33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 3 | 20240321 | 191700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240321 | 191600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240321 | 191500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240321 | 191400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240321 | 191300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240321 | 191200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240321 | 191100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240321 | 191000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240321 | 190900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240321 | 190800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240321 | 190700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240321 | 190600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240321 | 190500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240321 | 190400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240321 | 190300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240321 | 190200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240321 | 190100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240321 | 190000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240321 | 185900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240321 | 185800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240321 | 185700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240321 | 185600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240321 | 185500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240321 | 185400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240321 | 185300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240321 | 185200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240321 | 185100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240321 | 185000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240321 | 184900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240321 | 184800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 33 | 20240321 | 184700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240321 | 184600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240321 | 184500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240321 | 184400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240321 | 184300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240321 | 184200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240321 | 184100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240321 | 184000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240321 | 183900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240321 | 183800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240321 | 183700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240321 | 183600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240321 | 183500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240321 | 183400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240321 | 183300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240321 | 183200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240321 | 183100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240321 | 183000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240321 | 182900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240321 | 182800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240321 | 182700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240321 | 182600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240321 | 182500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240321 | 182400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240321 | 182300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240321 | 182200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240321 | 182100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240321 | 182000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240321 | 181900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240321 | 181800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 63 | 20240321 | 181700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240321 | 181600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240321 | 181500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240321 | 181400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240321 | 181300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240321 | 181200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240321 | 181100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240321 | 181000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240321 | 180900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240321 | 180800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240321 | 180700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240321 | 180600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240321 | 180500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240321 | 180400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240321 | 180300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240321 | 180200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240321 | 180100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240321 | 180000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240321 | 175900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240321 | 175800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240321 | 175700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240321 | 175600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240321 | 175500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240321 | 175400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240321 | 175300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240321 | 175200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240321 | 175100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240321 | 175000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240321 | 174900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240321 | 174800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 93 | 20240321 | 174700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240321 | 174600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240321 | 174500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240321 | 174400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240321 | 174300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240321 | 174200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240321 | 174100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240321 | 174000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240321 | 173900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240321 | 173800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240321 | 173700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240321 | 173600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240321 | 173500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240321 | 173400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240321 | 173300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240321 | 173200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240321 | 173100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240321 | 173000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240321 | 172900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240321 | 172800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240321 | 172700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240321 | 172600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240321 | 172500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240321 | 172400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240321 | 172300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240321 | 172200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240321 | 172100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240321 | 172000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240321 | 171900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240321 | 171800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 123 | 20240321 | 171700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240321 | 171600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240321 | 171500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240321 | 171400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240321 | 171300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240321 | 171200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240321 | 171100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240321 | 171000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240321 | 170900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240321 | 170800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240321 | 170700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240321 | 170600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240321 | 170500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240321 | 170400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240321 | 170300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240321 | 170200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240321 | 170100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240321 | 170000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240321 | 165900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240321 | 165800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240321 | 165700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240321 | 165600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240321 | 165500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240321 | 165400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240321 | 165300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240321 | 165200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240321 | 165100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240321 | 165000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240321 | 164900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240321 | 164800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 153 | 20240321 | 164700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240321 | 164600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240321 | 164500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240321 | 164400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240321 | 164300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240321 | 164200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240321 | 164100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240321 | 164000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240321 | 163900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240321 | 163800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240321 | 163700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240321 | 163600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240321 | 163500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240321 | 163400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240321 | 163300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240321 | 163200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240321 | 163100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240321 | 163000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240321 | 