33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 192700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 3 | 20240322 | 192600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240322 | 192500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240322 | 192400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240322 | 192300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240322 | 192200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240322 | 192100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240322 | 192000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240322 | 191900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240322 | 191800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240322 | 191700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240322 | 191600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240322 | 191500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240322 | 191400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240322 | 191300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240322 | 191200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240322 | 191100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240322 | 191000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240322 | 190900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240322 | 190800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240322 | 190700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240322 | 190600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240322 | 190500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240322 | 190400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240322 | 190300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240322 | 190200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240322 | 190100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240322 | 190000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240322 | 185900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240322 | 185800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240322 | 185700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 33 | 20240322 | 185600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240322 | 185500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240322 | 185400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240322 | 185300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240322 | 185200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240322 | 185100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240322 | 185000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240322 | 184900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240322 | 184800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240322 | 184700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240322 | 184600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240322 | 184500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240322 | 184400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240322 | 184300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240322 | 184200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240322 | 184100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240322 | 184000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240322 | 183900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240322 | 183800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240322 | 183700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240322 | 183600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240322 | 183500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240322 | 183400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240322 | 183300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240322 | 183200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240322 | 183100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240322 | 183000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240322 | 182900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240322 | 182800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240322 | 182700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 63 | 20240322 | 182600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240322 | 182500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240322 | 182400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240322 | 182300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240322 | 182200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240322 | 182100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240322 | 182000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240322 | 181900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240322 | 181800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240322 | 181700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240322 | 181600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240322 | 