33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 3 | 20240322 | 191700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240322 | 191600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240322 | 191500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240322 | 191400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240322 | 191300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240322 | 191200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240322 | 191100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240322 | 191000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240322 | 190900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240322 | 190800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240322 | 190700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240322 | 190600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240322 | 190500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240322 | 190400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240322 | 190300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240322 | 190200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240322 | 190100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240322 | 190000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240322 | 185900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240322 | 185800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240322 | 185700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240322 | 185600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240322 | 185500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240322 | 185400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240322 | 185300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240322 | 185200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240322 | 185100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240322 | 185000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240322 | 184900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240322 | 184800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 33 | 20240322 | 184700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240322 | 184600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240322 | 184500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240322 | 184400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240322 | 184300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240322 | 184200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240322 | 184100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240322 | 184000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240322 | 183900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240322 | 183800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240322 | 183700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240322 | 183600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240322 | 183500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240322 | 183400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240322 | 183300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240322 | 183200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240322 | 183100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240322 | 183000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240322 | 182900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240322 | 182800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240322 | 182700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240322 | 182600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240322 | 182500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240322 | 182400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240322 | 182300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240322 | 182200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240322 | 182100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240322 | 182000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240322 | 181900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240322 | 181800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 63 | 20240322 | 181700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240322 | 181600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240322 | 181500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240322 | 181400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240322 | 181300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240322 | 181200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240322 | 181100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240322 | 181000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240322 | 180900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240322 | 180800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240322 | 180700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240322 | 180600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240322 | 180500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240322 | 180400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240322 | 180300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240322 | 180200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240322 | 180100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240322 | 180000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240322 | 175900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240322 | 175800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240322 | 175700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240322 | 175600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240322 | 175500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240322 | 175400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240322 | 175300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240322 | 175200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240322 | 175100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240322 | 175000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240322 | 174900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240322 | 174800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 93 | 20240322 | 174700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240322 | 174600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240322 | 174500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240322 | 174400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240322 | 174300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240322 | 174200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240322 | 174100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240322 | 174000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240322 | 173900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240322 | 173800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240322 | 173700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240322 | 173600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240322 | 173500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240322 | 173400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240322 | 173300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240322 | 173200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240322 | 173100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240322 | 173000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240322 | 172900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240322 | 172800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240322 | 172700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240322 | 172600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240322 | 172500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240322 | 172400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240322 | 172300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240322 | 172200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240322 | 172100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240322 | 172000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240322 | 171900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240322 | 171800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 123 | 20240322 | 171700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240322 | 171600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240322 | 171500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240322 | 171400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240322 | 171300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240322 | 171200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240322 | 171100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240322 | 171000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240322 | 170900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240322 | 170800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240322 | 170700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240322 | 170600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240322 | 170500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240322 | 170400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240322 | 170300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240322 | 170200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240322 | 170100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240322 | 170000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240322 | 165900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240322 | 165800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240322 | 165700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240322 | 165600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240322 | 165500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240322 | 165400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240322 | 165300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240322 | 165200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240322 | 165100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240322 | 165000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240322 | 164900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240322 | 164800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 153 | 20240322 | 164700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240322 | 164600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240322 | 164500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240322 | 164400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240322 | 164300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240322 | 164200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240322 | 164100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240322 | 164000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240322 | 163900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240322 | 163800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240322 | 163700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240322 | 163600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240322 | 163500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240322 | 163400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240322 | 163300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240322 | 163200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240322 | 163100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240322 | 163000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240322 | 