162900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240321 | 162800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240321 | 162700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240321 | 162600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240321 | 162500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240321 | 162400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240321 | 162300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240321 | 162200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240321 | 162100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240321 | 162000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240321 | 161900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240321 | 161800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 183 | 20240321 | 161700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240321 | 161600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240321 | 161500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240321 | 161400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240321 | 161300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240321 | 161200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240321 | 161100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240321 | 161000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240321 | 160900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240321 | 160800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240321 | 160700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240321 | 160600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240321 | 160500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240321 | 160400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240321 | 160300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240321 | 160200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240321 | 160100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240321 | 160000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240321 | 155900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240321 | 155800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240321 | 155700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240321 | 155600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240321 | 155500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240321 | 155400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240321 | 155300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240321 | 155200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240321 | 155100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240321 | 155000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240321 | 154900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240321 | 154800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 213 | 20240321 | 154700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240321 | 154600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240321 | 154500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240321 | 154400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240321 | 154300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240321 | 154200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240321 | 154100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240321 | 154000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240321 | 153900 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240321 | 153800 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240321 | 153700 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240321 | 153600 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240321 | 153500 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240321 | 153400 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240321 | 153300 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240321 | 153200 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240321 | 153100 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240321 | 153000 | 5571356450 | 27850 | 27850 | 27850 | 27850 | 5539 |
| 231 | 20240321 | 152900 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240321 | 152800 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240321 | 152700 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240321 | 152600 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240321 | 152500 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240321 | 152400 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240321 | 152300 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240321 | 152200 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240321 | 152100 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240321 | 152000 | 5417095300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240321 | 151900 | 5417095300 | 27850 | 28000 | 28000 | 27850 | 343 |
| 242 | 20240321 | 151800 | 5407512450 | 28000 | 27900 | 28000 | 27850 | 316 |
| 243 | 20240321 | 151700 | 5398680000 | 28000 | 27950 | 28000 | 27900 | 234 |
| 244 | 20240321 | 151600 | 5392139500 | 27950 | 27900 | 28000 | 27900 | 531 |
| 245 | 20240321 | 151500 | 5377295250 | 27950 | 27900 | 27950 | 27900 | 274 |
| 246 | 20240321 | 151400 | 5369645250 | 27900 | 27950 | 28000 | 27900 | 526 |
| 247 | 20240321 | 151300 | 5354955950 | 27950 | 27900 | 28000 | 27900 | 569 |
| 248 | 20240321 | 151200 | 5339046600 | 27900 | 27850 | 27950 | 27850 | 305 |
| 249 | 20240321 | 151100 | 5330533700 | 27900 | 27850 | 27950 | 27850 | 387 |
| 250 | 20240321 | 151000 | 5319735600 | 27850 | 27850 | 27950 | 27850 | 358 |
| 251 | 20240321 | 150900 | 5309745500 | 27850 | 27850 | 28000 | 27850 | 521 |
| 252 | 20240321 | 150800 | 5295212750 | 27900 | 27850 | 28000 | 27850 | 481 |
| 253 | 20240321 | 150700 | 5281780100 | 27850 | 27900 | 27900 | 27850 | 180 |
