 | 191800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240322 | 191700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240322 | 191600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240322 | 191500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240322 | 191400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240322 | 191300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240322 | 191200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240322 | 191100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240322 | 191000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240322 | 190900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240322 | 190800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240322 | 190700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240322 | 190600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240322 | 190500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240322 | 190400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240322 | 190300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240322 | 190200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240322 | 190100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 153 | 20240322 | 190000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240322 | 185900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240322 | 185800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240322 | 185700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240322 | 185600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240322 | 185500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240322 | 185400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240322 | 185300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240322 | 185200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240322 | 185100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240322 | 185000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240322 | 184900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240322 | 184800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240322 | 184700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240322 | 184600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240322 | 184500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240322 | 184400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240322 | 184300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240322 | 184200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240322 | 184100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240322 | 184000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240322 | 183900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240322 | 183800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240322 | 183700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240322 | 183600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240322 | 183500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240322 | 183400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240322 | 183300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240322 | 183200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240322 | 183100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 183 | 20240322 | 183000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240322 | 182900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240322 | 182800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240322 | 182700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240322 | 182600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240322 | 182500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240322 | 182400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240322 | 182300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240322 | 182200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240322 | 182100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240322 | 182000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240322 | 181900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240322 | 181800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240322 | 181700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240322 | 181600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240322 | 181500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240322 | 181400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240322 | 181300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240322 | 181200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240322 | 181100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240322 | 181000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240322 | 180900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240322 | 180800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240322 | 180700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240322 | 180600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240322 | 180500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240322 | 180400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240322 | 180300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240322 | 180200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240322 | 180100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 213 | 20240322 | 180000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240322 | 175900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240322 | 175800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240322 | 175700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240322 | 175600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240322 | 175500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240322 | 175400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240322 | 175300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240322 | 