162900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240322 | 162800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240322 | 162700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240322 | 162600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240322 | 162500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240322 | 162400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240322 | 162300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240322 | 162200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240322 | 162100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240322 | 162000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240322 | 161900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240322 | 161800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 183 | 20240322 | 161700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240322 | 161600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240322 | 161500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240322 | 161400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240322 | 161300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240322 | 161200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240322 | 161100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240322 | 161000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240322 | 160900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240322 | 160800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240322 | 160700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240322 | 160600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240322 | 160500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240322 | 160400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240322 | 160300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240322 | 160200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240322 | 160100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240322 | 160000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240322 | 155900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240322 | 155800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240322 | 155700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240322 | 155600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240322 | 155500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240322 | 155400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240322 | 155300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240322 | 155200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240322 | 155100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240322 | 155000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240322 | 154900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240322 | 154800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 213 | 20240322 | 154700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240322 | 154600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240322 | 154500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240322 | 154400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240322 | 154300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240322 | 154200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240322 | 154100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240322 | 154000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240322 | 153900 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240322 | 153800 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240322 | 153700 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20240322 | 153600 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240322 | 153500 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240322 | 153400 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240322 | 153300 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240322 | 153200 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20240322 | 153100 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20240322 | 153000 | 3350472100 | 27950 | 27950 | 27950 | 27950 | 5761 |
| 231 | 20240322 | 152900 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240322 | 152800 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240322 | 152700 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240322 | 152600 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240322 | 152500 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20240322 | 152400 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20240322 | 152300 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20240322 | 152200 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20240322 | 152100 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20240322 | 152000 | 3189452150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20240322 | 151900 | 3189452150 | 28000 | 28000 | 28000 | 27900 | 663 |
| 242 | 20240322 | 151800 | 3170917350 | 28000 | 28000 | 28000 | 27950 | 273 |
| 243 | 20240322 | 151700 | 3163285550 | 28000 | 28050 | 28050 | 27950 | 1228 |
| 244 | 20240322 | 151600 | 3128914300 | 28000 | 27950 | 28000 | 27950 | 1185 |
| 245 | 20240322 | 151500 | 3095738300 | 27950 | 27950 | 28000 | 27950 | 230 |
| 246 | 20240322 | 151400 | 3089300700 | 28000 | 28000 | 28000 | 27950 | 429 |
| 247 | 20240322 | 151300 | 3077291450 | 27950 | 27950 | 28000 | 27900 | 1995 |
| 248 | 20240322 | 151200 | 3021470350 | 27950 | 27950 | 28000 | 27900 | 303 |
| 249 | 20240322 | 151100 | 3013002050 | 27950 | 27900 | 28000 | 27850 | 421 |
| 250 | 20240322 | 151000 | 3001238100 | 27900 | 27950 | 28000 | 27850 | 331 |
| 251 | 20240322 | 150900 | 2991987950 | 27950 | 27900 | 28000 | 27850 | 594 |
| 252 | 20240322 | 150800 | 2975381900 | 27950 | 27900 | 27950 | 27850 | 242 |