| 254 | 20240321 | 150600 | 5276759400 | 27900 | 27900 | 28000 | 27850 | 644 |
| 255 | 20240321 | 150500 | 5258784350 | 27900 | 27850 | 27950 | 27850 | 194 |
| 256 | 20240321 | 150400 | 5253371900 | 27850 | 27850 | 27900 | 27850 | 304 |
| 257 | 20240321 | 150300 | 5244892650 | 27850 | 27850 | 27950 | 27850 | 243 |
| 258 | 20240321 | 150200 | 5238106300 | 27950 | 27850 | 27950 | 27850 | 426 |
| 259 | 20240321 | 150100 | 5226217700 | 27850 | 27850 | 27950 | 27850 | 75 |
| 260 | 20240321 | 150000 | 5224127250 | 27950 | 27850 | 27950 | 27850 | 633 |
| 261 | 20240321 | 145900 | 5206449850 | 27850 | 27800 | 27950 | 27800 | 616 |
| 262 | 20240321 | 145800 | 5189275200 | 27800 | 27850 | 27900 | 27800 | 387 |
| 263 | 20240321 | 145700 | 5178497800 | 27850 | 27900 | 27900 | 27800 | 1233 |
| 264 | 20240321 | 145600 | 5144144050 | 27950 | 27850 | 27950 | 27850 | 622 |
| 265 | 20240321 | 145500 | 5126786650 | 27850 | 27950 | 27950 | 27850 | 342 |
| 266 | 20240321 | 145400 | 5117248450 | 27900 | 27900 | 28000 | 27850 | 823 |
| 267 | 20240321 | 145300 | 5094282450 | 27900 | 27900 | 27900 | 27850 | 220 |
| 268 | 20240321 | 145200 | 5088150900 | 27950 | 27850 | 28000 | 27850 | 331 |
| 269 | 20240321 | 145100 | 5078909400 | 27850 | 27850 | 28000 | 27850 | 344 |
| 270 | 20240321 | 145000 | 5069300550 | 27900 | 27950 | 27950 | 27850 | 302 |
| 271 | 20240321 | 144900 | 5060874250 | 27950 | 27850 | 27950 | 27850 | 201 |
| 272 | 20240321 | 144800 | 5055269450 | 27900 | 27950 | 27950 | 27900 | 657 |
| 273 | 20240321 | 144700 | 5036918250 | 27950 | 27900 | 27950 | 27900 | 394 |
| 274 | 20240321 | 144600 | 5025909650 | 27950 | 27950 | 27950 | 27900 | 249 |
| 275 | 20240321 | 144500 | 5018954950 | 27900 | 27900 | 28000 | 27900 | 409 |
| 276 | 20240321 | 144400 | 5007525600 | 27900 | 27950 | 28000 | 27900 | 318 |
| 277 | 20240321 | 144300 | 4998640400 | 28000 | 27900 | 28000 | 27850 | 288 |
| 278 | 20240321 | 144200 | 4990592550 | 27900 | 27950 | 28000 | 27850 | 739 |
| 279 | 20240321 | 144100 | 4969948650 | 27950 | 27850 | 27950 | 27850 | 262 |
| 280 | 20240321 | 144000 | 4962631250 | 27850 | 27900 | 27900 | 27850 | 301 |
| 281 | 20240321 | 143900 | 4954237650 | 27900 | 27900 | 27900 | 27850 | 124 |
| 282 | 20240321 | 143800 | 4950779400 | 27950 | 27850 | 27950 | 27850 | 481 |
| 283 | 20240321 | 143700 | 4937353900 | 27900 | 27900 | 28000 | 27850 | 257 |
| 284 | 20240321 | 143600 | 4930176600 | 27850 | 27950 | 27950 | 27850 | 273 |
| 285 | 20240321 | 143500 | 4922563750 | 27900 | 27850 | 27900 | 27850 | 328 |
| 286 | 20240321 | 143400 | 4913417250 | 27850 | 27850 | 28000 | 27850 | 654 |
| 287 | 20240321 | 143300 | 4895164800 | 27850 | 27850 | 27900 | 27850 | 204 |
| 288 | 20240321 | 143200 | 4889478300 | 27900 | 27900 | 27950 | 27850 | 339 |
| 289 | 20240321 | 143100 | 4880022650 | 27900 | 27900 | 27900 | 27850 | 294 |
| 290 | 20240321 | 143000 | 4871826150 | 27850 | 27850 | 27900 | 27850 | 461 |
| 291 | 20240321 | 142900 | 4858969350 | 27900 | 27900 | 27900 | 27850 | 345 |
| 292 | 20240321 | 142800 | 4849352400 | 27900 | 27850 | 27900 | 27850 | 254 |
| 293 | 20240321 | 142700 | 4842269750 | 27900 | 27900 | 27950 | 27850 | 2228 |
| 294 | 20240321 | 142600 | 4780108100 | 27950 | 27950 | 28000 | 27900 | 493 |
| 295 | 20240321 | 142500 | 4766331600 | 27950 | 27950 | 27950 | 27900 | 333 |
| 296 | 20240321 | 142400 | 4757028050 | 27900 | 27900 | 27950 | 27900 | 1058 |
| 297 | 20240321 | 142300 | 4727462450 | 27950 | 27900 | 27950 | 27900 | 231 |
| 298 | 20240321 | 142200 | 4721011400 | 27950 | 27900 | 27950 | 27900 | 221 |
| 299 | 20240321 | 142100 | 4714838950 | 28000 | 27950 | 28000 | 27900 | 2678 |
| 300 | 20240321 | 142000 | 4639965150 | 28000 | 28000 | 28000 | 27950 | 235 |
| 301 | 20240321 | 141900 | 4633389150 | 28000 | 28000 | 28050 | 27950 | 552 |
| 302 | 20240321 | 141800 | 4617926600 | 27950 | 28000 | 28050 | 27950 | 127 |
| 303 | 20240321 | 141700 | 4614372150 | 28000 | 28000 | 28050 | 28000 | 560 |
| 304 | 20240321 | 141600 | 4598684700 | 28000 | 28050 | 28050 | 28000 | 518 |
| 305 | 20240321 | 141500 | 4584155900 | 28050 | 27950 | 28050 | 27950 | 254 |
| 306 | 20240321 | 141400 | 4577036450 | 27950 | 27950 | 28050 | 27950 | 341 |
| 307 | 20240321 | 141300 | 4567487300 | 28000 | 28000 | 28100 | 27950 | 344 |
| 308 | 20240321 | 141200 | 4557835900 | 28000 | 27950 | 28050 | 27950 | 675 |
| 309 | 20240321 | 141100 | 4538936200 | 28000 | 28000 | 28000 | 27950 | 334 |
| 310 | 20240321 | 141000 | 4529586750 | 28000 | 28000 | 28000 | 27950 | 70 |
| 311 | 20240321 | 140900 | 4527627600 | 27950 | 28000 | 28000 | 27950 | 362 |
| 312 | 20240321 | 140800 | 4517495350 | 28000 | 28000 | 28000 | 27950 | 226 |
| 313 | 20240321 | 140700 | 4511168450 | 28000 | 27950 | 28000 | 27950 | 144 |
| 314 | 20240321 | 140600 | 4507137900 | 28000 | 28000 | 28000 | 27950 | 286 |
| 315 | 20240321 | 140500 | 4499131450 | 28000 | 28000 | 28000 | 27950 | 210 |
| 316 | 20240321 | 140400 | 4493252650 | 27950 | 28050 | 28100 | 27950 | 1833 |
| 317 | 20240321 | 140300 | 4441917050 | 28050 | 28050 | 28050 | 28000 | 445 |
| 318 | 20240321 | 140200 | 4429436350 | 28000 | 28000 | 28050 | 28000 | 217 |
| 319 | 20240321 | 140100 | 4423351750 | 28050 | 28000 | 28050 | 28000 | 140 |
| 320 | 20240321 | 140000 | 4419426050 | 28050 | 28000 | 28050 | 28000 | 1026 |
| 321 | 20240321 | 135900 | 4390651800 | 28050 | 28000 | 28050 | 28000 | 365 |
| 322 | 20240321 | 135800 | 4380426100 | 28000 | 28050 | 28050 | 28000 | 347 |
| 323 | 20240321 | 135700 | 4370708050 | 28050 | 28050 | 28050 | 27950 | 1486 |
| 324 | 20240321 | 135600 | 4329097500 | 28000 | 28050 | 28050 | 28000 | 594 |
| 325 | 20240321 | 135500 | 4312452550 | 28000 | 28050 | 28050 | 27950 | 293 |
| 326 | 20240321 | 135400 | 4304239350 | 28000 | 27950 | 28050 | 27950 | 334 |