175200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240322 | 175100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240322 | 175000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240322 | 174900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240322 | 174800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240322 | 174700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240322 | 174600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240322 | 174500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240322 | 174400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240322 | 174300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240322 | 174200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240322 | 174100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240322 | 174000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240322 | 173900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240322 | 173800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240322 | 173700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240322 | 173600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240322 | 173500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240322 | 173400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240322 | 173300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20240322 | 173200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20240322 | 173100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 243 | 20240322 | 173000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240322 | 172900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240322 | 172800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240322 | 172700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240322 | 172600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20240322 | 172500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20240322 | 172400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20240322 | 172300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20240322 | 172200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20240322 | 172100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20240322 | 172000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20240322 | 171900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20240322 | 171800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20240322 | 171700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20240322 | 171600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20240322 | 171500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20240322 | 171400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20240322 | 171300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20240322 | 171200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20240322 | 171100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20240322 | 171000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20240322 | 170900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20240322 | 170800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20240322 | 170700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20240322 | 170600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20240322 | 170500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20240322 | 170400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20240322 | 170300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20240322 | 170200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20240322 | 170100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 273 | 20240322 | 170000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20240322 | 165900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20240322 | 165800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20240322 | 165700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20240322 | 165600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20240322 | 165500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20240322 | 165400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20240322 | 165300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20240322 | 165200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20240322 | 165100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20240322 | 165000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20240322 | 164900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 285 | 20240322 | 164800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 286 | 20240322 | 164700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 287 | 20240322 | 164600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20240322 | 164500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20240322 | 164400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20240322 | 164300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20240322 | 164200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 292 | 20240322 | 164100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 293 | 20240322 | 164000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 294 | 20240322 | 163900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 295 | 20240322 | 163800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 296 | 20240322 | 163700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 297 | 20240322 | 163600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 298 | 20240322 | 163500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 299 | 20240322 | 163400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 300 | 20240322 | 163300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 301 | 20240322 | 163200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 302 | 20240322 | 163100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 303 | 20240322 | 163000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 304 | 20240322 | 162900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 