| 253 | 20240322 | 150700 | 2968622600 | 27900 | 27950 | 27950 | 27900 | 727 |
| 254 | 20240322 | 150600 | 2948308800 | 27950 | 27850 | 27950 | 27850 | 241 |
| 255 | 20240322 | 150500 | 2941579950 | 27850 | 27850 | 27950 | 27850 | 230 |
| 256 | 20240322 | 150400 | 2935161450 | 27950 | 27900 | 28000 | 27900 | 551 |
| 257 | 20240322 | 150300 | 2919764350 | 27900 | 27900 | 27950 | 27850 | 185 |
| 258 | 20240322 | 150200 | 2914600100 | 27900 | 27900 | 27950 | 27900 | 284 |
| 259 | 20240322 | 150100 | 2906667800 | 27950 | 27900 | 27950 | 27900 | 348 |
| 260 | 20240322 | 150000 | 2896943850 | 27950 | 27800 | 27950 | 27800 | 298 |
| 261 | 20240322 | 145900 | 2888623200 | 27850 | 27900 | 27950 | 27850 | 230 |
| 262 | 20240322 | 145800 | 2882209550 | 27900 | 27950 | 27950 | 27800 | 483 |
| 263 | 20240322 | 145700 | 2868735750 | 27950 | 27850 | 27950 | 27850 | 347 |
| 264 | 20240322 | 145600 | 2859050850 | 27900 | 27900 | 27950 | 27850 | 205 |
| 265 | 20240322 | 145500 | 2853334000 | 27850 | 27850 | 27950 | 27850 | 470 |
| 266 | 20240322 | 145400 | 2840212250 | 27850 | 27950 | 27950 | 27850 | 319 |
| 267 | 20240322 | 145300 | 2831304700 | 27850 | 27900 | 27950 | 27800 | 240 |
| 268 | 20240322 | 145200 | 2824614150 | 27900 | 27800 | 27950 | 27800 | 330 |
| 269 | 20240322 | 145100 | 2815408500 | 27800 | 27850 | 27950 | 27800 | 201 |
| 270 | 20240322 | 145000 | 2809810300 | 27850 | 27850 | 27950 | 27850 | 307 |
| 271 | 20240322 | 144900 | 2801247400 | 27850 | 27900 | 27950 | 27850 | 741 |
| 272 | 20240322 | 144800 | 2780565600 | 27900 | 27900 | 27950 | 27800 | 369 |
| 273 | 20240322 | 144700 | 2770272650 | 27900 | 27900 | 27950 | 27850 | 320 |
| 274 | 20240322 | 144600 | 2761338650 | 27900 | 27950 | 27950 | 27900 | 494 |
| 275 | 20240322 | 144500 | 2747536200 | 27900 | 27850 | 27950 | 27850 | 134 |
| 276 | 20240322 | 144400 | 2743796200 | 27950 | 27900 | 27950 | 27850 | 317 |
| 277 | 20240322 | 144300 | 2734945450 | 27900 | 27900 | 27950 | 27850 | 502 |
| 278 | 20240322 | 144200 | 2720929100 | 27900 | 27900 | 27950 | 27850 | 191 |
| 279 | 20240322 | 144100 | 2715600900 | 27950 | 27900 | 27950 | 27850 | 301 |
| 280 | 20240322 | 144000 | 2707199400 | 27900 | 27900 | 27950 | 27850 | 396 |
| 281 | 20240322 | 143900 | 2696142150 | 27850 | 27900 | 27950 | 27850 | 269 |
| 282 | 20240322 | 143800 | 2688639250 | 27900 | 27900 | 27900 | 27850 | 179 |
| 283 | 20240322 | 143700 | 2683648300 | 27850 | 27850 | 27950 | 27850 | 411 |
| 284 | 20240322 | 143600 | 2672184100 | 27900 | 27850 | 27900 | 27850 | 197 |
| 285 | 20240322 | 143500 | 2666689900 | 27850 | 27850 | 27950 | 27850 | 175 |
| 286 | 20240322 | 143400 | 2661806300 | 27950 | 27950 | 28000 | 27850 | 380 |
| 287 | 20240322 | 143300 | 2651191000 | 27850 | 27900 | 27950 | 27850 | 596 |
| 288 | 20240322 | 143200 | 2634564700 | 27900 | 27900 | 27950 | 27850 | 354 |
| 289 | 20240322 | 143100 | 2624691450 | 27900 | 27900 | 28000 | 27850 | 395 |
| 290 | 20240322 | 143000 | 2613666400 | 27850 | 27850 | 27950 | 27850 | 250 |
| 291 | 20240322 | 142900 | 2606691900 | 27900 | 27850 | 27950 | 27850 | 271 |
| 292 | 20240322 | 142800 | 2599128600 | 27850 | 27850 | 28000 | 27850 | 268 |
| 293 | 20240322 | 142700 | 2591652500 | 27850 | 27850 | 28000 | 27800 | 368 |
| 294 | 20240322 | 142600 | 2581382350 | 27850 | 27850 | 27950 | 27800 | 90 |
| 295 | 20240322 | 142500 | 2578873150 | 27850 | 27850 | 28000 | 27850 | 324 |
| 296 | 20240322 | 142400 | 2569833300 | 27850 | 27850 | 28000 | 27800 | 306 |
| 297 | 20240322 | 142300 | 2561285900 | 27850 | 27900 | 28000 | 27850 | 237 |
| 298 | 20240322 | 142200 | 2554671250 | 28000 | 27900 | 28000 | 27850 | 384 |
| 299 | 20240322 | 142100 | 2543955850 | 27900 | 27850 | 27900 | 27850 | 194 |
| 300 | 20240322 | 142000 | 2538546600 | 27850 | 27900 | 27950 | 27800 | 197 |
| 301 | 20240322 | 141900 | 2533049800 | 27800 | 27850 | 27950 | 27800 | 349 |
| 302 | 20240322 | 141800 | 2523314650 | 27800 | 27800 | 27950 | 27800 | 216 |
| 303 | 20240322 | 141700 | 2517291700 | 27800 | 27950 | 27950 | 27800 | 306 |
| 304 | 20240322 | 141600 | 2508752800 | 27900 | 27850 | 27950 | 27850 | 197 |
| 305 | 20240322 | 141500 | 2503256600 | 27850 | 27850 | 27900 | 27850 | 218 |
| 306 | 20240322 | 141400 | 2497178000 | 27900 | 27850 | 27900 | 27800 | 275 |
| 307 | 20240322 | 141300 | 2489515050 | 27900 | 27900 | 27900 | 27850 | 368 |
| 308 | 20240322 | 141200 | 2479250150 | 27850 | 27900 | 27900 | 27850 | 326 |
| 309 | 20240322 | 141100 | 2470158450 | 27850 | 27850 | 27900 | 27850 | 152 |
| 310 | 20240322 | 141000 | 2465919550 | 27850 | 27900 | 27950 | 27850 | 354 |
| 311 | 20240322 | 140900 | 2456039450 | 27850 | 27900 | 27900 | 27850 | 187 |
| 312 | 20240322 | 140800 | 2450822600 | 27850 | 27850 | 27900 | 27850 | 110 |
| 313 | 20240322 | 140700 | 2447755400 | 27850 | 27900 | 27900 | 27800 | 270 |
| 314 | 20240322 | 140600 | 2440227800 | 27850 | 27800 | 27900 | 27800 | 167 |
| 315 | 20240322 | 140500 | 2435571200 | 27850 | 27850 | 27850 | 27850 | 179 |
| 316 | 20240322 | 140400 | 2430586050 | 27850 | 27850 | 27850 | 27800 | 312 |
| 317 | 20240322 | 140300 | 2421898200 | 27850 | 27800 | 27850 | 27800 | 244 |
| 318 | 20240322 | 140200 | 2415105550 | 27800 | 27850 | 27850 | 27800 | 155 |
| 319 | 20240322 | 140100 | 2410790600 | 27800 | 27800 | 27850 | 27750 | 124 |
| 320 | 20240322 | 140000 | 2407343600 | 27750 | 27750 | 27850 | 27750 | 344 |
| 321 | 20240322 | 135900 | 2397781250 | 27750 | 27750 | 27800 | 27750 | 162 |
| 322 | 20240322 | 135800 | 2393280000 | 27800 | 27750 | 27800 | 27750 | 179 |
| 323 | 20240322 | 135700 | 2388305700 | 27800 | 27700 | 27800 | 27700 | 276 |
| 324 | 20240322 | 135600 | 2380637350 | 27750 | 27750 | 27750 | 27700 | 104 |
| 325 | 20240322 | 135500 | 2377751400 | 27750 | 27850 | 27850 | 27750 | 355 |