181500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240322 | 181400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240322 | 181300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240322 | 181200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240322 | 181100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240322 | 181000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240322 | 180900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240322 | 180800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240322 | 180700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240322 | 180600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240322 | 180500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240322 | 180400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240322 | 180300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240322 | 180200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240322 | 180100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240322 | 180000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240322 | 175900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240322 | 175800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240322 | 175700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 93 | 20240322 | 175600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240322 | 175500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240322 | 175400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240322 | 175300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240322 | 175200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240322 | 175100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240322 | 175000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240322 | 174900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240322 | 174800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240322 | 174700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240322 | 174600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240322 | 174500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240322 | 174400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240322 | 174300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240322 | 174200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240322 | 174100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240322 | 174000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240322 | 173900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240322 | 173800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240322 | 173700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240322 | 173600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240322 | 173500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240322 | 173400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240322 | 173300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240322 | 173200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240322 | 173100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240322 | 173000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240322 | 172900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240322 | 172800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240322 | 172700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 123 | 20240322 | 172600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240322 | 172500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240322 | 172400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240322 | 172300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240322 | 172200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240322 | 172100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240322 | 172000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240322 | 171900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240322 | 171800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240322 | 171700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240322 | 171600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240322 | 171500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240322 | 171400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240322 | 171300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240322 | 171200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240322 | 171100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240322 | 171000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240322 | 170900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240322 | 170800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240322 | 170700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240322 | 170600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240322 | 170500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240322 | 170400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240322 | 170300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240322 | 170200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240322 | 170100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240322 | 170000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240322 | 165900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240322 | 165800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240322 | 165700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 153 | 20240322 | 165600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240322 | 165500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240322 | 165400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240322 | 165300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240322 | 165200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240322 | 165100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240322 | 165000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240322 | 164900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240322 | 164800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240322 | 164700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240322 | 164600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240322 | 164500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240322 | 164400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240322 | 164300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240322 | 164200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240322 | 164100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240322 | 164000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240322 | 163900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240322 | 163800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240322 | 163700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240322 | 163600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240322 | 163500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240322 | 163400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240322 | 163300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240322 | 163200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240322 | 163100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240322 | 163000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240322 | 162900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240322 | 162800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240322 | 162700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 183 | 20240322 | 162600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240322 | 162500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240322 | 162400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240322 | 162300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240322 | 162200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240322 | 162100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240322 | 162000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240322 | 161900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240322 | 161800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240322 | 161700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240322 | 161600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240322 | 161500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240322 | 161400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240322 | 161300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240322 | 161200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240322 | 161100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240322 | 161000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240322 | 160900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240322 | 160800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240322 | 160700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240322 | 160600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240322 | 160500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20240322 | 160400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20240322 | 160300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20240322 | 160200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20240322 | 160100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20240322 | 160000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20240322 | 155900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20240322 | 155800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20240322 | 155700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 213 | 20240322 | 155600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20240322 | 155500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20240322 | 155400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20240322 | 155300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20240322 | 155200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20240322 | 155100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20240322 | 155000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20240322 | 154900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20240322 | 154800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20240322 | 154700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20240322 | 154600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20240322 | 154500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20240322 | 154400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20240322 | 154300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240322 | 154200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240322 | 154100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240322 | 154000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240322 | 153900 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240322 | 153800 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240322 | 153700 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240322 | 153600 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240322 | 153500 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240322 | 153400 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20240322 | 153300 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20240322 | 153200 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20240322 | 153100 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20240322 | 153000 | 9432545100 | 25950 | 25950 | 25950 | 25950 | 6761 |
| 240 | 20240322 | 152900 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20240322 | 152800 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20240322 | 152700 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 243 | 20240322 | 152600 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20240322 | 152500 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20240322 | 152400 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20240322 | 152300 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20240322 | 152200 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20240322 | 152100 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20240322 | 152000 | 9257097150 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20240322 | 151900 | 9257097150 | 26000 | 26100 | 26150 | 26000 | 2215 |
| 251 | 20240322 | 151800 | 9199410400 | 26100 | 26050 | 26100 | 26050 | 1086 |
| 252 | 20240322 | 151700 | 9171095300 | 26050 | 26050 | 26050 | 26000 | 441 |
| 253 | 20240322 | 151600 | 9159610550 | 26000 | 26050 | 26050 | 26000 | 1629 |
| 254 | 20240322 | 151500 | 9117234450 | 26050 | 26000 | 26050 | 25950 | 1311 |
| 255 | 20240322 | 151400 | 9083155850 | 25950 | 26000 | 26000 | 25950 | 1150 |
| 256 | 20240322 | 151300 | 9053265550 | 26000 | 26050 | 26050 | 25950 | 807 |
| 257 | 20240322 | 151200 | 9032291500 | 26000 | 25950 | 26050 | 25950 | 1652 |
| 258 | 20240322 | 151100 | 8989334350 | 25950 | 25950 | 26000 | 25900 | 2488 |
| 259 | 20240322 | 151000 | 8924823600 | 25950 | 26000 | 26000 | 25900 | 1269 |
| 260 | 20240322 | 150900 | 8891920400 | 25950 | 26000 | 26050 | 25950 | 995 |
| 261 | 20240322 | 150800 | 8866090200 | 26000 | 25950 | 26050 | 25850 | 5742 |
| 262 | 20240322 | 150700 | 8717161650 | 25850 | 25950 | 26000 | 25850 | 5869 |
| 263 | 20240322 | 150600 | 8565229250 | 25950 | 26050 | 26050 | 25950 | 12653 |
| 264 | 20240322 | 150500 | 8236347750 | 26000 | 26100 | 26100 | 26000 | 7835 |
| 265 | 20240322 | 150400 | 8032307500 | 26100 | 26100 | 26150 | 26050 | 3222 |
| 266 | 20240322 | 150300 | 7948333050 | 26100 | 26150 | 26150 | 26100 | 4185 |
| 267 | 20240322 | 150200 | 7839097600 | 26150 | 26100 | 26150 | 26100 | 84 |
| 268 | 20240322 | 150100 | 7836904350 | 26100 | 26150 | 26150 | 26100 | 895 |
| 269 | 20240322 | 150000 | 7813510100 | 26150 | 26150 | 26150 | 26100 | 1125 |
| 270 | 20240322 | 145900 | 7784092900 | 26150 | 26100 | 26150 | 26100 | 725 |
| 271 | 20240322 | 145800 | 7765142800 | 26100 | 26150 | 26150 | 26100 | 417 |
| 272 | 20240322 | 145700 | 7754255800 | 26100 | 26150 | 26150 | 26100 | 554 |
| 273 | 20240322 | 145600 | 7739769250 | 26150 | 26100 | 26150 | 26100 | 670 |
| 274 | 20240322 | 145500 | 7722251950 | 26100 | 26100 | 26150 | 26100 | 535 |
| 275 | 20240322 | 145400 | 7708278350 | 26100 | 26100 | 26150 | 26050 | 1477 |
| 276 | 20240322 | 145300 | 7669746950 | 26100 | 26050 | 26100 | 26050 | 490 |
| 277 | 20240322 | 145200 | 7656966550 | 26100 | 26100 | 26100 | 26050 | 976 |
| 278 | 20240322 | 145100 | 7631525950 | 26050 | 26100 | 26100 | 26050 | 395 |
| 279 | 20240322 | 145000 | 7621220100 | 26100 | 26100 | 26100 | 26050 | 949 |
| 280 | 20240322 | 144900 | 7596452000 | 26100 | 26100 | 26100 | 26050 | 3281 |
| 281 | 20240322 | 144800 | 7510820650 | 26100 | 26100 | 26150 | 26050 | 2614 |
| 282 | 20240322 | 144700 | 7442611650 | 26150 | 26100 | 26150 | 26100 | 746 |
| 283 | 20240322 | 144600 | 7423136800 | 26150 | 26150 | 26150 | 26100 | 1070 |
| 284 | 20240322 | 144500 | 7395186800 | 26100 | 26100 | 26150 | 26100 | 1611 |
| 285 | 20240322 | 144400 | 7353108900 | 26150 | 26150 | 26200 | 26100 | 4777 |
| 286 | 20240322 | 144300 | 7228351550 | 26150 | 26200 | 26200 | 26150 | 2174 |