305 | 20240322 | 162800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 306 | 20240322 | 162700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 307 | 20240322 | 162600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 308 | 20240322 | 162500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 309 | 20240322 | 162400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 310 | 20240322 | 162300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 311 | 20240322 | 162200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 312 | 20240322 | 162100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 313 | 20240322 | 162000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 314 | 20240322 | 161900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 315 | 20240322 | 161800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 316 | 20240322 | 161700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 317 | 20240322 | 161600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 318 | 20240322 | 161500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 319 | 20240322 | 161400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 320 | 20240322 | 161300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 321 | 20240322 | 161200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 322 | 20240322 | 161100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 323 | 20240322 | 161000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 324 | 20240322 | 160900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 325 | 20240322 | 160800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 326 | 20240322 | 160700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 327 | 20240322 | 160600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 328 | 20240322 | 160500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 329 | 20240322 | 160400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 330 | 20240322 | 160300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 331 | 20240322 | 160200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 332 | 20240322 | 160100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 333 | 20240322 | 160000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 334 | 20240322 | 155900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 335 | 20240322 | 155800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 336 | 20240322 | 155700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 337 | 20240322 | 155600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 338 | 20240322 | 155500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 339 | 20240322 | 155400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 340 | 20240322 | 155300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 341 | 20240322 | 155200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 342 | 20240322 | 155100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 343 | 20240322 | 155000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 344 | 20240322 | 154900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 345 | 20240322 | 154800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 346 | 20240322 | 154700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 347 | 20240322 | 154600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 348 | 20240322 | 154500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 349 | 20240322 | 154400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 350 | 20240322 | 154300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 351 | 20240322 | 154200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 352 | 20240322 | 154100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 353 | 20240322 | 154000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 354 | 20240322 | 153900 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 355 | 20240322 | 153800 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 356 | 20240322 | 153700 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 357 | 20240322 | 153600 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 358 | 20240322 | 153500 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 359 | 20240322 | 153400 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 360 | 20240322 | 153300 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 361 | 20240322 | 153200 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 362 | 20240322 | 153100 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 363 | 20240322 | 153000 | 5761291700 | 21300 | 21300 | 21300 | 21300 | 3260 |
| 364 | 20240322 | 152900 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 365 | 20240322 | 152800 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 366 | 20240322 | 152700 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 367 | 20240322 | 152600 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 368 | 20240322 | 152500 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 369 | 20240322 | 152400 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 370 | 20240322 | 152300 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 371 | 20240322 | 152200 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 372 | 20240322 | 152100 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 373 | 20240322 | 152000 | 5691853700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 374 | 20240322 | 151900 | 5691853700 | 21300 | 21300 | 21300 | 21250 | 2304 |
| 375 | 20240322 | 151800 | 5642873950 | 21300 | 21300 | 21350 | 21250 | 3052 |
| 376 | 20240322 | 151700 | 5577849700 | 21350 | 21350 | 21400 | 21300 | 626 |
| 377 | 20240322 | 151600 | 5564510450 | 21350 | 21300 | 21400 | 21300 | 1154 |
| 378 | 20240322 | 151500 | 5539882500 | 21350 | 21350 | 21350 | 21300 | 466 |
| 379 | 20240322 | 151400 | 5529943000 | 21350 | 21350 | 21400 | 21350 | 311 |
| 380 | 20240322 | 151300 | 5523303100 | 21400 | 21400 | 21400 | 21400 | 4 |