| 327 | 20240321 | 135300 | 4294878150 | 28050 | 28050 | 28050 | 27950 | 348 |
| 328 | 20240321 | 135200 | 4285128350 | 28050 | 28050 | 28050 | 27950 | 718 |
| 329 | 20240321 | 135100 | 4265018300 | 27950 | 28000 | 28050 | 27950 | 390 |
| 330 | 20240321 | 135000 | 4254096850 | 28000 | 28050 | 28100 | 27950 | 3865 |
| 331 | 20240321 | 134900 | 4145793500 | 28100 | 28100 | 28100 | 28050 | 284 |
| 332 | 20240321 | 134800 | 4137813750 | 28050 | 28050 | 28100 | 28050 | 270 |
| 333 | 20240321 | 134700 | 4130229200 | 28100 | 28100 | 28100 | 28050 | 406 |
| 334 | 20240321 | 134600 | 4118821800 | 28100 | 28100 | 28100 | 28050 | 514 |
| 335 | 20240321 | 134500 | 4104379350 | 28100 | 28050 | 28100 | 28050 | 777 |
| 336 | 20240321 | 134400 | 4082570550 | 28050 | 28100 | 28100 | 28050 | 348 |
| 337 | 20240321 | 134300 | 4072797150 | 28100 | 28100 | 28100 | 28050 | 227 |
| 338 | 20240321 | 134200 | 4066419550 | 28100 | 28100 | 28150 | 28050 | 222 |
| 339 | 20240321 | 134100 | 4060182300 | 28150 | 28100 | 28150 | 28050 | 661 |
| 340 | 20240321 | 134000 | 4041608550 | 28150 | 28100 | 28150 | 28050 | 1612 |
| 341 | 20240321 | 133900 | 3996317600 | 28100 | 28150 | 28150 | 28100 | 418 |
| 342 | 20240321 | 133800 | 3984552650 | 28150 | 28100 | 28150 | 28100 | 300 |
| 343 | 20240321 | 133700 | 3976111050 | 28150 | 28150 | 28150 | 28100 | 120 |
| 344 | 20240321 | 133600 | 3972735050 | 28100 | 28150 | 28150 | 28100 | 242 |
| 345 | 20240321 | 133500 | 3965926100 | 28100 | 28150 | 28150 | 28100 | 267 |
| 346 | 20240321 | 133400 | 3958411500 | 28150 | 28150 | 28150 | 28100 | 248 |
| 347 | 20240321 | 133300 | 3951432150 | 28150 | 28100 | 28150 | 28100 | 368 |
| 348 | 20240321 | 133200 | 3941074500 | 28150 | 28150 | 28150 | 28100 | 251 |
| 349 | 20240321 | 133100 | 3934014550 | 28150 | 28150 | 28150 | 28100 | 352 |
| 350 | 20240321 | 133000 | 3924112900 | 28150 | 28100 | 28150 | 28100 | 382 |
| 351 | 20240321 | 132900 | 3913364800 | 28150 | 28150 | 28150 | 28100 | 131 |
| 352 | 20240321 | 132800 | 3909680050 | 28150 | 28150 | 28200 | 28100 | 559 |
| 353 | 20240321 | 132700 | 3893943000 | 28200 | 28200 | 28200 | 28150 | 236 |
| 354 | 20240321 | 132600 | 3887288550 | 28200 | 28150 | 28200 | 28150 | 195 |
| 355 | 20240321 | 132500 | 3881791100 | 28200 | 28200 | 28200 | 28150 | 509 |
| 356 | 20240321 | 132400 | 3867450550 | 28200 | 28150 | 28200 | 28150 | 403 |
| 357 | 20240321 | 132300 | 3856104400 | 28100 | 28100 | 28150 | 28100 | 289 |
| 358 | 20240321 | 132200 | 3847971150 | 28150 | 28150 | 28150 | 28100 | 344 |
| 359 | 20240321 | 132100 | 3838289100 | 28100 | 28150 | 28150 | 28100 | 459 |
| 360 | 20240321 | 132000 | 3825383650 | 28100 | 28150 | 28150 | 28100 | 380 |
| 361 | 20240321 | 131900 | 3814699350 | 28150 | 28150 | 28150 | 28100 | 373 |
| 362 | 20240321 | 131800 | 3804203250 | 28150 | 28100 | 28150 | 28100 | 113 |
| 363 | 20240321 | 131700 | 3801023800 | 28100 | 28100 | 28150 | 28100 | 368 |
| 364 | 20240321 | 131600 | 3790667800 | 28100 | 28100 | 28150 | 28100 | 182 |
| 365 | 20240321 | 131500 | 3785547500 | 28100 | 28150 | 28200 | 28100 | 2357 |
| 366 | 20240321 | 131400 | 3719197750 | 28150 | 28150 | 28200 | 28150 | 1332 |
| 367 | 20240321 | 131300 | 3681695300 | 28150 | 28200 | 28200 | 28150 | 765 |
| 368 | 20240321 | 131200 | 3660143200 | 28200 | 28150 | 28200 | 28150 | 212 |
| 369 | 20240321 | 131100 | 3654166100 | 28200 | 28150 | 28200 | 28150 | 328 |
| 370 | 20240321 | 131000 | 3644918050 | 28200 | 28200 | 28200 | 28150 | 340 |
| 371 | 20240321 | 130900 | 3635331750 | 28150 | 28200 | 28200 | 28150 | 352 |
| 372 | 20240321 | 130800 | 3625407000 | 28200 | 28150 | 28200 | 28150 | 841 |
| 373 | 20240321 | 130700 | 3601693150 | 28200 | 28200 | 28200 | 28150 | 633 |
| 374 | 20240321 | 130600 | 3583847000 | 28200 | 28150 | 28200 | 28150 | 573 |
| 375 | 20240321 | 130500 | 3567692500 | 28150 | 28200 | 28200 | 28150 | 169 |
| 376 | 20240321 | 130400 | 3562928700 | 28200 | 28150 | 28200 | 28100 | 954 |
| 377 | 20240321 | 130300 | 3536072250 | 28100 | 28150 | 28150 | 28100 | 256 |
| 378 | 20240321 | 130200 | 3528868450 | 28150 | 28050 | 28150 | 28050 | 4000 |
| 379 | 20240321 | 130100 | 3416360250 | 28050 | 28100 | 28100 | 28050 | 290 |
| 380 | 20240321 | 130000 | 3408212800 | 28100 | 28100 | 28100 | 28050 | 869 |
| 381 | 20240321 | 125900 | 3383795450 | 28100 | 28050 | 28100 | 28050 | 479 |
| 382 | 20240321 | 125800 | 3370337200 | 28100 | 28100 | 28100 | 28050 | 260 |
| 383 | 20240321 | 125700 | 3363032850 | 28050 | 28050 | 28100 | 28050 | 551 |
| 384 | 20240321 | 125600 | 3347551400 | 28100 | 28050 | 28100 | 28050 | 731 |
| 385 | 20240321 | 125500 | 3327023300 | 28050 | 28100 | 28100 | 28050 | 352 |
| 386 | 20240321 | 125400 | 3317137900 | 28100 | 28100 | 28100 | 28050 | 218 |
| 387 | 20240321 | 125300 | 3311017950 | 28050 | 28050 | 28100 | 28050 | 163 |
| 388 | 20240321 | 125200 | 3306440700 | 28100 | 28100 | 28100 | 28050 | 428 |
| 389 | 20240321 | 125100 | 3294414850 | 28050 | 28050 | 28100 | 28050 | 217 |
| 390 | 20240321 | 125000 | 3288317300 | 28100 | 28100 | 28100 | 28050 | 472 |
| 391 | 20240321 | 124900 | 3275056350 | 28100 | 28050 | 28100 | 28050 | 250 |
| 392 | 20240321 | 124800 | 3268037100 | 28050 | 28050 | 28100 | 28050 | 271 |
| 393 | 20240321 | 124700 | 3260428300 | 28050 | 28050 | 28100 | 28000 | 541 |
| 394 | 20240321 | 124600 | 3245253950 | 28050 | 28100 | 28100 | 28050 | 498 |
| 395 | 20240321 | 124500 | 3231278450 | 28050 | 28050 | 28100 | 28050 | 734 |
| 396 | 20240321 | 124400 | 3210669600 | 28050 | 28000 | 28100 | 28000 | 5823 |
| 397 | 20240321 | 124300 | 3047544850 | 28000 | 28000 | 28000 | 27950 | 932 |
| 398 | 20240321 | 124200 | 3021449900 | 27950 | 27900 | 28000 | 27900 | 5366 |
| 399 | 20240321 | 124100 | 2871433750 | 27900 | 27900 | 27950 | 27900 | 183 |