| 326 | 20240322 | 135400 | 2367884950 | 27800 | 27700 | 27850 | 27700 | 1023 |
| 327 | 20240322 | 135300 | 2339523700 | 27700 | 27750 | 27850 | 27700 | 284 |
| 328 | 20240322 | 135200 | 2331634750 | 27800 | 27750 | 27850 | 27750 | 134 |
| 329 | 20240322 | 135100 | 2327910000 | 27850 | 27700 | 27850 | 27700 | 276 |
| 330 | 20240322 | 135000 | 2320239050 | 27750 | 27750 | 27800 | 27700 | 204 |
| 331 | 20240322 | 134900 | 2314576600 | 27700 | 27750 | 27850 | 27700 | 310 |
| 332 | 20240322 | 134800 | 2305964250 | 27700 | 27750 | 27750 | 27700 | 1257 |
| 333 | 20240322 | 134700 | 2271084500 | 27800 | 27750 | 27800 | 27750 | 242 |
| 334 | 20240322 | 134600 | 2264364350 | 27750 | 27750 | 27850 | 27750 | 118 |
| 335 | 20240322 | 134500 | 2261084200 | 27800 | 27800 | 27850 | 27750 | 471 |
| 336 | 20240322 | 134400 | 2247995450 | 27750 | 27750 | 27800 | 27750 | 96 |
| 337 | 20240322 | 134300 | 2245331400 | 27750 | 27750 | 27800 | 27750 | 288 |
| 338 | 20240322 | 134200 | 2237331350 | 27800 | 27800 | 27800 | 27750 | 190 |
| 339 | 20240322 | 134100 | 2232051000 | 27750 | 27750 | 27800 | 27750 | 136 |
| 340 | 20240322 | 134000 | 2228270700 | 27850 | 27850 | 27850 | 27750 | 112 |
| 341 | 20240322 | 133900 | 2225151600 | 27750 | 27800 | 27850 | 27750 | 395 |
| 342 | 20240322 | 133800 | 2214173050 | 27750 | 27750 | 27750 | 27750 | 57 |
| 343 | 20240322 | 133700 | 2212591300 | 27750 | 27750 | 27800 | 27750 | 79 |
| 344 | 20240322 | 133600 | 2210398450 | 27800 | 27750 | 27800 | 27750 | 219 |
| 345 | 20240322 | 133500 | 2204310650 | 27750 | 27750 | 27800 | 27750 | 93 |
| 346 | 20240322 | 133400 | 2201729200 | 27750 | 27850 | 27850 | 27750 | 93 |
| 347 | 20240322 | 133300 | 2199144700 | 27800 | 27750 | 27800 | 27750 | 372 |
| 348 | 20240322 | 133200 | 2188810600 | 27800 | 27800 | 27800 | 27750 | 75 |
| 349 | 20240322 | 133100 | 2186727050 | 27750 | 27750 | 27750 | 27750 | 63 |
| 350 | 20240322 | 133000 | 2184978800 | 27750 | 27750 | 27800 | 27750 | 275 |
| 351 | 20240322 | 132900 | 2177336650 | 27750 | 27750 | 27800 | 27750 | 292 |
| 352 | 20240322 | 132800 | 2169227850 | 27800 | 27750 | 27800 | 27750 | 85 |
| 353 | 20240322 | 132700 | 2166869050 | 27750 | 27800 | 27800 | 27750 | 216 |
| 354 | 20240322 | 132600 | 2160868750 | 27750 | 27750 | 27800 | 27750 | 120 |
| 355 | 20240322 | 132500 | 2157537050 | 27750 | 27800 | 27800 | 27750 | 99 |
| 356 | 20240322 | 132400 | 2154786450 | 27750 | 27750 | 27800 | 27750 | 224 |
| 357 | 20240322 | 132300 | 2148566300 | 27750 | 27750 | 27800 | 27750 | 96 |
| 358 | 20240322 | 132200 | 2145900800 | 27750 | 27750 | 27800 | 27750 | 165 |
| 359 | 20240322 | 132100 | 2141319850 | 27800 | 27750 | 27800 | 27750 | 142 |
| 360 | 20240322 | 132000 | 2137375150 | 27850 | 27750 | 27950 | 27700 | 116 |
| 361 | 20240322 | 131900 | 2134154850 | 27750 | 27800 | 27800 | 27750 | 93 |
| 362 | 20240322 | 131800 | 2131572700 | 27750 | 27750 | 27800 | 27750 | 332 |
| 363 | 20240322 | 131700 | 2122352050 | 27700 | 27750 | 27750 | 27700 | 120 |
| 364 | 20240322 | 131600 | 2119022200 | 27750 | 27750 | 27800 | 27750 | 127 |
| 365 | 20240322 | 131500 | 2115496750 | 27800 | 27750 | 27800 | 27750 | 212 |
| 366 | 20240322 | 131400 | 2109603750 | 27700 | 27750 | 27800 | 27700 | 159 |
| 367 | 20240322 | 131300 | 2105194050 | 27750 | 27900 | 27900 | 27700 | 160 |
| 368 | 20240322 | 131200 | 2100739800 | 27700 | 27800 | 27950 | 27700 | 2372 |
| 369 | 20240322 | 131100 | 2034517950 | 27750 | 27750 | 27800 | 27700 | 873 |
| 370 | 20240322 | 131000 | 2010293850 | 27750 | 27750 | 27800 | 27750 | 72 |
| 371 | 20240322 | 130900 | 2008294250 | 27750 | 27800 | 27800 | 27750 | 129 |
| 372 | 20240322 | 130800 | 2004708750 | 27800 | 27750 | 27800 | 27750 | 178 |
| 373 | 20240322 | 130700 | 1999765350 | 27750 | 27800 | 27850 | 27750 | 284 |
| 374 | 20240322 | 130600 | 1991876800 | 27800 | 27800 | 27850 | 27750 | 269 |
| 375 | 20240322 | 130500 | 1984398150 | 27800 | 27800 | 27800 | 27750 | 115 |
| 376 | 20240322 | 130400 | 1981201250 | 27750 | 27850 | 27850 | 27750 | 134 |
| 377 | 20240322 | 130300 | 1977475000 | 27800 | 27750 | 27800 | 27750 | 87 |
| 378 | 20240322 | 130200 | 1975056650 | 27750 | 27800 | 27800 | 27750 | 139 |
| 379 | 20240322 | 130100 | 1971192950 | 27750 | 27850 | 27850 | 27750 | 29 |
| 380 | 20240322 | 130000 | 1970386800 | 27800 | 27750 | 27850 | 27750 | 144 |
| 381 | 20240322 | 125900 | 1966384100 | 27800 | 27750 | 27800 | 27750 | 115 |
| 382 | 20240322 | 125800 | 1963187450 | 27750 | 27800 | 27800 | 27750 | 174 |
| 383 | 20240322 | 125700 | 1958358450 | 27850 | 27800 | 27850 | 27750 | 170 |
| 384 | 20240322 | 125600 | 1953630950 | 27800 | 27750 | 27800 | 27750 | 248 |
| 385 | 20240322 | 125500 | 1946743400 | 27750 | 27800 | 27800 | 27750 | 82 |
| 386 | 20240322 | 125400 | 1944467500 | 27850 | 27850 | 27900 | 27800 | 432 |
| 387 | 20240322 | 125300 | 1932444850 | 27850 | 27850 | 27900 | 27800 | 151 |
| 388 | 20240322 | 125200 | 1928238650 | 27850 | 27800 | 27900 | 27800 | 226 |
| 389 | 20240322 | 125100 | 1921944650 | 27800 | 27850 | 27850 | 27800 | 164 |
| 390 | 20240322 | 125000 | 1917379700 | 27800 | 27850 | 27850 | 27800 | 142 |
| 391 | 20240322 | 124900 | 1913425400 | 27850 | 27900 | 27900 | 27850 | 220 |
| 392 | 20240322 | 124800 | 1907295800 | 27850 | 27900 | 27900 | 27850 | 162 |
| 393 | 20240322 | 124700 | 1902776550 | 27850 | 27850 | 27900 | 27850 | 125 |
| 394 | 20240322 | 124600 | 1899295250 | 27850 | 27850 | 27900 | 27850 | 32 |
| 395 | 20240322 | 124500 | 1898402750 | 27900 | 27850 | 27900 | 27800 | 216 |
| 396 | 20240322 | 124400 | 1892385300 | 27800 | 27800 | 27850 | 27800 | 41 |
| 397 | 20240322 | 124300 | 1891243800 | 27800 | 27750 | 27850 | 27750 | 124 |
| 398 | 20240322 | 124200 | 1887794450 | 27750 | 27800 | 27900 | 27750 | 313 |
| 399 | 20240322 | 124100 | 1879086350 | 27800 | 27800 | 27900 | 27800 | 56 |