| 381 | 20240322 | 151200 | 5523217500 | 21400 | 21400 | 21400 | 21350 | 2182 |
| 382 | 20240322 | 151100 | 5476626350 | 21450 | 21350 | 21450 | 21350 | 158 |
| 383 | 20240322 | 151000 | 5473246550 | 21400 | 21350 | 21400 | 21350 | 399 |
| 384 | 20240322 | 150900 | 5464727650 | 21350 | 21400 | 21450 | 21350 | 1194 |
| 385 | 20240322 | 150800 | 5439179650 | 21450 | 21450 | 21450 | 21350 | 1064 |
| 386 | 20240322 | 150700 | 5416452750 | 21400 | 21450 | 21450 | 21400 | 204 |
| 387 | 20240322 | 150600 | 5412086250 | 21450 | 21400 | 21450 | 21400 | 527 |
| 388 | 20240322 | 150500 | 5400806900 | 21450 | 21450 | 21450 | 21450 | 429 |
| 389 | 20240322 | 150400 | 5391604850 | 21400 | 21450 | 21450 | 21400 | 82 |
| 390 | 20240322 | 150300 | 5389849900 | 21400 | 21400 | 21450 | 21400 | 349 |
| 391 | 20240322 | 150200 | 5382380850 | 21400 | 21450 | 21450 | 21350 | 207 |
| 392 | 20240322 | 150100 | 5377954550 | 21400 | 21400 | 21450 | 21400 | 354 |
| 393 | 20240322 | 150000 | 5370378500 | 21450 | 21450 | 21450 | 21450 | 63 |
| 394 | 20240322 | 145900 | 5369027150 | 21450 | 21450 | 21450 | 21400 | 100 |
| 395 | 20240322 | 145800 | 5366883150 | 21400 | 21400 | 21450 | 21350 | 894 |
| 396 | 20240322 | 145700 | 5347754750 | 21350 | 21400 | 21400 | 21350 | 1301 |
| 397 | 20240322 | 145600 | 5319956750 | 21350 | 21400 | 21400 | 21350 | 329 |
| 398 | 20240322 | 145500 | 5312920300 | 21400 | 21350 | 21400 | 21350 | 455 |
| 399 | 20240322 | 145400 | 5303189550 | 21350 | 21400 | 21400 | 21350 | 80 |
| 400 | 20240322 | 145300 | 5301481150 | 21350 | 21400 | 21450 | 21350 | 346 |
| 401 | 20240322 | 145200 | 5294089400 | 21400 | 21450 | 21450 | 21400 | 1348 |
| 402 | 20240322 | 145100 | 5265241200 | 21450 | 21450 | 21450 | 21450 | 1 |
| 403 | 20240322 | 145000 | 5265219750 | 21450 | 21500 | 21500 | 21400 | 544 |
| 404 | 20240322 | 144900 | 5253554300 | 21450 | 21450 | 21450 | 21450 | 800 |
| 405 | 20240322 | 144800 | 5236394300 | 21500 | 21500 | 21550 | 21450 | 139 |
| 406 | 20240322 | 144700 | 5233408950 | 21500 | 21500 | 21550 | 21500 | 307 |
| 407 | 20240322 | 144600 | 5226808150 | 21550 | 21500 | 21550 | 21500 | 134 |
| 408 | 20240322 | 144500 | 5223924500 | 21550 | 21500 | 21550 | 21450 | 476 |
| 409 | 20240322 | 144400 | 5213706050 | 21500 | 21500 | 21500 | 21500 | 788 |
| 410 | 20240322 | 144300 | 5196764050 | 21500 | 21500 | 21500 | 21450 | 346 |
| 411 | 20240322 | 144200 | 5189326050 | 21450 | 21450 | 21500 | 21450 | 272 |
| 412 | 20240322 | 144100 | 5183487700 | 21500 | 21450 | 21500 | 21450 | 884 |
| 413 | 20240322 | 144000 | 5164500550 | 21500 | 21500 | 21500 | 21450 | 48 |
| 414 | 20240322 | 143900 | 5163469250 | 21450 | 21450 | 21500 | 21400 | 1235 |
| 415 | 20240322 | 143800 | 5136982300 | 21450 | 21400 | 21450 | 21400 | 109 |
| 416 | 20240322 | 143700 | 5134649500 | 21450 | 21450 | 21450 | 21400 | 209 |
| 417 | 20240322 | 143600 | 5130176500 | 21450 | 21400 | 21450 | 21400 | 389 |
| 418 | 20240322 | 143500 | 5121838650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 419 | 20240322 | 143400 | 5121838650 | 21450 | 21350 | 21450 | 21350 | 462 |
| 420 | 20240322 | 143300 | 5111959100 | 21400 | 21350 | 21400 | 21350 | 141 |
| 421 | 20240322 | 143200 | 5108943050 | 21400 | 21350 | 21400 | 21350 | 133 |
| 422 | 20240322 | 143100 | 5106098000 | 21400 | 21400 | 21400 | 21350 | 217 |
| 423 | 20240322 | 143000 | 5101461150 | 21350 | 21400 | 21400 | 21350 | 70 |
| 424 | 20240322 | 142900 | 5099966350 | 21400 | 21350 | 21400 | 21350 | 148 |
| 425 | 20240322 | 142800 | 5096805300 | 21450 | 21400 | 21450 | 21400 | 55 |
| 426 | 20240322 | 142700 | 5095628050 | 21400 | 21400 | 21450 | 21400 | 221 |
| 427 | 20240322 | 142600 | 5090898600 | 21450 | 21400 | 21450 | 21350 | 809 |
| 428 | 20240322 | 142500 | 5073618350 | 21400 | 21400 | 21450 | 21400 | 102 |
| 429 | 20240322 | 142400 | 5071435500 | 21400 | 21350 | 21450 | 21350 | 453 |
| 430 | 20240322 | 142300 | 5061757950 | 21450 | 21400 | 21450 | 21350 | 632 |
| 431 | 20240322 | 142200 | 5048246150 | 21450 | 21400 | 21450 | 21400 | 384 |
| 432 | 20240322 | 142100 | 5040028500 | 21400 | 21350 | 21400 | 21350 | 1103 |
| 433 | 20240322 | 142000 | 5016478600 | 21350 | 21450 | 21450 | 21350 | 270 |
| 434 | 20240322 | 141900 | 5010707350 | 21400 | 21450 | 21450 | 21400 | 278 |
| 435 | 20240322 | 141800 | 5004757900 | 21450 | 21350 | 21450 | 21350 | 264 |
| 436 | 20240322 | 141700 | 4999117900 | 21400 | 21450 | 21450 | 21400 | 234 |
| 437 | 20240322 | 141600 | 4994104850 | 21450 | 21400 | 21450 | 21400 | 25 |
| 438 | 20240322 | 141500 | 4993569800 | 21450 | 21500 | 21500 | 21400 | 979 |
| 439 | 20240322 | 141400 | 4972610050 | 21450 | 21450 | 21500 | 21450 | 10 |
| 440 | 20240322 | 141300 | 4972395400 | 21500 | 21450 | 21500 | 21450 | 399 |
| 441 | 20240322 | 141200 | 4963836200 | 21400 | 21450 | 21450 | 21400 | 151 |
| 442 | 20240322 | 141100 | 4960604400 | 21450 | 21450 | 21450 | 21400 | 51 |
| 443 | 20240322 | 141000 | 4959510500 | 21450 | 21400 | 21450 | 21400 | 254 |
| 444 | 20240322 | 140900 | 4954074600 | 21450 | 21400 | 21450 | 21400 | 84 |
| 445 | 20240322 | 140800 | 4952276450 | 21450 | 21450 | 21450 | 21400 | 369 |
| 446 | 20240322 | 140700 | 4944361450 | 21500 | 21450 | 21500 | 21450 | 99 |
| 447 | 20240322 | 140600 | 4942237650 | 21450 | 21450 | 21500 | 21400 | 433 |
| 448 | 20240322 | 140500 | 4932949850 | 21500 | 21450 | 21500 | 21450 | 6 |
| 449 | 20240322 | 140400 | 4932820950 | 21500 | 21500 | 21500 | 21450 | 173 |
| 450 | 20240322 | 140300 | 4929109350 | 21500 | 21500 | 21500 | 21450 | 371 |
| 451 | 20240322 | 140200 | 4921150950 | 21500 | 21500 | 21500 | 21500 | 2 |
| 452 | 20240322 | 140100 | 4921107950 | 21500 | 21500 | 21550 | 21500 | 160 |
| 453 | 20240322 | 140000 | 4917667550 | 21550 | 21500 | 21550 | 21500 | 61 |
| 454 | 20240322 | 135900 | 4916356000 | 21550 | 21450 | 21550 | 21450 | 237 |
| 455 | 20240322 | 135800 | 4911264050 | 21500 | 21550 | 21550 | 21500 | 884 |