| 287 | 20240322 | 144200 | 7171494300 | 26250 | 26250 | 26250 | 26150 | 4195 |
| 288 | 20240322 | 144100 | 7061580600 | 26250 | 26300 | 26300 | 26250 | 183 |
| 289 | 20240322 | 144000 | 7056776750 | 26300 | 26300 | 26300 | 26250 | 217 |
| 290 | 20240322 | 143900 | 7051070150 | 26300 | 26250 | 26300 | 26250 | 543 |
| 291 | 20240322 | 143800 | 7036816250 | 26250 | 26200 | 26300 | 26200 | 255 |
| 292 | 20240322 | 143700 | 7030130050 | 26200 | 26300 | 26300 | 26200 | 1439 |
| 293 | 20240322 | 143600 | 6992367250 | 26250 | 26250 | 26300 | 26250 | 188 |
| 294 | 20240322 | 143500 | 6987429750 | 26250 | 26300 | 26300 | 26250 | 178 |
| 295 | 20240322 | 143400 | 6982757050 | 26250 | 26300 | 26300 | 26250 | 1855 |
| 296 | 20240322 | 143300 | 6934021150 | 26300 | 26250 | 26300 | 26250 | 249 |
| 297 | 20240322 | 143200 | 6927472550 | 26250 | 26250 | 26250 | 26250 | 1083 |
| 298 | 20240322 | 143100 | 6899043800 | 26200 | 26250 | 26250 | 26200 | 505 |
| 299 | 20240322 | 143000 | 6885805950 | 26200 | 26250 | 26250 | 26200 | 713 |
| 300 | 20240322 | 142900 | 6867121600 | 26250 | 26200 | 26250 | 26200 | 434 |
| 301 | 20240322 | 142800 | 6855738200 | 26200 | 26250 | 26250 | 26200 | 95 |
| 302 | 20240322 | 142700 | 6853246950 | 26250 | 26250 | 26250 | 26200 | 641 |
| 303 | 20240322 | 142600 | 6836450750 | 26250 | 26250 | 26250 | 26200 | 3218 |
| 304 | 20240322 | 142500 | 6752114400 | 26250 | 26250 | 26250 | 26250 | 2595 |
| 305 | 20240322 | 142400 | 6683995650 | 26250 | 26300 | 26300 | 26250 | 283 |
| 306 | 20240322 | 142300 | 6676561500 | 26300 | 26300 | 26300 | 26250 | 299 |
| 307 | 20240322 | 142200 | 6668698650 | 26300 | 26300 | 26300 | 26300 | 902 |
| 308 | 20240322 | 142100 | 6644976050 | 26300 | 26300 | 26300 | 26250 | 1390 |
| 309 | 20240322 | 142000 | 6608431300 | 26250 | 26300 | 26300 | 26250 | 173 |
| 310 | 20240322 | 141900 | 6603887450 | 26300 | 26250 | 26300 | 26250 | 768 |
| 311 | 20240322 | 141800 | 6583710700 | 26300 | 26250 | 26300 | 26250 | 58 |
| 312 | 20240322 | 141700 | 6582185350 | 26250 | 26250 | 26300 | 26250 | 375 |
| 313 | 20240322 | 141600 | 6572339550 | 26250 | 26300 | 26300 | 26250 | 810 |
| 314 | 20240322 | 141500 | 6551077000 | 26250 | 26300 | 26300 | 26250 | 2519 |
| 315 | 20240322 | 141400 | 6484950100 | 26300 | 26250 | 26300 | 26250 | 30 |
| 316 | 20240322 | 141300 | 6484162050 | 26300 | 26300 | 26300 | 26300 | 126 |
| 317 | 20240322 | 141200 | 6480848250 | 26250 | 26350 | 26350 | 26250 | 447 |
| 318 | 20240322 | 141100 | 6469108700 | 26350 | 26350 | 26350 | 26300 | 402 |
| 319 | 20240322 | 141000 | 6458526000 | 26300 | 26350 | 26350 | 26300 | 566 |
| 320 | 20240322 | 140900 | 6443640150 | 26350 | 26300 | 26350 | 26300 | 417 |
| 321 | 20240322 | 140800 | 6432672650 | 26300 | 26300 | 26300 | 26250 | 388 |
| 322 | 20240322 | 140700 | 6422468950 | 26300 | 26300 | 26300 | 26250 | 276 |
| 323 | 20240322 | 140600 | 6415212650 | 26300 | 26250 | 26300 | 26250 | 1307 |
| 324 | 20240322 | 140500 | 6380888250 | 26300 | 26300 | 26300 | 26300 | 498 |
| 325 | 20240322 | 140400 | 6367790850 | 26300 | 26300 | 26300 | 26250 | 575 |
| 326 | 20240322 | 140300 | 6352679850 | 26300 | 26250 | 26300 | 26250 | 107 |
| 327 | 20240322 | 140200 | 6349867250 | 26300 | 26300 | 26350 | 26250 | 1284 |
| 328 | 20240322 | 140100 | 6316140250 | 26250 | 26300 | 26350 | 26250 | 1920 |
| 329 | 20240322 | 140000 | 6265647850 | 26350 | 26350 | 26350 | 26300 | 552 |
| 330 | 20240322 | 135900 | 6251130000 | 26350 | 26350 | 26350 | 26300 | 147 |
| 331 | 20240322 | 135800 | 6247262400 | 26300 | 26350 | 26350 | 26300 | 384 |
| 332 | 20240322 | 135700 | 6237159100 | 26300 | 26350 | 26350 | 26300 | 240 |
| 333 | 20240322 | 135600 | 6230835500 | 26350 | 26400 | 26400 | 26350 | 262 |
| 334 | 20240322 | 135500 | 6223929050 | 26400 | 26300 | 26400 | 26300 | 244 |
| 335 | 20240322 | 135400 | 6217500550 | 26350 | 26400 | 26400 | 26300 | 515 |
| 336 | 20240322 | 135300 | 6203931300 | 26300 | 26300 | 26300 | 26300 | 53 |
| 337 | 20240322 | 135200 | 6202537400 | 26400 | 26300 | 26400 | 26300 | 738 |
| 338 | 20240322 | 135100 | 6183118000 | 26300 | 26350 | 26400 | 26300 | 4298 |
| 339 | 20240322 | 135000 | 6069967550 | 26350 | 26350 | 26350 | 26350 | 160 |
| 340 | 20240322 | 134900 | 6065751550 | 26300 | 26350 | 26400 | 26300 | 2046 |
| 341 | 20240322 | 134800 | 6011855550 | 26350 | 26400 | 26400 | 26350 | 296 |
| 342 | 20240322 | 134700 | 6004054000 | 26400 | 26350 | 26400 | 26350 | 56 |
| 343 | 20240322 | 134600 | 6002576650 | 26350 | 26350 | 26350 | 26350 | 106 |
| 344 | 20240322 | 134500 | 5999783550 | 26350 | 26400 | 26400 | 26350 | 185 |
| 345 | 20240322 | 134400 | 5994907800 | 26350 | 26400 | 26400 | 26350 | 290 |
| 346 | 20240322 | 134300 | 5987266000 | 26400 | 26400 | 26450 | 26400 | 940 |
| 347 | 20240322 | 134200 | 5962449400 | 26450 | 26450 | 26450 | 26450 | 1240 |
| 348 | 20240322 | 134100 | 5929651400 | 26500 | 26500 | 26500 | 26500 | 62 |
| 349 | 20240322 | 134000 | 5928008400 | 26500 | 26500 | 26500 | 26500 | 196 |