| 400 | 20240322 | 124000 | 1877528250 | 27800 | 27800 | 27800 | 27750 | 11 |
| 401 | 20240322 | 123900 | 1877222700 | 27850 | 27800 | 27850 | 27800 | 263 |
| 402 | 20240322 | 123800 | 1869906250 | 27750 | 27850 | 27850 | 27750 | 39 |
| 403 | 20240322 | 123700 | 1868821250 | 27800 | 27800 | 27850 | 27800 | 245 |
| 404 | 20240322 | 123600 | 1862005250 | 27800 | 27800 | 27900 | 27800 | 293 |
| 405 | 20240322 | 123500 | 1853844550 | 27850 | 27850 | 27850 | 27750 | 536 |
| 406 | 20240322 | 123400 | 1838940500 | 27800 | 27900 | 27900 | 27800 | 336 |
| 407 | 20240322 | 123300 | 1829591650 | 27850 | 27800 | 27900 | 27800 | 179 |
| 408 | 20240322 | 123200 | 1824606850 | 27800 | 27850 | 27850 | 27800 | 51 |
| 409 | 20240322 | 123100 | 1823187200 | 27850 | 27800 | 27850 | 27800 | 124 |
| 410 | 20240322 | 123000 | 1819736200 | 27800 | 27850 | 27900 | 27800 | 231 |
| 411 | 20240322 | 122900 | 1813302700 | 27800 | 27850 | 27850 | 27800 | 170 |
| 412 | 20240322 | 122800 | 1808570350 | 27800 | 27800 | 27850 | 27800 | 208 |
| 413 | 20240322 | 122700 | 1802786450 | 27800 | 27800 | 27850 | 27800 | 208 |
| 414 | 20240322 | 122600 | 1796996350 | 27800 | 27850 | 27850 | 27800 | 4 |
| 415 | 20240322 | 122500 | 1796885100 | 27800 | 27800 | 27850 | 27800 | 184 |
| 416 | 20240322 | 122400 | 1791766800 | 27800 | 27850 | 27850 | 27800 | 203 |
| 417 | 20240322 | 122300 | 1786114100 | 27850 | 27800 | 27850 | 27800 | 65 |
| 418 | 20240322 | 122200 | 1784305600 | 27750 | 27800 | 27800 | 27750 | 183 |
| 419 | 20240322 | 122100 | 1779222500 | 27800 | 27750 | 27800 | 27750 | 99 |
| 420 | 20240322 | 122000 | 1776470750 | 27750 | 27800 | 27800 | 27750 | 132 |
| 421 | 20240322 | 121900 | 1772804200 | 27750 | 27750 | 27800 | 27750 | 45 |
| 422 | 20240322 | 121800 | 1771553700 | 27800 | 27850 | 27850 | 27800 | 246 |
| 423 | 20240322 | 121700 | 1764707450 | 27850 | 27850 | 27850 | 27800 | 246 |
| 424 | 20240322 | 121600 | 1757864400 | 27800 | 27800 | 27850 | 27800 | 78 |
| 425 | 20240322 | 121500 | 1755695900 | 27800 | 27850 | 27850 | 27800 | 184 |
| 426 | 20240322 | 121400 | 1750571800 | 27800 | 27800 | 27850 | 27800 | 63 |
| 427 | 20240322 | 121300 | 1748817600 | 27800 | 27800 | 27850 | 27800 | 142 |
| 428 | 20240322 | 121200 | 1744865550 | 27800 | 27800 | 27850 | 27800 | 1014 |
| 429 | 20240322 | 121100 | 1716664450 | 27850 | 27850 | 27850 | 27800 | 107 |
| 430 | 20240322 | 121000 | 1713686600 | 27850 | 27850 | 27850 | 27800 | 160 |
| 431 | 20240322 | 120900 | 1709232500 | 27850 | 27850 | 27900 | 27850 | 693 |
| 432 | 20240322 | 120800 | 1689927100 | 27900 | 27900 | 27900 | 27850 | 240 |
| 433 | 20240322 | 120700 | 1683236550 | 27900 | 27900 | 27950 | 27850 | 59 |
| 434 | 20240322 | 120600 | 1681590600 | 27900 | 27900 | 27950 | 27900 | 235 |
| 435 | 20240322 | 120500 | 1675025350 | 27900 | 27900 | 27950 | 27850 | 138 |
| 436 | 20240322 | 120400 | 1671172700 | 27900 | 27900 | 27900 | 27850 | 63 |
| 437 | 20240322 | 120300 | 1669415100 | 27900 | 27850 | 27900 | 27850 | 332 |
| 438 | 20240322 | 120200 | 1660153000 | 27900 | 27900 | 27900 | 27850 | 741 |
| 439 | 20240322 | 120100 | 1639513000 | 27850 | 27850 | 27900 | 27850 | 97 |
| 440 | 20240322 | 120000 | 1636807950 | 27850 | 27900 | 27900 | 27850 | 179 |
| 441 | 20240322 | 115900 | 1631818550 | 27850 | 27850 | 27900 | 27850 | 118 |
| 442 | 20240322 | 115800 | 1628528600 | 27850 | 27900 | 27950 | 27850 | 1051 |
| 443 | 20240322 | 115700 | 1599207350 | 27900 | 27950 | 28000 | 27900 | 159 |
| 444 | 20240322 | 115600 | 1594764550 | 27900 | 27900 | 27950 | 27900 | 262 |
| 445 | 20240322 | 115500 | 1587453000 | 27900 | 27900 | 28000 | 27900 | 176 |
| 446 | 20240322 | 115400 | 1582532350 | 27950 | 27900 | 27950 | 27900 | 589 |
| 447 | 20240322 | 115300 | 1566072150 | 27900 | 27900 | 27950 | 27900 | 75 |
| 448 | 20240322 | 115200 | 1563977950 | 27950 | 27900 | 28000 | 27900 | 351 |
| 449 | 20240322 | 115100 | 1554171600 | 27950 | 27900 | 27950 | 27900 | 171 |
| 450 | 20240322 | 115000 | 1549393500 | 27900 | 27950 | 27950 | 27900 | 212 |
| 451 | 20240322 | 114900 | 1543475100 | 27900 | 27950 | 27950 | 27900 | 68 |
| 452 | 20240322 | 114800 | 1541577600 | 28050 | 28000 | 28050 | 27950 | 364 |
| 453 | 20240322 | 114700 | 1531392700 | 27950 | 27950 | 28000 | 27950 | 88 |
| 454 | 20240322 | 114600 | 1528931000 | 27950 | 27950 | 28000 | 27950 | 78 |
| 455 | 20240322 | 114500 | 1526749300 | 28050 | 28000 | 28050 | 27950 | 263 |
| 456 | 20240322 | 114400 | 1519386450 | 27950 | 27950 | 27950 | 27950 | 282 |
| 457 | 20240322 | 114300 | 1511504550 | 27950 | 28000 | 28100 | 27950 | 1158 |
| 458 | 20240322 | 114200 | 1479047100 | 28000 | 28000 | 28050 | 28000 | 872 |
| 459 | 20240322 | 114100 | 1454589100 | 28000 | 28000 | 28050 | 28000 | 294 |
| 460 | 20240322 | 114000 | 1446347300 | 28050 | 28000 | 28050 | 28000 | 128 |
| 461 | 20240322 | 113900 | 1442759150 | 28000 | 28050 | 28050 | 28000 | 720 |
| 462 | 20240322 | 113800 | 1422569700 | 28000 | 28000 | 28050 | 27950 | 346 |
| 463 | 20240322 | 113700 | 1412879700 | 28000 | 27950 | 28050 | 27950 | 147 |
| 464 | 20240322 | 113600 | 1408762900 | 28000 | 28000 | 28000 | 27950 | 313 |
| 465 | 20240322 | 113500 | 1399999850 | 27950 | 27950 | 28000 | 27950 | 233 |
| 466 | 20240322 | 113400 | 1393483900 | 27950 | 27950 | 28000 | 27950 | 206 |
| 467 | 20240322 | 113300 | 1387720350 | 28000 | 27950 | 28000 | 27950 | 197 |
| 468 | 20240322 | 113200 | 1382207900 | 27900 | 27900 | 28000 | 27900 | 398 |
| 469 | 20240322 | 113100 | 1371080400 | 28000 | 27900 | 28000 | 27900 | 985 |
| 470 | 20240322 | 113000 | 1343510450 | 27900 | 27950 | 28000 | 27900 | 204 |
| 471 | 20240322 | 112900 | 1337805350 | 27950 | 27950 | 28000 | 27900 | 320 |
| 472 | 20240322 | 112800 | 1328862050 | 27950 | 27900 | 28000 | 27900 | 170 |