| 456 | 20240322 | 135700 | 4892257300 | 21550 | 21500 | 21550 | 21500 | 37 |
| 457 | 20240322 | 135600 | 4891461250 | 21550 | 21450 | 21550 | 21450 | 369 |
| 458 | 20240322 | 135500 | 4883536550 | 21450 | 21450 | 21500 | 21450 | 495 |
| 459 | 20240322 | 135400 | 4872918750 | 21450 | 21400 | 21450 | 21400 | 294 |
| 460 | 20240322 | 135300 | 4866624950 | 21400 | 21350 | 21400 | 21350 | 217 |
| 461 | 20240322 | 135200 | 4861991900 | 21400 | 21400 | 21450 | 21400 | 550 |
| 462 | 20240322 | 135100 | 4850221800 | 21450 | 21400 | 21450 | 21350 | 88 |
| 463 | 20240322 | 135000 | 4848338200 | 21450 | 21400 | 21450 | 21400 | 111 |
| 464 | 20240322 | 134900 | 4845962400 | 21400 | 21400 | 21400 | 21400 | 26 |
| 465 | 20240322 | 134800 | 4845406000 | 21400 | 21350 | 21400 | 21350 | 109 |
| 466 | 20240322 | 134700 | 4843077050 | 21400 | 21400 | 21400 | 21400 | 149 |
| 467 | 20240322 | 134600 | 4839888450 | 21400 | 21400 | 21400 | 21350 | 196 |
| 468 | 20240322 | 134500 | 4835699100 | 21350 | 21400 | 21400 | 21350 | 95 |
| 469 | 20240322 | 134400 | 4833669850 | 21400 | 21400 | 21450 | 21400 | 146 |
| 470 | 20240322 | 134300 | 4830545350 | 21400 | 21400 | 21400 | 21350 | 83 |
| 471 | 20240322 | 134200 | 4828771650 | 21350 | 21350 | 21400 | 21350 | 169 |
| 472 | 20240322 | 134100 | 4825162900 | 21300 | 21350 | 21350 | 21300 | 414 |
| 473 | 20240322 | 134000 | 4816329050 | 21350 | 21350 | 21350 | 21350 | 187 |
| 474 | 20240322 | 133900 | 4812336600 | 21350 | 21350 | 21350 | 21350 | 552 |
| 475 | 20240322 | 133800 | 4800551400 | 21350 | 21400 | 21400 | 21350 | 10 |
| 476 | 20240322 | 133700 | 4800337500 | 21350 | 21350 | 21400 | 21350 | 179 |
| 477 | 20240322 | 133600 | 4796514350 | 21350 | 21350 | 21350 | 21300 | 125 |
| 478 | 20240322 | 133500 | 4793845650 | 21300 | 21300 | 21300 | 21300 | 135 |
| 479 | 20240322 | 133400 | 4790970150 | 21300 | 21350 | 21400 | 21300 | 1513 |
| 480 | 20240322 | 133300 | 4758721750 | 21350 | 21350 | 21400 | 21350 | 809 |
| 481 | 20240322 | 133200 | 4741449500 | 21400 | 21350 | 21400 | 21350 | 1130 |
| 482 | 20240322 | 133100 | 4717322950 | 21350 | 21450 | 21450 | 21350 | 32 |
| 483 | 20240322 | 133000 | 4716638200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 484 | 20240322 | 132900 | 4716638200 | 21350 | 21400 | 21400 | 21350 | 1960 |
| 485 | 20240322 | 132800 | 4674696800 | 21400 | 21400 | 21400 | 21400 | 138 |
| 486 | 20240322 | 132700 | 4671743600 | 21400 | 21400 | 21400 | 21400 | 552 |
| 487 | 20240322 | 132600 | 4659930800 | 21450 | 21400 | 21450 | 21400 | 152 |
| 488 | 20240322 | 132500 | 4656676500 | 21400 | 21400 | 21400 | 21400 | 500 |
| 489 | 20240322 | 132400 | 4645976500 | 21400 | 21450 | 21450 | 21400 | 110 |
| 490 | 20240322 | 132300 | 4643617050 | 21450 | 21450 | 21450 | 21450 | 718 |
| 491 | 20240322 | 132200 | 4628215950 | 21450 | 21450 | 21450 | 21450 | 552 |
| 492 | 20240322 | 132100 | 4616375550 | 21500 | 21450 | 21500 | 21450 | 2233 |
| 493 | 20240322 | 132000 | 4568477400 | 21450 | 21500 | 21500 | 21450 | 285 |
| 494 | 20240322 | 131900 | 4562361400 | 21500 | 21500 | 21500 | 21500 | 5 |
| 495 | 20240322 | 131800 | 4562253900 | 21500 | 21500 | 21500 | 21450 | 550 |
| 496 | 20240322 | 131700 | 4550428950 | 21550 | 21500 | 21550 | 21500 | 73 |
| 497 | 20240322 | 131600 | 4548856500 | 21500 | 21600 | 21600 | 21500 | 11 |
| 498 | 20240322 | 131500 | 4548619400 | 21550 | 21550 | 21550 | 21500 | 249 |
| 499 | 20240322 | 131400 | 4543260400 | 21550 | 21500 | 21550 | 21500 | 5 |
| 500 | 20240322 | 131300 | 4543152700 | 21500 | 21450 | 21500 | 21450 | 760 |
| 501 | 20240322 | 131200 | 4526844700 | 21500 | 21550 | 21550 | 21450 | 163 |
| 502 | 20240322 | 131100 | 4523338900 | 21500 | 21550 | 21550 | 21500 | 252 |
| 503 | 20240322 | 131000 | 4517913400 | 21550 | 21500 | 21550 | 21500 | 132 |
| 504 | 20240322 | 130900 | 4515072900 | 21500 | 21550 | 21550 | 21500 | 90 |
| 505 | 20240322 | 130800 | 4513137250 | 21500 | 21450 | 21500 | 21450 | 284 |
| 506 | 20240322 | 130700 | 4507036750 | 21450 | 21450 | 21450 | 21450 | 204 |
| 507 | 20240322 | 130600 | 4502660950 | 21450 | 21500 | 21500 | 21450 | 715 |
| 508 | 20240322 | 130500 | 4487320700 | 21500 | 21550 | 21550 | 21500 | 530 |
| 509 | 20240322 | 130400 | 4475925650 | 21500 | 21500 | 21500 | 21500 | 137 |
| 510 | 20240322 | 130300 | 4472980150 | 21500 | 21500 | 21500 | 21500 | 43 |
| 511 | 20240322 | 130200 | 4472055650 | 21500 | 21500 | 21500 | 21500 | 106 |
| 512 | 20240322 | 130100 | 4469776650 | 21500 | 21500 | 21500 | 21500 | 178 |
| 513 | 20240322 | 130000 | 4465949650 | 21500 | 21550 | 21550 | 21500 | 2 |
| 514 | 20240322 | 125900 | 4465906600 | 21500 | 21500 | 21500 | 21500 | 267 |
| 515 | 20240322 | 125800 | 4460166100 | 21500 | 21550 | 21550 | 21500 | 103 |
| 516 | 20240322 | 125700 | 4457949450 | 21550 | 21550 | 21550 | 21550 | 100 |
| 517 | 20240322 | 125600 | 4455794450 | 21500 | 21500 | 21500 | 21500 | 430 |
| 518 | 20240322 | 125500 | 4446549450 | 21550 | 21550 | 21550 | 21550 | 23 |
| 519 | 20240322 | 125400 | 4446053800 | 21550 | 21500 | 21550 | 21500 | 3 |
| 520 | 20240322 | 125300 | 4445989200 | 21500 | 21500 | 21500 | 21500 | 162 |
| 521 | 20240322 | 125200 | 4442506200 | 21500 | 21500 | 21500 | 21500 | 304 |
| 522 | 20240322 | 125100 | 4435970200 | 21500 | 21450 | 21500 | 21450 | 195 |
| 523 | 20240322 | 125000 | 4431781300 | 21500 | 21500 | 21500 | 21500 | 543 |
| 524 | 20240322 | 124900 | 4420106800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 525 | 20240322 | 124800 | 4420106800 | 21500 | 21500 | 21500 | 21500 | 1275 |
| 526 | 20240322 | 124700 | 4392694300 | 21550 | 21550 | 21550 | 21550 | 1 |
| 527 | 20240322 | 124600 | 4392672750 | 21500 | 21550 | 21550 | 21500 | 64 |
| 528 | 20240322 | 124500 | 4391293600 | 21500 | 21550 | 21550 | 21500 | 271 |
| 529 | 20240322 | 124400 | 4385466450 | 21550 | 21550 | 21550 | 21550 | 88 |