| 400 | 20240321 | 124000 | 2866320450 | 27900 | 27900 | 27950 | 27900 | 309 |
| 401 | 20240321 | 123900 | 2857693900 | 27950 | 27900 | 27950 | 27900 | 482 |
| 402 | 20240321 | 123800 | 2844227950 | 27900 | 27950 | 27950 | 27900 | 826 |
| 403 | 20240321 | 123700 | 2821160150 | 27900 | 27900 | 27950 | 27900 | 1286 |
| 404 | 20240321 | 123600 | 2785259900 | 27950 | 27900 | 27950 | 27900 | 263 |
| 405 | 20240321 | 123500 | 2777909850 | 27900 | 27950 | 27950 | 27900 | 27 |
| 406 | 20240321 | 123400 | 2777156450 | 27950 | 27950 | 27950 | 27950 | 225 |
| 407 | 20240321 | 123300 | 2770867700 | 27950 | 27900 | 27950 | 27900 | 122 |
| 408 | 20240321 | 123200 | 2767459000 | 27900 | 27900 | 27950 | 27900 | 60 |
| 409 | 20240321 | 123100 | 2765782950 | 27900 | 27850 | 27950 | 27850 | 722 |
| 410 | 20240321 | 123000 | 2745634450 | 27850 | 27850 | 27900 | 27850 | 262 |
| 411 | 20240321 | 122900 | 2738325950 | 27850 | 27900 | 27900 | 27850 | 61 |
| 412 | 20240321 | 122800 | 2736624550 | 27850 | 27900 | 27900 | 27850 | 219 |
| 413 | 20240321 | 122700 | 2730515500 | 27900 | 27850 | 27900 | 27850 | 23 |
| 414 | 20240321 | 122600 | 2729874900 | 27850 | 27850 | 27900 | 27800 | 1725 |
| 415 | 20240321 | 122500 | 2681831050 | 27850 | 27850 | 27850 | 27800 | 179 |
| 416 | 20240321 | 122400 | 2676846400 | 27850 | 27850 | 27900 | 27800 | 1857 |
| 417 | 20240321 | 122300 | 2625120850 | 27850 | 27900 | 27900 | 27850 | 192 |
| 418 | 20240321 | 122200 | 2619764350 | 27900 | 27900 | 27900 | 27850 | 251 |
| 419 | 20240321 | 122100 | 2612761850 | 27900 | 27850 | 27900 | 27850 | 168 |
| 420 | 20240321 | 122000 | 2608081350 | 27850 | 27850 | 27900 | 27850 | 172 |
| 421 | 20240321 | 121900 | 2603283150 | 27900 | 27850 | 27900 | 27850 | 96 |
| 422 | 20240321 | 121800 | 2600605000 | 27850 | 27900 | 27900 | 27850 | 429 |
| 423 | 20240321 | 121700 | 2588642200 | 27850 | 27850 | 27900 | 27850 | 718 |
| 424 | 20240321 | 121600 | 2568632800 | 27900 | 27850 | 27900 | 27850 | 783 |
| 425 | 20240321 | 121500 | 2546822100 | 27800 | 27850 | 27850 | 27800 | 130 |
| 426 | 20240321 | 121400 | 2543203150 | 27850 | 27850 | 27850 | 27800 | 241 |
| 427 | 20240321 | 121300 | 2536491400 | 27800 | 27850 | 27850 | 27800 | 325 |
| 428 | 20240321 | 121200 | 2527444950 | 27850 | 27850 | 27900 | 27800 | 585 |
| 429 | 20240321 | 121100 | 2511150400 | 27850 | 27850 | 27900 | 27850 | 108 |
| 430 | 20240321 | 121000 | 2508139400 | 27850 | 27900 | 27900 | 27850 | 101 |
| 431 | 20240321 | 120900 | 2505323050 | 27850 | 27800 | 27900 | 27800 | 228 |
| 432 | 20240321 | 120800 | 2498965850 | 27900 | 27900 | 27900 | 27800 | 223 |
| 433 | 20240321 | 120700 | 2492750150 | 27900 | 27850 | 27900 | 27850 | 171 |
| 434 | 20240321 | 120600 | 2487982650 | 27900 | 27850 | 27900 | 27850 | 406 |
| 435 | 20240321 | 120500 | 2476666800 | 27900 | 27900 | 27900 | 27850 | 334 |
| 436 | 20240321 | 120400 | 2467358150 | 27850 | 27900 | 27900 | 27800 | 1232 |
| 437 | 20240321 | 120300 | 2433040450 | 27850 | 27900 | 27900 | 27850 | 156 |
| 438 | 20240321 | 120200 | 2428690900 | 27900 | 27850 | 27900 | 27850 | 16 |
| 439 | 20240321 | 120100 | 2428244800 | 27900 | 27900 | 27900 | 27850 | 601 |
| 440 | 20240321 | 120000 | 2411497350 | 27900 | 27850 | 27900 | 27850 | 560 |
| 441 | 20240321 | 115900 | 2395892150 | 27850 | 27850 | 27900 | 27850 | 142 |
| 442 | 20240321 | 115800 | 2391930850 | 27850 | 27900 | 27900 | 27850 | 219 |
| 443 | 20240321 | 115700 | 2385823050 | 27900 | 27850 | 27900 | 27850 | 77 |
| 444 | 20240321 | 115600 | 2383678500 | 27900 | 27900 | 27900 | 27850 | 254 |
| 445 | 20240321 | 115500 | 2376592050 | 27850 | 27900 | 27900 | 27850 | 370 |
| 446 | 20240321 | 115400 | 2366282450 | 27900 | 27900 | 27900 | 27900 | 13 |
| 447 | 20240321 | 115300 | 2365919750 | 27850 | 27850 | 27900 | 27850 | 85 |
| 448 | 20240321 | 115200 | 2363549000 | 27850 | 27850 | 27900 | 27850 | 182 |
| 449 | 20240321 | 115100 | 2358473400 | 27800 | 27900 | 27900 | 27800 | 1746 |
| 450 | 20240321 | 115000 | 2309842450 | 27900 | 27900 | 27900 | 27850 | 98 |
| 451 | 20240321 | 114900 | 2307109250 | 27900 | 27900 | 27900 | 27850 | 138 |
| 452 | 20240321 | 114800 | 2303260350 | 27900 | 27850 | 27900 | 27850 | 263 |
| 453 | 20240321 | 114700 | 2295922900 | 27900 | 27850 | 27900 | 27850 | 372 |
| 454 | 20240321 | 114600 | 2285552600 | 27850 | 27850 | 27900 | 27850 | 34 |
| 455 | 20240321 | 114500 | 2284604850 | 27900 | 27900 | 27900 | 27850 | 402 |
| 456 | 20240321 | 114400 | 2273390000 | 27850 | 27850 | 27900 | 27850 | 415 |
| 457 | 20240321 | 114300 | 2261826750 | 27850 | 27900 | 27900 | 27850 | 163 |
| 458 | 20240321 | 114200 | 2257279850 | 27900 | 27900 | 27900 | 27850 | 704 |
| 459 | 20240321 | 114100 | 2237660200 | 27850 | 27850 | 27900 | 27850 | 145 |
| 460 | 20240321 | 114000 | 2233615950 | 27850 | 27900 | 27900 | 27850 | 57 |
| 461 | 20240321 | 113900 | 2232026900 | 27900 | 27850 | 27900 | 27850 | 384 |
| 462 | 20240321 | 113800 | 2221314450 | 27900 | 27850 | 27900 | 27850 | 245 |
| 463 | 20240321 | 113700 | 2214482600 | 27900 | 27900 | 27900 | 27850 | 212 |
| 464 | 20240321 | 113600 | 2208568150 | 27900 | 27800 | 27900 | 27800 | 1119 |
| 465 | 20240321 | 113500 | 2177393650 | 27850 | 27850 | 27850 | 27800 | 347 |
| 466 | 20240321 | 113400 | 2167730750 | 27850 | 27800 | 27850 | 27800 | 132 |
| 467 | 20240321 | 113300 | 2164054950 | 27850 | 27850 | 27850 | 27800 | 183 |
| 468 | 20240321 | 113200 | 2158958900 | 27850 | 27850 | 27850 | 27800 | 150 |
| 469 | 20240321 | 113100 | 2154782600 | 27850 | 27800 | 27850 | 27750 | 2704 |
| 470 | 20240321 | 113000 | 2079597000 | 27800 | 27750 | 27800 | 27750 | 605 |
| 471 | 20240321 | 112900 | 2062796950 | 27750 | 27750 | 27750 | 27750 | 125 |
| 472 | 20240321 | 112800 | 2059328200 | 27800 | 27800 | 27800 | 27750 | 151 |