| 473 | 20240322 | 112700 | 1324110450 | 27900 | 27950 | 28000 | 27900 | 212 |
| 474 | 20240322 | 112600 | 1318184100 | 27950 | 27950 | 28000 | 27900 | 1415 |
| 475 | 20240322 | 112500 | 1278628200 | 27900 | 27900 | 27950 | 27900 | 132 |
| 476 | 20240322 | 112400 | 1274942750 | 27900 | 27900 | 27950 | 27900 | 253 |
| 477 | 20240322 | 112300 | 1267874050 | 27950 | 27950 | 27950 | 27900 | 369 |
| 478 | 20240322 | 112200 | 1257568900 | 27950 | 27950 | 27950 | 27900 | 342 |
| 479 | 20240322 | 112100 | 1248011750 | 27900 | 27900 | 27950 | 27900 | 260 |
| 480 | 20240322 | 112000 | 1240752150 | 27950 | 27950 | 28000 | 27900 | 339 |
| 481 | 20240322 | 111900 | 1231277250 | 27950 | 27900 | 28000 | 27900 | 246 |
| 482 | 20240322 | 111800 | 1224404350 | 27900 | 28050 | 28050 | 27900 | 322 |
| 483 | 20240322 | 111700 | 1215399900 | 28000 | 27950 | 28000 | 27950 | 480 |
| 484 | 20240322 | 111600 | 1201969700 | 27950 | 27950 | 28050 | 27950 | 157 |
| 485 | 20240322 | 111500 | 1197572150 | 27950 | 28000 | 28050 | 27950 | 1009 |
| 486 | 20240322 | 111400 | 1169322800 | 27950 | 27950 | 28000 | 27950 | 504 |
| 487 | 20240322 | 111300 | 1155214200 | 27950 | 27950 | 28000 | 27900 | 220 |
| 488 | 20240322 | 111200 | 1149062150 | 27950 | 27900 | 28000 | 27900 | 143 |
| 489 | 20240322 | 111100 | 1145065050 | 27950 | 27900 | 28000 | 27900 | 652 |
| 490 | 20240322 | 111000 | 1126847650 | 27900 | 27900 | 27950 | 27900 | 145 |
| 491 | 20240322 | 110900 | 1122798050 | 27900 | 27900 | 27900 | 27900 | 127 |
| 492 | 20240322 | 110800 | 1119254750 | 27900 | 28000 | 28000 | 27900 | 453 |
| 493 | 20240322 | 110700 | 1106601250 | 27950 | 27950 | 27950 | 27950 | 262 |
| 494 | 20240322 | 110600 | 1099278350 | 27950 | 28000 | 28000 | 27950 | 113 |
| 495 | 20240322 | 110500 | 1096117850 | 27950 | 27900 | 27950 | 27900 | 135 |
| 496 | 20240322 | 110400 | 1092348350 | 27900 | 27850 | 27900 | 27850 | 77 |
| 497 | 20240322 | 110300 | 1090201350 | 27950 | 27850 | 27950 | 27800 | 235 |
| 498 | 20240322 | 110200 | 1083650400 | 27850 | 27850 | 27850 | 27800 | 1721 |
| 499 | 20240322 | 110100 | 1035723400 | 27850 | 27900 | 27900 | 27850 | 103 |
| 500 | 20240322 | 110000 | 1032851150 | 27850 | 27850 | 27950 | 27850 | 138 |
| 501 | 20240322 | 105900 | 1029002050 | 27850 | 27850 | 27900 | 27850 | 239 |
| 502 | 20240322 | 105800 | 1022335950 | 27850 | 27950 | 27950 | 27850 | 114 |
| 503 | 20240322 | 105700 | 1019160850 | 27900 | 27850 | 27900 | 27850 | 236 |
| 504 | 20240322 | 105600 | 1012579400 | 27850 | 27900 | 27950 | 27850 | 443 |
| 505 | 20240322 | 105500 | 1000221800 | 27850 | 27900 | 28000 | 27850 | 348 |
| 506 | 20240322 | 105400 | 990502700 | 27950 | 27900 | 28000 | 27900 | 106 |
| 507 | 20240322 | 105300 | 987540450 | 27900 | 27900 | 27950 | 27900 | 320 |
| 508 | 20240322 | 105200 | 978607100 | 27900 | 27950 | 28000 | 27850 | 385 |
| 509 | 20240322 | 105100 | 967851000 | 27900 | 28000 | 28000 | 27900 | 79 |
| 510 | 20240322 | 105000 | 965643200 | 27900 | 27900 | 28050 | 27850 | 181 |
| 511 | 20240322 | 104900 | 960583850 | 27850 | 28000 | 28000 | 27850 | 2192 |
| 512 | 20240322 | 104800 | 899257100 | 28000 | 27850 | 28000 | 27850 | 1631 |
| 513 | 20240322 | 104700 | 853616750 | 27850 | 27850 | 27950 | 27850 | 538 |
| 514 | 20240322 | 104600 | 838602900 | 27850 | 27850 | 27950 | 27850 | 397 |
| 515 | 20240322 | 104500 | 827530900 | 27850 | 27850 | 27900 | 27850 | 89 |
| 516 | 20240322 | 104400 | 825049950 | 27900 | 27900 | 27950 | 27900 | 593 |
| 517 | 20240322 | 104300 | 808498000 | 27900 | 27900 | 27900 | 27900 | 21 |
| 518 | 20240322 | 104200 | 807912100 | 27900 | 27950 | 27950 | 27900 | 359 |
| 519 | 20240322 | 104100 | 797884800 | 28000 | 27950 | 28000 | 27900 | 392 |
| 520 | 20240322 | 104000 | 786935550 | 27900 | 28000 | 28000 | 27900 | 172 |
| 521 | 20240322 | 103900 | 782129950 | 27950 | 27950 | 27950 | 27900 | 262 |
| 522 | 20240322 | 103800 | 774809600 | 27900 | 27850 | 27950 | 27850 | 321 |
| 523 | 20240322 | 103700 | 765846100 | 27850 | 27950 | 27950 | 27850 | 293 |
| 524 | 20240322 | 103600 | 757663350 | 27850 | 27900 | 27950 | 27850 | 303 |
| 525 | 20240322 | 103500 | 749211150 | 27900 | 27900 | 27950 | 27900 | 443 |
| 526 | 20240322 | 103400 | 736842200 | 27900 | 27950 | 27950 | 27900 | 112 |
| 527 | 20240322 | 103300 | 733713600 | 27850 | 27850 | 27950 | 27850 | 152 |
| 528 | 20240322 | 103200 | 729473950 | 27850 | 27800 | 27900 | 27800 | 110 |
| 529 | 20240322 | 103100 | 726408400 | 27800 | 27800 | 27900 | 27800 | 221 |
| 530 | 20240322 | 103000 | 720253750 | 27900 | 27850 | 27900 | 27800 | 246 |
| 531 | 20240322 | 102900 | 713404100 | 27850 | 27800 | 27850 | 27800 | 232 |
| 532 | 20240322 | 102800 | 706944850 | 27850 | 27800 | 27850 | 27800 | 100 |
| 533 | 20240322 | 102700 | 704162450 | 27800 | 27800 | 27850 | 27800 | 63 |
| 534 | 20240322 | 102600 | 702409850 | 27800 | 27750 | 27850 | 27750 | 187 |
| 535 | 20240322 | 102500 | 697211000 | 27750 | 27750 | 27750 | 27750 | 38 |
| 536 | 20240322 | 102400 | 696156500 | 27750 | 27700 | 27800 | 27700 | 183 |
| 537 | 20240322 | 102300 | 691077500 | 27700 | 27650 | 27800 | 27650 | 90 |
| 538 | 20240322 | 102200 | 688585150 | 27650 | 27700 | 27750 | 27650 | 397 |
| 539 | 20240322 | 102100 | 677591700 | 27650 | 27700 | 27700 | 27650 | 64 |
| 540 | 20240322 | 102000 | 675821600 | 27700 | 27650 | 27700 | 27650 | 324 |
| 541 | 20240322 | 101900 | 666854950 | 27650 | 27650 | 27700 | 27650 | 87 |
| 542 | 20240322 | 101800 | 664447250 | 27650 | 27650 | 27700 | 27650 | 87 |
| 543 | 20240322 | 101700 | 662041600 | 27700 | 27550 | 27700 | 27550 | 219 |
| 544 | 20240322 | 101600 | 655985800 | 27600 | 27650 | 27650 | 27550 | 1741 |
| 545 | 20240322 | 101500 | 607935750 | 27650 | 27650 | 27700 | 27550 | 1297 |