| 530 | 20240322 | 124300 | 4383570050 | 21550 | 21550 | 21550 | 21500 | 85 |
| 531 | 20240322 | 124200 | 4381742000 | 21550 | 21600 | 21600 | 21550 | 148 |
| 532 | 20240322 | 124100 | 4378552450 | 21550 | 21550 | 21550 | 21500 | 231 |
| 533 | 20240322 | 124000 | 4373580400 | 21500 | 21550 | 21550 | 21500 | 247 |
| 534 | 20240322 | 123900 | 4368265350 | 21600 | 21550 | 21600 | 21550 | 81 |
| 535 | 20240322 | 123800 | 4366519250 | 21500 | 21550 | 21550 | 21500 | 172 |
| 536 | 20240322 | 123700 | 4362821150 | 21550 | 21550 | 21550 | 21500 | 148 |
| 537 | 20240322 | 123600 | 4359638850 | 21550 | 21550 | 21550 | 21550 | 153 |
| 538 | 20240322 | 123500 | 4356341700 | 21550 | 21550 | 21550 | 21550 | 46 |
| 539 | 20240322 | 123400 | 4355350400 | 21550 | 21500 | 21550 | 21500 | 154 |
| 540 | 20240322 | 123300 | 4352039350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 541 | 20240322 | 123200 | 4352039350 | 21550 | 21550 | 21550 | 21500 | 452 |
| 542 | 20240322 | 123100 | 4342318800 | 21550 | 21550 | 21550 | 21550 | 8 |
| 543 | 20240322 | 123000 | 4342146400 | 21550 | 21550 | 21550 | 21550 | 163 |
| 544 | 20240322 | 122900 | 4338633750 | 21550 | 21600 | 21600 | 21550 | 146 |
| 545 | 20240322 | 122800 | 4335487400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 546 | 20240322 | 122700 | 4335487400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 547 | 20240322 | 122600 | 4335487400 | 21550 | 21550 | 21600 | 21550 | 193 |
| 548 | 20240322 | 122500 | 4331328050 | 21550 | 21600 | 21600 | 21550 | 6 |
| 549 | 20240322 | 122400 | 4331198500 | 21550 | 21550 | 21600 | 21550 | 95 |
| 550 | 20240322 | 122300 | 4329150200 | 21550 | 21550 | 21600 | 21550 | 76 |
| 551 | 20240322 | 122200 | 4327512350 | 21600 | 21600 | 21600 | 21500 | 526 |
| 552 | 20240322 | 122100 | 4316183400 | 21600 | 21550 | 21600 | 21550 | 156 |
| 553 | 20240322 | 122000 | 4312821500 | 21600 | 21550 | 21600 | 21500 | 1941 |
| 554 | 20240322 | 121900 | 4270992850 | 21600 | 21650 | 21650 | 21600 | 221 |
| 555 | 20240322 | 121800 | 4266219100 | 21650 | 21650 | 21650 | 21600 | 169 |
| 556 | 20240322 | 121700 | 4262567450 | 21650 | 21600 | 21650 | 21600 | 260 |
| 557 | 20240322 | 121600 | 4256951350 | 21600 | 21600 | 21600 | 21550 | 13 |
| 558 | 20240322 | 121500 | 4256670650 | 21600 | 21600 | 21600 | 21550 | 748 |
| 559 | 20240322 | 121400 | 4240522600 | 21600 | 21600 | 21600 | 21600 | 350 |
| 560 | 20240322 | 121300 | 4232962600 | 21600 | 21600 | 21600 | 21550 | 79 |
| 561 | 20240322 | 121200 | 4231259950 | 21550 | 21600 | 21600 | 21550 | 89 |
| 562 | 20240322 | 121100 | 4229341650 | 21550 | 21550 | 21550 | 21500 | 56 |
| 563 | 20240322 | 121000 | 4228134950 | 21550 | 21550 | 21550 | 21500 | 206 |
| 564 | 20240322 | 120900 | 4223704350 | 21550 | 21500 | 21550 | 21500 | 118 |
| 565 | 20240322 | 120800 | 4221161950 | 21550 | 21500 | 21550 | 21500 | 633 |
| 566 | 20240322 | 120700 | 4207524050 | 21550 | 21550 | 21550 | 21500 | 153 |
| 567 | 20240322 | 120600 | 4204233750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 568 | 20240322 | 120500 | 4204233750 | 21550 | 21500 | 21550 | 21500 | 77 |
| 569 | 20240322 | 120400 | 4202578150 | 21550 | 21500 | 21550 | 21500 | 101 |
| 570 | 20240322 | 120300 | 4200406200 | 21500 | 21550 | 21550 | 21500 | 63 |
| 571 | 20240322 | 120200 | 4199051050 | 21500 | 21500 | 21550 | 21500 | 158 |
| 572 | 20240322 | 120100 | 4195653450 | 21500 | 21550 | 21550 | 21500 | 246 |
| 573 | 20240322 | 120000 | 4190352300 | 21550 | 21500 | 21550 | 21500 | 261 |
| 574 | 20240322 | 115900 | 4184734850 | 21500 | 21500 | 21500 | 21500 | 413 |
| 575 | 20240322 | 115800 | 4175855350 | 21500 | 21550 | 21550 | 21500 | 224 |
| 576 | 20240322 | 115700 | 4171028250 | 21550 | 21550 | 21550 | 21550 | 5 |
| 577 | 20240322 | 115600 | 4170920500 | 21500 | 21550 | 21550 | 21500 | 164 |
| 578 | 20240322 | 115500 | 4167393450 | 21500 | 21550 | 21550 | 21500 | 50 |
| 579 | 20240322 | 115400 | 4166316050 | 21500 | 21550 | 21550 | 21500 | 428 |
| 580 | 20240322 | 115300 | 4157092750 | 21550 | 21550 | 21550 | 21550 | 136 |
| 581 | 20240322 | 115200 | 4154161950 | 21600 | 21550 | 21600 | 21550 | 132 |
| 582 | 20240322 | 115100 | 4151316850 | 21550 | 21550 | 21550 | 21550 | 278 |
| 583 | 20240322 | 115000 | 4145325950 | 21550 | 21550 | 21550 | 21550 | 3 |
| 584 | 20240322 | 114900 | 4145261300 | 21550 | 21550 | 21550 | 21500 | 691 |
| 585 | 20240322 | 114800 | 4130402000 | 21550 | 21550 | 21550 | 21550 | 984 |
| 586 | 20240322 | 114700 | 4109196800 | 21600 | 21600 | 21600 | 21550 | 280 |
| 587 | 20240322 | 114600 | 4103157700 | 21600 | 21600 | 21600 | 21550 | 176 |
| 588 | 20240322 | 114500 | 4099361250 | 21550 | 21600 | 21650 | 21550 | 1320 |
| 589 | 20240322 | 114400 | 4070856250 | 21550 | 21550 | 21550 | 21500 | 718 |
| 590 | 20240322 | 114300 | 4055388100 | 21550 | 21500 | 21550 | 21500 | 850 |
| 591 | 20240322 | 114200 | 4037096600 | 21550 | 21500 | 21550 | 21450 | 417 |
| 592 | 20240322 | 114100 | 4028135200 | 21450 | 21450 | 21450 | 21450 | 78 |
| 593 | 20240322 | 114000 | 4026462100 | 21450 | 21450 | 21500 | 21450 | 247 |
| 594 | 20240322 | 113900 | 4021163900 | 21450 | 21500 | 21500 | 21450 | 66 |
| 595 | 20240322 | 113800 | 4019748000 | 21500 | 21500 | 21500 | 21450 | 124 |
| 596 | 20240322 | 113700 | 4017087450 | 21450 | 21500 | 21500 | 21450 | 248 |
| 597 | 20240322 | 113600 | 4011767700 | 21500 | 21500 | 21500 | 21450 | 116 |
| 598 | 20240322 | 113500 | 4009278450 | 21450 | 21450 | 21500 | 21450 | 153 |
| 599 | 20240322 | 113400 | 4005996100 | 21450 | 21500 | 21500 | 21450 | 197 |
| 600 | 20240322 | 113300 | 4001768500 | 21450 | 21450 | 21500 | 21450 | 73 |
| 601 | 20240322 | 113200 | 4000202600 | 21500 | 21450 | 21500 | 21450 | 264 |
| 602 | 20240322 | 113100 | 3994538650 | 21450 | 21500 | 21500 | 21450 | 72 |
| 603 | 20240322 | 113000 | 3992993150 | 21450 | 21500 | 21500 | 21450 | 112 |
| 604 | 20240322 | 112900 | 3990590700 | 21500 | 21550 | 21550 | 21500 | 458 |