| 473 | 20240321 | 112700 | 2055130500 | 27750 | 27750 | 27800 | 27750 | 395 |
| 474 | 20240321 | 112600 | 2044156050 | 27800 | 27850 | 27850 | 27750 | 1036 |
| 475 | 20240321 | 112500 | 2015350950 | 27800 | 27800 | 27850 | 27800 | 57 |
| 476 | 20240321 | 112400 | 2013764300 | 27850 | 27800 | 27850 | 27800 | 237 |
| 477 | 20240321 | 112300 | 2007164150 | 27800 | 27850 | 27850 | 27800 | 120 |
| 478 | 20240321 | 112200 | 2003823000 | 27800 | 27850 | 27850 | 27800 | 199 |
| 479 | 20240321 | 112100 | 1998282400 | 27850 | 27800 | 27850 | 27800 | 397 |
| 480 | 20240321 | 112000 | 1987227500 | 27800 | 27850 | 27850 | 27800 | 101 |
| 481 | 20240321 | 111900 | 1984415650 | 27850 | 27850 | 27850 | 27800 | 47 |
| 482 | 20240321 | 111800 | 1983108100 | 27850 | 27850 | 27850 | 27800 | 536 |
| 483 | 20240321 | 111700 | 1968180600 | 27800 | 27850 | 27850 | 27800 | 76 |
| 484 | 20240321 | 111600 | 1966065150 | 27800 | 27850 | 27850 | 27800 | 56 |
| 485 | 20240321 | 111500 | 1964507800 | 27800 | 27800 | 27850 | 27800 | 286 |
| 486 | 20240321 | 111400 | 1956545050 | 27800 | 27800 | 27850 | 27800 | 29 |
| 487 | 20240321 | 111300 | 1955738450 | 27850 | 27850 | 27850 | 27800 | 203 |
| 488 | 20240321 | 111200 | 1950085350 | 27800 | 27800 | 27850 | 27800 | 245 |
| 489 | 20240321 | 111100 | 1943270900 | 27850 | 27800 | 27850 | 27800 | 1501 |
| 490 | 20240321 | 111000 | 1901541650 | 27800 | 27900 | 27900 | 27800 | 108 |
| 491 | 20240321 | 110900 | 1898534200 | 27850 | 27850 | 27900 | 27800 | 725 |
| 492 | 20240321 | 110800 | 1878341600 | 27850 | 27800 | 27850 | 27800 | 1193 |
| 493 | 20240321 | 110700 | 1845156550 | 27850 | 27850 | 27850 | 27800 | 721 |
| 494 | 20240321 | 110600 | 1825076950 | 27850 | 27800 | 27850 | 27800 | 281 |
| 495 | 20240321 | 110500 | 1817251850 | 27850 | 27850 | 27850 | 27800 | 420 |
| 496 | 20240321 | 110400 | 1805556100 | 27800 | 27800 | 27850 | 27800 | 85 |
| 497 | 20240321 | 110300 | 1803189250 | 27850 | 27800 | 27850 | 27800 | 301 |
| 498 | 20240321 | 110200 | 1794807450 | 27800 | 27850 | 27850 | 27800 | 111 |
| 499 | 20240321 | 110100 | 1791717350 | 27850 | 27850 | 27850 | 27800 | 139 |
| 500 | 20240321 | 110000 | 1787847200 | 27850 | 27850 | 27850 | 27800 | 366 |
| 501 | 20240321 | 105900 | 1777655100 | 27850 | 27800 | 27850 | 27750 | 6120 |
| 502 | 20240321 | 105800 | 1607417500 | 27800 | 27800 | 27800 | 27750 | 292 |
| 503 | 20240321 | 105700 | 1599300450 | 27800 | 27750 | 27800 | 27750 | 203 |
| 504 | 20240321 | 105600 | 1593663250 | 27750 | 27800 | 27800 | 27750 | 215 |
| 505 | 20240321 | 105500 | 1587686700 | 27750 | 27800 | 27800 | 27750 | 55 |
| 506 | 20240321 | 105400 | 1586158000 | 27800 | 27750 | 27800 | 27750 | 122 |
| 507 | 20240321 | 105300 | 1582767950 | 27750 | 27800 | 27800 | 27750 | 1187 |
| 508 | 20240321 | 105200 | 1549825200 | 27800 | 27750 | 27800 | 27700 | 1180 |
| 509 | 20240321 | 105100 | 1517067300 | 27800 | 27800 | 27800 | 27750 | 228 |
| 510 | 20240321 | 105000 | 1510730150 | 27750 | 27750 | 27800 | 27750 | 153 |
| 511 | 20240321 | 104900 | 1506479300 | 27800 | 27750 | 27800 | 27750 | 38 |
| 512 | 20240321 | 104800 | 1505423200 | 27800 | 27800 | 27800 | 27750 | 465 |
| 513 | 20240321 | 104700 | 1492497450 | 27800 | 27800 | 27800 | 27750 | 339 |
| 514 | 20240321 | 104600 | 1483073500 | 27750 | 27750 | 27800 | 27750 | 85 |
| 515 | 20240321 | 104500 | 1480713450 | 27750 | 27800 | 27800 | 27750 | 337 |
| 516 | 20240321 | 104400 | 1471348500 | 27800 | 27800 | 27800 | 27750 | 440 |
| 517 | 20240321 | 104300 | 1459138050 | 27800 | 27800 | 27800 | 27750 | 617 |
| 518 | 20240321 | 104200 | 1441992050 | 27800 | 27750 | 27800 | 27750 | 254 |
| 519 | 20240321 | 104100 | 1434934600 | 27750 | 27750 | 27750 | 27750 | 19 |
| 520 | 20240321 | 104000 | 1434407350 | 27800 | 27750 | 27800 | 27750 | 379 |
| 521 | 20240321 | 103900 | 1423871500 | 27750 | 27800 | 27800 | 27750 | 367 |
| 522 | 20240321 | 103800 | 1413676350 | 27750 | 27750 | 27800 | 27750 | 16 |
| 523 | 20240321 | 103700 | 1413231950 | 27800 | 27750 | 27800 | 27750 | 271 |
| 524 | 20240321 | 103600 | 1405699950 | 27750 | 27700 | 27750 | 27700 | 1257 |
| 525 | 20240321 | 103500 | 1370819000 | 27750 | 27750 | 27750 | 27700 | 341 |
| 526 | 20240321 | 103400 | 1361366800 | 27750 | 27700 | 27750 | 27700 | 277 |
| 527 | 20240321 | 103300 | 1353681600 | 27700 | 27700 | 27750 | 27700 | 233 |
| 528 | 20240321 | 103200 | 1347218950 | 27700 | 27750 | 27750 | 27700 | 91 |
| 529 | 20240321 | 103100 | 1344694000 | 27700 | 27700 | 27800 | 27700 | 497 |
| 530 | 20240321 | 103000 | 1330902150 | 27700 | 27700 | 27750 | 27700 | 216 |
| 531 | 20240321 | 102900 | 1324913450 | 27700 | 27700 | 27700 | 27600 | 317 |
| 532 | 20240321 | 102800 | 1316153100 | 27600 | 27800 | 27800 | 27600 | 289 |
| 533 | 20240321 | 102700 | 1308130600 | 27800 | 27800 | 27800 | 27700 | 484 |
| 534 | 20240321 | 102600 | 1294691850 | 27800 | 27750 | 27800 | 27700 | 236 |
| 535 | 20240321 | 102500 | 1288136100 | 27750 | 27750 | 27750 | 27700 | 1068 |
| 536 | 20240321 | 102400 | 1258499950 | 27750 | 27650 | 27750 | 27650 | 1503 |
| 537 | 20240321 | 102300 | 1216871600 | 27550 | 27600 | 27700 | 27550 | 1072 |
| 538 | 20240321 | 102200 | 1187206500 | 27650 | 27650 | 27700 | 27650 | 411 |
| 539 | 20240321 | 102100 | 1175835450 | 27700 | 27600 | 27700 | 27600 | 2291 |
| 540 | 20240321 | 102000 | 1112396900 | 27650 | 27700 | 27700 | 27600 | 319 |
| 541 | 20240321 | 101900 | 1103578350 | 27650 | 27700 | 27700 | 27650 | 42 |
| 542 | 20240321 | 101800 | 1102416750 | 27650 | 27550 | 27700 | 27550 | 2312 |
| 543 | 20240321 | 101700 | 1038490100 | 27550 | 27550 | 27550 | 27550 | 31 |
| 544 | 20240321 | 101600 | 1037636050 | 27600 | 27600 | 27650 | 27600 | 210 |
| 545 | 20240321 | 101500 | 1031839900 | 27650 | 27600 | 27650 | 27600 | 235 |
| 546 | 20240321 | 101400 | 1025345000 | 27600 | 27600 | 27650 | 27550 | 159 |