| 546 | 20240322 | 101400 | 572130050 | 27600 | 27700 | 27700 | 27600 | 879 |
| 547 | 20240322 | 101300 | 547796500 | 27700 | 27800 | 27850 | 27700 | 1982 |
| 548 | 20240322 | 101200 | 492717850 | 27800 | 27850 | 27850 | 27800 | 83 |
| 549 | 20240322 | 101100 | 490409700 | 27800 | 27800 | 27800 | 27800 | 58 |
| 550 | 20240322 | 101000 | 488797300 | 27850 | 27800 | 27850 | 27800 | 155 |
| 551 | 20240322 | 100900 | 484482800 | 27800 | 27800 | 27800 | 27800 | 63 |
| 552 | 20240322 | 100800 | 482731400 | 27800 | 27800 | 27850 | 27800 | 48 |
| 553 | 20240322 | 100700 | 481396950 | 27800 | 27800 | 27850 | 27800 | 101 |
| 554 | 20240322 | 100600 | 478589000 | 27800 | 27850 | 27900 | 27800 | 1062 |
| 555 | 20240322 | 100500 | 449013650 | 27850 | 27850 | 27850 | 27850 | 20 |
| 556 | 20240322 | 100400 | 448456650 | 27850 | 27850 | 27900 | 27850 | 41 |
| 557 | 20240322 | 100300 | 447314700 | 27850 | 27950 | 27950 | 27850 | 551 |
| 558 | 20240322 | 100200 | 431943100 | 27950 | 27900 | 27950 | 27900 | 65 |
| 559 | 20240322 | 100100 | 430128750 | 27900 | 27900 | 28000 | 27900 | 55 |
| 560 | 20240322 | 100000 | 428594150 | 27950 | 27950 | 27950 | 27900 | 188 |
| 561 | 20240322 | 095900 | 423342400 | 27950 | 27900 | 27950 | 27900 | 124 |
| 562 | 20240322 | 095800 | 419882000 | 27900 | 27900 | 27950 | 27900 | 315 |
| 563 | 20240322 | 095700 | 411092600 | 27900 | 27950 | 27950 | 27900 | 213 |
| 564 | 20240322 | 095600 | 405147650 | 27900 | 27950 | 27950 | 27900 | 522 |
| 565 | 20240322 | 095500 | 390559850 | 27950 | 28000 | 28000 | 27950 | 202 |
| 566 | 20240322 | 095400 | 384912700 | 28000 | 28000 | 28000 | 27950 | 114 |
| 567 | 20240322 | 095300 | 381721850 | 27950 | 28000 | 28000 | 27950 | 51 |
| 568 | 20240322 | 095200 | 380296250 | 28000 | 27950 | 28000 | 27950 | 81 |
| 569 | 20240322 | 095100 | 378029050 | 28000 | 28000 | 28000 | 27950 | 356 |
| 570 | 20240322 | 095000 | 368063400 | 28000 | 27950 | 28000 | 27950 | 47 |
| 571 | 20240322 | 094900 | 366748450 | 27950 | 27950 | 28000 | 27950 | 82 |
| 572 | 20240322 | 094800 | 364454600 | 27950 | 27950 | 28000 | 27950 | 79 |
| 573 | 20240322 | 094700 | 362245500 | 27950 | 28000 | 28000 | 27950 | 66 |
| 574 | 20240322 | 094600 | 360398650 | 28000 | 27950 | 28000 | 27950 | 1051 |
| 575 | 20240322 | 094500 | 331022600 | 28000 | 28000 | 28000 | 27950 | 59 |
| 576 | 20240322 | 094400 | 329372550 | 27950 | 27950 | 28050 | 27950 | 148 |
| 577 | 20240322 | 094300 | 325234850 | 27950 | 27950 | 28050 | 27900 | 112 |
| 578 | 20240322 | 094200 | 322100100 | 27900 | 27900 | 27950 | 27900 | 61 |
| 579 | 20240322 | 094100 | 320397450 | 27950 | 27950 | 28050 | 27900 | 51 |
| 580 | 20240322 | 094000 | 318971300 | 27950 | 27950 | 28050 | 27950 | 101 |
| 581 | 20240322 | 093900 | 316145250 | 28100 | 28000 | 28100 | 27950 | 1187 |
| 582 | 20240322 | 093800 | 282879700 | 27950 | 27950 | 28000 | 27950 | 37 |
| 583 | 20240322 | 093700 | 281844850 | 27950 | 27950 | 28000 | 27950 | 65 |
| 584 | 20240322 | 093600 | 280026950 | 27950 | 28000 | 28050 | 27950 | 300 |
| 585 | 20240322 | 093500 | 271625700 | 28000 | 28000 | 28050 | 28000 | 22 |
| 586 | 20240322 | 093400 | 271009650 | 28000 | 28000 | 28100 | 28000 | 116 |
| 587 | 20240322 | 093300 | 267760050 | 28000 | 28000 | 28000 | 28000 | 42 |
| 588 | 20240322 | 093200 | 266584050 | 28000 | 28050 | 28050 | 28000 | 175 |
| 589 | 20240322 | 093100 | 261676700 | 28050 | 28050 | 28100 | 28050 | 43 |
| 590 | 20240322 | 093000 | 260470500 | 28000 | 28000 | 28050 | 27950 | 200 |
| 591 | 20240322 | 092900 | 254869050 | 28000 | 27950 | 28000 | 27950 | 153 |
| 592 | 20240322 | 092800 | 250586300 | 27950 | 28000 | 28000 | 27950 | 77 |
| 593 | 20240322 | 092700 | 248432200 | 28000 | 28100 | 28100 | 27950 | 802 |
| 594 | 20240322 | 092600 | 225966600 | 28050 | 28150 | 28150 | 28050 | 100 |
| 595 | 20240322 | 092500 | 223160100 | 28050 | 28050 | 28150 | 28050 | 136 |
| 596 | 20240322 | 092400 | 219339900 | 28100 | 28050 | 28150 | 28050 | 157 |
| 597 | 20240322 | 092300 | 214928050 | 28050 | 28100 | 28150 | 28050 | 975 |
| 598 | 20240322 | 092200 | 187554100 | 28100 | 28050 | 28100 | 28000 | 501 |
| 599 | 20240322 | 092100 | 173484450 | 28000 | 28000 | 28000 | 28000 | 43 |
| 600 | 20240322 | 092000 | 172280450 | 28050 | 28000 | 28050 | 28000 | 78 |
| 601 | 20240322 | 091900 | 170094300 | 28000 | 28000 | 28050 | 28000 | 110 |
| 602 | 20240322 | 091800 | 167011050 | 28000 | 28000 | 28050 | 28000 | 64 |
| 603 | 20240322 | 091700 | 165218850 | 28000 | 28000 | 28000 | 28000 | 21 |
| 604 | 20240322 | 091600 | 164630850 | 28000 | 27950 | 28000 | 27950 | 68 |
| 605 | 20240322 | 091500 | 162727800 | 28000 | 27950 | 28050 | 27950 | 341 |
| 606 | 20240322 | 091400 | 153189450 | 28000 | 27850 | 28000 | 27850 | 198 |
| 607 | 20240322 | 091300 | 147651250 | 27900 | 27950 | 27950 | 27850 | 564 |
| 608 | 20240322 | 091200 | 131902850 | 27900 | 27900 | 28000 | 27900 | 229 |
| 609 | 20240322 | 091100 | 125503600 | 27900 | 27950 | 28050 | 27900 | 295 |
| 610 | 20240322 | 091000 | 117245900 | 27900 | 27900 | 27900 | 27850 | 75 |
| 611 | 20240322 | 090900 | 115154800 | 27850 | 27850 | 27850 | 27850 | 73 |
| 612 | 20240322 | 090800 | 113121750 | 27850 | 27900 | 28050 | 27850 | 518 |
| 613 | 20240322 | 090700 | 98681950 | 27900 | 27900 | 27950 | 27900 | 51 |
| 614 | 20240322 | 090600 | 97259000 | 27900 | 27900 | 28100 | 27850 | 484 |
| 615 | 20240322 | 090500 | 83747950 | 27900 | 27950 | 28100 | 27900 | 179 |
| 616 | 20240322 | 090400 | 78730100 | 27950 | 27850 | 28000 | 27850 | 38 |
| 617 | 20240322 | 090300 | 77669300 | 27900 | 27900 | 27950 | 27850 | 728 |
| 618 | 20240322 | 090200 | 57370050 | 27900 | 27950 | 27950 | 27900 | 78 |
| 619 | 20240322 | 090100 | 55192150 | 27950 | 27850 | 27950 | 27850 | 701 |
| 620 | 20240322 | 090000 | 35669100 | 27850 | 28000 | 28000 | 27850 | 1274 |