| 605 | 20240322 | 112800 | 3980738450 | 21500 | 21500 | 21500 | 21450 | 127 |
| 606 | 20240322 | 112700 | 3978012200 | 21500 | 21500 | 21500 | 21500 | 439 |
| 607 | 20240322 | 112600 | 3968573700 | 21500 | 21500 | 21550 | 21500 | 595 |
| 608 | 20240322 | 112500 | 3955781100 | 21450 | 21500 | 21500 | 21450 | 490 |
| 609 | 20240322 | 112400 | 3945252750 | 21500 | 21500 | 21550 | 21450 | 336 |
| 610 | 20240322 | 112300 | 3938031300 | 21500 | 21500 | 21550 | 21500 | 75 |
| 611 | 20240322 | 112200 | 3936418550 | 21500 | 21500 | 21500 | 21500 | 198 |
| 612 | 20240322 | 112100 | 3932161550 | 21500 | 21500 | 21550 | 21500 | 696 |
| 613 | 20240322 | 112000 | 3917196050 | 21550 | 21500 | 21550 | 21500 | 484 |
| 614 | 20240322 | 111900 | 3906781550 | 21500 | 21500 | 21550 | 21450 | 543 |
| 615 | 20240322 | 111800 | 3895121050 | 21450 | 21450 | 21450 | 21450 | 378 |
| 616 | 20240322 | 111700 | 3887012950 | 21450 | 21450 | 21450 | 21400 | 387 |
| 617 | 20240322 | 111600 | 3878725450 | 21450 | 21400 | 21500 | 21400 | 2131 |
| 618 | 20240322 | 111500 | 3833049850 | 21400 | 21450 | 21500 | 21400 | 4177 |
| 619 | 20240322 | 111400 | 3743465100 | 21450 | 21500 | 21500 | 21450 | 2382 |
| 620 | 20240322 | 111300 | 3692253850 | 21500 | 21500 | 21550 | 21500 | 895 |
| 621 | 20240322 | 111200 | 3673011300 | 21600 | 21550 | 21600 | 21550 | 1996 |
| 622 | 20240322 | 111100 | 3629997250 | 21550 | 21600 | 21600 | 21550 | 311 |
| 623 | 20240322 | 111000 | 3623295050 | 21600 | 21600 | 21650 | 21600 | 601 |
| 624 | 20240322 | 110900 | 3610310900 | 21600 | 21600 | 21600 | 21600 | 80 |
| 625 | 20240322 | 110800 | 3608582900 | 21600 | 21600 | 21650 | 21600 | 120 |
| 626 | 20240322 | 110700 | 3605989900 | 21600 | 21600 | 21600 | 21600 | 230 |
| 627 | 20240322 | 110600 | 3601021900 | 21600 | 21550 | 21600 | 21550 | 686 |
| 628 | 20240322 | 110500 | 3586220200 | 21550 | 21600 | 21600 | 21550 | 203 |
| 629 | 20240322 | 110400 | 3581844900 | 21600 | 21600 | 21600 | 21550 | 245 |
| 630 | 20240322 | 110300 | 3576553000 | 21600 | 21600 | 21600 | 21550 | 129 |
| 631 | 20240322 | 110200 | 3573769750 | 21600 | 21600 | 21600 | 21600 | 421 |
| 632 | 20240322 | 110100 | 3564676150 | 21650 | 21600 | 21650 | 21600 | 195 |
| 633 | 20240322 | 110000 | 3560457800 | 21600 | 21650 | 21650 | 21600 | 314 |
| 634 | 20240322 | 105900 | 3553659800 | 21700 | 21600 | 21700 | 21600 | 497 |
| 635 | 20240322 | 105800 | 3542890250 | 21600 | 21600 | 21600 | 21550 | 191 |
| 636 | 20240322 | 105700 | 3538764950 | 21600 | 21600 | 21600 | 21550 | 1674 |
| 637 | 20240322 | 105600 | 3502686200 | 21600 | 21650 | 21650 | 21600 | 1055 |
| 638 | 20240322 | 105500 | 3479886450 | 21600 | 21600 | 21650 | 21600 | 276 |
| 639 | 20240322 | 105400 | 3473924350 | 21600 | 21650 | 21650 | 21600 | 407 |
| 640 | 20240322 | 105300 | 3465125350 | 21650 | 21650 | 21650 | 21600 | 138 |
| 641 | 20240322 | 105200 | 3462141250 | 21600 | 21600 | 21600 | 21600 | 410 |
| 642 | 20240322 | 105100 | 3453285250 | 21650 | 21700 | 21700 | 21600 | 339 |
| 643 | 20240322 | 105000 | 3445949150 | 21650 | 21650 | 21650 | 21650 | 100 |
| 644 | 20240322 | 104900 | 3443784150 | 21650 | 21650 | 21650 | 21600 | 225 |
| 645 | 20240322 | 104800 | 3438918000 | 21650 | 21650 | 21700 | 21650 | 493 |
| 646 | 20240322 | 104700 | 3428244500 | 21600 | 21650 | 21650 | 21600 | 783 |
| 647 | 20240322 | 104600 | 3411323500 | 21600 | 21650 | 21650 | 21600 | 255 |
| 648 | 20240322 | 104500 | 3405812600 | 21650 | 21650 | 21700 | 21650 | 1131 |
| 649 | 20240322 | 104400 | 3381326400 | 21650 | 21650 | 21700 | 21650 | 119 |
| 650 | 20240322 | 104300 | 3378749750 | 21700 | 21700 | 21700 | 21650 | 268 |
| 651 | 20240322 | 104200 | 3372941750 | 21700 | 21700 | 21700 | 21700 | 311 |
| 652 | 20240322 | 104100 | 3366193050 | 21700 | 21650 | 21700 | 21600 | 1530 |
| 653 | 20240322 | 104000 | 3333061600 | 21650 | 21650 | 21650 | 21600 | 967 |
| 654 | 20240322 | 103900 | 3312139000 | 21650 | 21700 | 21700 | 21600 | 231 |
| 655 | 20240322 | 103800 | 3307146250 | 21600 | 21600 | 21650 | 21600 | 478 |
| 656 | 20240322 | 103700 | 3296814600 | 21650 | 21650 | 21700 | 21600 | 2609 |
| 657 | 20240322 | 103600 | 3240344850 | 21650 | 21700 | 21750 | 21650 | 1246 |
| 658 | 20240322 | 103500 | 3213302750 | 21700 | 21800 | 21800 | 21700 | 1178 |
| 659 | 20240322 | 103400 | 3187705600 | 21800 | 21800 | 21850 | 21800 | 833 |
| 660 | 20240322 | 103300 | 3169545450 | 21800 | 21800 | 21800 | 21800 | 160 |
| 661 | 20240322 | 103200 | 3166057450 | 21800 | 21800 | 21850 | 21750 | 365 |
| 662 | 20240322 | 103100 | 3158103100 | 21800 | 21800 | 21800 | 21800 | 373 |
| 663 | 20240322 | 103000 | 3149971700 | 21800 | 21750 | 21850 | 21750 | 2073 |
| 664 | 20240322 | 102900 | 3104771000 | 21750 | 21750 | 21750 | 21750 | 243 |
| 665 | 20240322 | 102800 | 3099485750 | 21750 | 21800 | 21800 | 21750 | 516 |
| 666 | 20240322 | 102700 | 3088243700 | 21800 | 21750 | 21800 | 21750 | 479 |
| 667 | 20240322 | 102600 | 3077811500 | 21750 | 21800 | 21800 | 21750 | 460 |
| 668 | 20240322 | 102500 | 3067806000 | 21800 | 21800 | 21800 | 21750 | 343 |
| 669 | 20240322 | 102400 | 3060337900 | 21800 | 21750 | 21800 | 21750 | 445 |
| 670 | 20240322 | 102300 | 3050658350 | 21750 | 21750 | 21800 | 21750 | 212 |
| 671 | 20240322 | 102200 | 3046047300 | 21800 | 21750 | 21800 | 21750 | 159 |
| 672 | 20240322 | 102100 | 3042586750 | 21800 | 21750 | 21800 | 21750 | 818 |
| 673 | 20240322 | 102000 | 3024788950 | 21750 | 21850 | 21850 | 21750 | 397 |
| 674 | 20240322 | 101900 | 3016146400 | 21800 | 21800 | 21800 | 21800 | 623 |
| 675 | 20240322 | 101800 | 3002565000 | 21800 | 21800 | 21800 | 21750 | 987 |
| 676 | 20240322 | 101700 | 2981078450 | 21800 | 21700 | 21800 | 21700 | 1581 |
| 677 | 20240322 | 101600 | 2946769550 | 21700 | 21850 | 21850 | 21700 | 3901 |
| 678 | 20240322 | 101500 | 2861911900 | 21850 | 21850 | 21900 | 21850 | 480 |
| 679 | 20240322 | 101400 | 2851423050 | 21900 | 21850 | 21900 | 21850 | 249 |