| 547 | 20240321 | 101300 | 1020956600 | 27550 | 27600 | 27650 | 27550 | 123 |
| 548 | 20240321 | 101200 | 1017564450 | 27650 | 27600 | 27650 | 27600 | 185 |
| 549 | 20240321 | 101100 | 1012452750 | 27600 | 27550 | 27650 | 27550 | 554 |
| 550 | 20240321 | 101000 | 997159600 | 27550 | 27550 | 27600 | 27550 | 75 |
| 551 | 20240321 | 100900 | 995092000 | 27550 | 27550 | 27600 | 27550 | 410 |
| 552 | 20240321 | 100800 | 983789050 | 27600 | 27550 | 27600 | 27550 | 25 |
| 553 | 20240321 | 100700 | 983100250 | 27550 | 27600 | 27600 | 27550 | 7 |
| 554 | 20240321 | 100600 | 982907350 | 27550 | 27550 | 27600 | 27500 | 729 |
| 555 | 20240321 | 100500 | 962836850 | 27600 | 27600 | 27600 | 27550 | 29 |
| 556 | 20240321 | 100400 | 962037500 | 27550 | 27600 | 27600 | 27550 | 331 |
| 557 | 20240321 | 100300 | 952918250 | 27550 | 27600 | 27600 | 27550 | 182 |
| 558 | 20240321 | 100200 | 947897400 | 27550 | 27500 | 27550 | 27500 | 983 |
| 559 | 20240321 | 100100 | 920832450 | 27500 | 27550 | 27550 | 27500 | 59 |
| 560 | 20240321 | 100000 | 919207350 | 27550 | 27550 | 27550 | 27500 | 277 |
| 561 | 20240321 | 095900 | 911580300 | 27550 | 27500 | 27550 | 27500 | 71 |
| 562 | 20240321 | 095800 | 909627400 | 27550 | 27500 | 27550 | 27500 | 26 |
| 563 | 20240321 | 095700 | 908911150 | 27550 | 27550 | 27550 | 27500 | 225 |
| 564 | 20240321 | 095600 | 902713250 | 27500 | 27550 | 27550 | 27500 | 29 |
| 565 | 20240321 | 095500 | 901915450 | 27550 | 27550 | 27550 | 27500 | 4 |
| 566 | 20240321 | 095400 | 901805300 | 27500 | 27550 | 27550 | 27500 | 102 |
| 567 | 20240321 | 095300 | 898996050 | 27550 | 27500 | 27550 | 27500 | 153 |
| 568 | 20240321 | 095200 | 894788350 | 27500 | 27550 | 27600 | 27500 | 434 |
| 569 | 20240321 | 095100 | 882822450 | 27600 | 27550 | 27600 | 27550 | 609 |
| 570 | 20240321 | 095000 | 866041600 | 27500 | 27450 | 27550 | 27450 | 231 |
| 571 | 20240321 | 094900 | 859683300 | 27550 | 27550 | 27550 | 27400 | 131 |
| 572 | 20240321 | 094800 | 856081100 | 27550 | 27500 | 27550 | 27500 | 312 |
| 573 | 20240321 | 094700 | 847500900 | 27450 | 27450 | 27450 | 27400 | 494 |
| 574 | 20240321 | 094600 | 833941350 | 27450 | 27450 | 27450 | 27400 | 25 |
| 575 | 20240321 | 094500 | 833255350 | 27450 | 27450 | 27450 | 27450 | 31 |
| 576 | 20240321 | 094400 | 832404400 | 27400 | 27400 | 27450 | 27400 | 32 |
| 577 | 20240321 | 094300 | 831527500 | 27450 | 27500 | 27500 | 27450 | 2658 |
| 578 | 20240321 | 094200 | 758441450 | 27550 | 27550 | 27550 | 27550 | 1657 |
| 579 | 20240321 | 094100 | 712791100 | 27500 | 27550 | 27600 | 27500 | 461 |
| 580 | 20240321 | 094000 | 700093750 | 27500 | 27550 | 27550 | 27500 | 37 |
| 581 | 20240321 | 093900 | 699076200 | 27500 | 27500 | 27550 | 27500 | 68 |
| 582 | 20240321 | 093800 | 697204050 | 27550 | 27500 | 27550 | 27500 | 12 |
| 583 | 20240321 | 093700 | 696873900 | 27600 | 27450 | 27600 | 27450 | 379 |
| 584 | 20240321 | 093600 | 686431800 | 27500 | 27450 | 27500 | 27450 | 107 |
| 585 | 20240321 | 093500 | 683491700 | 27500 | 27500 | 27500 | 27500 | 205 |
| 586 | 20240321 | 093400 | 677854200 | 27500 | 27450 | 27500 | 27450 | 212 |
| 587 | 20240321 | 093300 | 672024500 | 27500 | 27500 | 27550 | 27500 | 112 |
| 588 | 20240321 | 093200 | 668944400 | 27550 | 27500 | 27550 | 27500 | 6 |
| 589 | 20240321 | 093100 | 668779150 | 27550 | 27500 | 27550 | 27500 | 1633 |
| 590 | 20240321 | 093000 | 623865650 | 27500 | 27500 | 27500 | 27450 | 252 |
| 591 | 20240321 | 092900 | 616936500 | 27500 | 27450 | 27500 | 27450 | 74 |
| 592 | 20240321 | 092800 | 614902750 | 27450 | 27450 | 27450 | 27450 | 32 |
| 593 | 20240321 | 092700 | 614024350 | 27450 | 27450 | 27450 | 27450 | 52 |
| 594 | 20240321 | 092600 | 612596950 | 27450 | 27500 | 27500 | 27450 | 714 |
| 595 | 20240321 | 092500 | 592972200 | 27550 | 27600 | 27600 | 27550 | 3237 |
| 596 | 20240321 | 092400 | 503779800 | 27600 | 27550 | 27600 | 27550 | 36 |
| 597 | 20240321 | 092300 | 502787300 | 27600 | 27600 | 27600 | 27500 | 2406 |
| 598 | 20240321 | 092200 | 436391400 | 27650 | 27600 | 27650 | 27600 | 384 |
| 599 | 20240321 | 092100 | 425786550 | 27600 | 27550 | 27650 | 27550 | 548 |
| 600 | 20240321 | 092000 | 410667950 | 27650 | 27550 | 27650 | 27550 | 128 |
| 601 | 20240321 | 091900 | 407136650 | 27550 | 27600 | 27650 | 27550 | 439 |
| 602 | 20240321 | 091800 | 395029050 | 27600 | 27600 | 27600 | 27600 | 972 |
| 603 | 20240321 | 091700 | 368201850 | 27600 | 27600 | 27600 | 27550 | 1643 |
| 604 | 20240321 | 091600 | 322855100 | 27600 | 27550 | 27600 | 27500 | 2021 |
| 605 | 20240321 | 091500 | 267189500 | 27550 | 27500 | 27550 | 27500 | 608 |
| 606 | 20240321 | 091400 | 250461200 | 27500 | 27450 | 27550 | 27450 | 320 |
| 607 | 20240321 | 091300 | 241661250 | 27450 | 27550 | 27550 | 27450 | 344 |
| 608 | 20240321 | 091200 | 232205600 | 27550 | 27550 | 27600 | 27500 | 337 |
| 609 | 20240321 | 091100 | 222920800 | 27550 | 27600 | 27650 | 27550 | 1107 |
| 610 | 20240321 | 091000 | 192379350 | 27650 | 27600 | 27650 | 27550 | 659 |
| 611 | 20240321 | 090900 | 174182450 | 27600 | 27550 | 27600 | 27550 | 286 |
| 612 | 20240321 | 090800 | 166298550 | 27550 | 27600 | 27600 | 27500 | 663 |
| 613 | 20240321 | 090700 | 148029200 | 27550 | 27600 | 27600 | 27550 | 499 |
| 614 | 20240321 | 090600 | 134257000 | 27600 | 27500 | 27600 | 27450 | 1245 |
| 615 | 20240321 | 090500 | 99990150 | 27500 | 27450 | 27500 | 27450 | 346 |
| 616 | 20240321 | 090400 | 90483850 | 27450 | 27450 | 27450 | 27400 | 262 |
| 617 | 20240321 | 090300 | 83294450 | 27500 | 27550 | 27550 | 27400 | 667 |
| 618 | 20240321 | 090200 | 64981700 | 27550 | 27550 | 27550 | 27550 | 154 |
| 619 | 20240321 | 090100 | 60739000 | 27400 | 27450 | 27600 | 27400 | 1385 |
| 620 | 20240321 | 090000 | 22690000 | 27450 | 27600 | 27650 | 27400 | 823 |