| 680 | 20240322 | 101300 | 2845981050 | 21850 | 21850 | 21850 | 21850 | 670 |
| 681 | 20240322 | 101200 | 2831341550 | 21850 | 21850 | 21900 | 21850 | 1005 |
| 682 | 20240322 | 101100 | 2809337050 | 21800 | 21950 | 22000 | 21800 | 4158 |
| 683 | 20240322 | 101000 | 2718369100 | 21950 | 21950 | 22000 | 21950 | 1045 |
| 684 | 20240322 | 100900 | 2695431200 | 21900 | 21900 | 21950 | 21900 | 982 |
| 685 | 20240322 | 100800 | 2673896550 | 21900 | 21950 | 21950 | 21900 | 386 |
| 686 | 20240322 | 100700 | 2665437350 | 21900 | 21950 | 21950 | 21900 | 193 |
| 687 | 20240322 | 100600 | 2661205150 | 22000 | 21900 | 22000 | 21900 | 82 |
| 688 | 20240322 | 100500 | 2659402150 | 21900 | 21950 | 21950 | 21900 | 335 |
| 689 | 20240322 | 100400 | 2652060450 | 22000 | 21900 | 22000 | 21900 | 408 |
| 690 | 20240322 | 100300 | 2643119800 | 21900 | 21950 | 21950 | 21900 | 390 |
| 691 | 20240322 | 100200 | 2634571250 | 21950 | 21900 | 21950 | 21850 | 698 |
| 692 | 20240322 | 100100 | 2619292250 | 21900 | 21900 | 21900 | 21900 | 404 |
| 693 | 20240322 | 100000 | 2610444650 | 21900 | 21900 | 21900 | 21850 | 1243 |
| 694 | 20240322 | 095900 | 2583226100 | 21850 | 21850 | 21850 | 21850 | 324 |
| 695 | 20240322 | 095800 | 2576146700 | 21850 | 21750 | 21850 | 21750 | 2196 |
| 696 | 20240322 | 095700 | 2528291650 | 21800 | 21900 | 21950 | 21750 | 4272 |
| 697 | 20240322 | 095600 | 2435040200 | 21950 | 21950 | 22000 | 21950 | 14 |
| 698 | 20240322 | 095500 | 2434732850 | 21950 | 21900 | 22000 | 21900 | 681 |
| 699 | 20240322 | 095400 | 2419799900 | 21900 | 21900 | 21950 | 21850 | 1502 |
| 700 | 20240322 | 095300 | 2386898750 | 21900 | 21950 | 21950 | 21900 | 1618 |
| 701 | 20240322 | 095200 | 2351438850 | 21950 | 21950 | 21950 | 21900 | 1534 |
| 702 | 20240322 | 095100 | 2317813750 | 21950 | 21950 | 21950 | 21950 | 603 |
| 703 | 20240322 | 095000 | 2304577900 | 21950 | 21950 | 22000 | 21950 | 1077 |
| 704 | 20240322 | 094900 | 2280928550 | 22000 | 22000 | 22000 | 21950 | 240 |
| 705 | 20240322 | 094800 | 2275657650 | 21950 | 22000 | 22000 | 21950 | 458 |
| 706 | 20240322 | 094700 | 2265584900 | 22050 | 22000 | 22050 | 22000 | 331 |
| 707 | 20240322 | 094600 | 2258302850 | 22000 | 22000 | 22000 | 22000 | 912 |
| 708 | 20240322 | 094500 | 2238238850 | 21950 | 22050 | 22050 | 21950 | 1953 |
| 709 | 20240322 | 094400 | 2195270050 | 22050 | 22050 | 22100 | 22050 | 1621 |
| 710 | 20240322 | 094300 | 2159461050 | 22050 | 22000 | 22050 | 22000 | 578 |
| 711 | 20240322 | 094200 | 2146721150 | 22050 | 22000 | 22050 | 22000 | 676 |
| 712 | 20240322 | 094100 | 2131824100 | 22000 | 22000 | 22050 | 22000 | 1097 |
| 713 | 20240322 | 094000 | 2107688050 | 22050 | 22050 | 22050 | 22050 | 496 |
| 714 | 20240322 | 093900 | 2096751250 | 22050 | 22050 | 22050 | 22000 | 583 |
| 715 | 20240322 | 093800 | 2083904850 | 22100 | 22100 | 22100 | 22050 | 132 |
| 716 | 20240322 | 093700 | 2080993150 | 22100 | 22050 | 22100 | 22000 | 529 |
| 717 | 20240322 | 093600 | 2069328350 | 22050 | 22100 | 22100 | 22050 | 1821 |
| 718 | 20240322 | 093500 | 2029149150 | 22050 | 22100 | 22100 | 22050 | 620 |
| 719 | 20240322 | 093400 | 2015472150 | 22100 | 22100 | 22150 | 22000 | 1952 |
| 720 | 20240322 | 093300 | 1972406200 | 22100 | 22100 | 22100 | 22100 | 301 |
| 721 | 20240322 | 093200 | 1965754100 | 22100 | 22200 | 22200 | 22100 | 2331 |
| 722 | 20240322 | 093100 | 1914203500 | 22200 | 22200 | 22200 | 22200 | 130 |
| 723 | 20240322 | 093000 | 1911317500 | 22200 | 22250 | 22250 | 22200 | 298 |
| 724 | 20240322 | 092900 | 1904701800 | 22250 | 22250 | 22250 | 22200 | 566 |
| 725 | 20240322 | 092800 | 1892134750 | 22300 | 22200 | 22300 | 22200 | 202 |
| 726 | 20240322 | 092700 | 1887647150 | 22250 | 22250 | 22250 | 22250 | 665 |
| 727 | 20240322 | 092600 | 1872850900 | 22250 | 22250 | 22300 | 22250 | 138 |
| 728 | 20240322 | 092500 | 1869780050 | 22300 | 22300 | 22350 | 22300 | 726 |
| 729 | 20240322 | 092400 | 1853589750 | 22300 | 22350 | 22350 | 22300 | 1653 |
| 730 | 20240322 | 092300 | 1816684850 | 22400 | 22400 | 22400 | 22300 | 665 |
| 731 | 20240322 | 092200 | 1801791650 | 22400 | 22300 | 22400 | 22300 | 227 |
| 732 | 20240322 | 092100 | 1796721950 | 22300 | 22350 | 22450 | 22300 | 3719 |
| 733 | 20240322 | 092000 | 1713367600 | 22400 | 22250 | 22400 | 22250 | 1213 |
| 734 | 20240322 | 091900 | 1686293150 | 22200 | 22150 | 22200 | 22150 | 438 |
| 735 | 20240322 | 091800 | 1676579850 | 22150 | 22000 | 22150 | 22000 | 2552 |
| 736 | 20240322 | 091700 | 1620162200 | 22000 | 22000 | 22100 | 22000 | 670 |
| 737 | 20240322 | 091600 | 1605416500 | 22000 | 22000 | 22100 | 22000 | 734 |
| 738 | 20240322 | 091500 | 1589259750 | 22000 | 22100 | 22100 | 21950 | 1748 |
| 739 | 20240322 | 091400 | 1550853600 | 22100 | 22000 | 22100 | 22000 | 390 |
| 740 | 20240322 | 091300 | 1542256850 | 22000 | 22000 | 22100 | 22000 | 1361 |
| 741 | 20240322 | 091200 | 1512313850 | 21950 | 22050 | 22100 | 21950 | 2834 |
| 742 | 20240322 | 091100 | 1449938850 | 22050 | 22250 | 22250 | 22050 | 6998 |
| 743 | 20240322 | 091000 | 1294722200 | 22250 | 22300 | 22350 | 22250 | 2416 |
| 744 | 20240322 | 090900 | 1240913400 | 22300 | 22300 | 22300 | 22250 | 2647 |
| 745 | 20240322 | 090800 | 1181889350 | 22350 | 22400 | 22400 | 22300 | 3834 |
| 746 | 20240322 | 090700 | 1096164650 | 22400 | 22400 | 22500 | 22400 | 2427 |
| 747 | 20240322 | 090600 | 1041709850 | 22400 | 22300 | 22400 | 22300 | 814 |
| 748 | 20240322 | 090500 | 1023529700 | 22300 | 22350 | 22600 | 22300 | 5995 |
| 749 | 20240322 | 090400 | 888798300 | 22350 | 22250 | 22350 | 22200 | 796 |
| 750 | 20240322 | 090300 | 871078050 | 22200 | 22250 | 22300 | 22200 | 1998 |
| 751 | 20240322 | 090200 | 826629200 | 22250 | 22350 | 22400 | 22200 | 3184 |
| 752 | 20240322 | 090100 | 755690450 | 22350 | 22500 | 22600 | 22250 | 10694 |
| 753 | 20240322 | 090000 | 515107650 | 22500 | 22600 | 22750 | 22300 | 22816 |