| 350 | 20240322 | 133900 | 5922814400 | 26550 | 26500 | 26550 | 26500 | 873 |
| 351 | 20240322 | 133800 | 5899679850 | 26450 | 26500 | 26500 | 26450 | 200 |
| 352 | 20240322 | 133700 | 5894387350 | 26500 | 26400 | 26500 | 26350 | 1291 |
| 353 | 20240322 | 133600 | 5860306800 | 26350 | 26350 | 26350 | 26350 | 50 |
| 354 | 20240322 | 133500 | 5858989300 | 26350 | 26350 | 26350 | 26300 | 1493 |
| 355 | 20240322 | 133400 | 5819659550 | 26350 | 26350 | 26350 | 26300 | 687 |
| 356 | 20240322 | 133300 | 5801569900 | 26300 | 26300 | 26350 | 26250 | 478 |
| 357 | 20240322 | 133200 | 5788996000 | 26300 | 26350 | 26350 | 26300 | 1109 |
| 358 | 20240322 | 133100 | 5759801650 | 26300 | 26400 | 26400 | 26300 | 1022 |
| 359 | 20240322 | 133000 | 5732901300 | 26350 | 26350 | 26350 | 26350 | 173 |
| 360 | 20240322 | 132900 | 5728342750 | 26350 | 26350 | 26350 | 26350 | 7 |
| 361 | 20240322 | 132800 | 5728158300 | 26350 | 26350 | 26350 | 26300 | 688 |
| 362 | 20240322 | 132700 | 5710033350 | 26350 | 26300 | 26350 | 26300 | 251 |
| 363 | 20240322 | 132600 | 5703428750 | 26350 | 26300 | 26350 | 26300 | 792 |
| 364 | 20240322 | 132500 | 5682598850 | 26350 | 26400 | 26400 | 26300 | 2423 |
| 365 | 20240322 | 132400 | 5618817300 | 26400 | 26350 | 26400 | 26350 | 148 |
| 366 | 20240322 | 132300 | 5614914000 | 26350 | 26400 | 26400 | 26350 | 1893 |
| 367 | 20240322 | 132200 | 5565029850 | 26400 | 26350 | 26400 | 26350 | 668 |
| 368 | 20240322 | 132100 | 5547407000 | 26350 | 26400 | 26400 | 26350 | 288 |
| 369 | 20240322 | 132000 | 5539815400 | 26400 | 26300 | 26400 | 26300 | 66 |
| 370 | 20240322 | 131900 | 5538075350 | 26300 | 26350 | 26350 | 26300 | 1342 |
| 371 | 20240322 | 131800 | 5502759350 | 26400 | 26450 | 26450 | 26300 | 1177 |
| 372 | 20240322 | 131700 | 5471738100 | 26450 | 26500 | 26500 | 26400 | 571 |
| 373 | 20240322 | 131600 | 5456638150 | 26500 | 26400 | 26500 | 26350 | 515 |
| 374 | 20240322 | 131500 | 5443024700 | 26400 | 26350 | 26400 | 26350 | 507 |
| 375 | 20240322 | 131400 | 5429642950 | 26350 | 26300 | 26350 | 26300 | 1097 |
| 376 | 20240322 | 131300 | 5400744250 | 26300 | 26300 | 26350 | 26250 | 1592 |
| 377 | 20240322 | 131200 | 5358883900 | 26300 | 26350 | 26350 | 26300 | 2963 |
| 378 | 20240322 | 131100 | 5280949850 | 26350 | 26450 | 26450 | 26300 | 6996 |
| 379 | 20240322 | 131000 | 5096503100 | 26450 | 26400 | 26450 | 26400 | 537 |
| 380 | 20240322 | 130900 | 5082317500 | 26400 | 26450 | 26450 | 26400 | 732 |
| 381 | 20240322 | 130800 | 5062984250 | 26500 | 26500 | 26550 | 26400 | 8171 |
| 382 | 20240322 | 130700 | 4846573500 | 26550 | 26550 | 26550 | 26550 | 613 |
| 383 | 20240322 | 130600 | 4830298350 | 26550 | 26600 | 26600 | 26550 | 91 |
| 384 | 20240322 | 130500 | 4827882100 | 26550 | 26550 | 26600 | 26550 | 735 |
| 385 | 20240322 | 130400 | 4808365800 | 26550 | 26550 | 26550 | 26550 | 88 |
| 386 | 20240322 | 130300 | 4806029400 | 26550 | 26550 | 26550 | 26550 | 79 |
| 387 | 20240322 | 130200 | 4803931950 | 26550 | 26550 | 26600 | 26550 | 170 |
| 388 | 20240322 | 130100 | 4799413450 | 26550 | 26550 | 26550 | 26500 | 1279 |
| 389 | 20240322 | 130000 | 4765489000 | 26550 | 26550 | 26550 | 26500 | 1224 |
| 390 | 20240322 | 125900 | 4732993300 | 26550 | 26600 | 26600 | 26550 | 798 |
| 391 | 20240322 | 125800 | 4711787800 | 26600 | 26550 | 26600 | 26550 | 236 |
| 392 | 20240322 | 125700 | 4705521950 | 26600 | 26600 | 26600 | 26600 | 17 |
| 393 | 20240322 | 125600 | 4705069750 | 26600 | 26550 | 26600 | 26550 | 6 |
| 394 | 20240322 | 125500 | 4704910250 | 26600 | 26600 | 26600 | 26550 | 667 |
| 395 | 20240322 | 125400 | 4687175250 | 26600 | 26600 | 26600 | 26600 | 74 |
| 396 | 20240322 | 125300 | 4685206850 | 26600 | 26600 | 26600 | 26600 | 167 |
| 397 | 20240322 | 125200 | 4680764650 | 26550 | 26550 | 26600 | 26550 | 103 |
| 398 | 20240322 | 125100 | 4678029450 | 26600 | 26600 | 26600 | 26600 | 58 |
| 399 | 20240322 | 125000 | 4676486650 | 26600 | 26550 | 26600 | 26550 | 907 |
| 400 | 20240322 | 124900 | 4652372050 | 26550 | 26500 | 26550 | 26500 | 3033 |
| 401 | 20240322 | 124800 | 4571888500 | 26500 | 26550 | 26550 | 26500 | 701 |
| 402 | 20240322 | 124700 | 4553306050 | 26550 | 26550 | 26550 | 26500 | 903 |
| 403 | 20240322 | 124600 | 4529333900 | 26550 | 26550 | 26600 | 26500 | 120 |
| 404 | 20240322 | 124500 | 4526150200 | 26500 | 26500 | 26500 | 26500 | 292 |
| 405 | 20240322 | 124400 | 4518412200 | 26500 | 26550 | 26550 | 26500 | 5711 |
| 406 | 20240322 | 124300 | 4366980800 | 26550 | 26600 | 26600 | 26550 | 33 |
| 407 | 20240322 | 124200 | 4366104450 | 26600 | 26500 | 26650 | 26500 | 48 |
| 408 | 20240322 | 124100 | 4364828800 | 26500 | 26600 | 26650 | 26500 | 8831 |
| 409 | 20240322 | 124000 | 4130386600 | 26650 | 26650 | 26650 | 26600 | 756 |
| 410 | 20240322 | 123900 | 4110257200 | 26650 | 26650 | 26650 | 26600 | 215 |
| 411 | 20240322 | 123800 | 4104534000 | 26650 | 26650 | 26650 | 26650 | 64 |
| 412 | 20240322 | 123700 | 4102828400 | 26600 | 26650 | 26650 | 26600 | 1209 |
| 413 | 20240322 | 123600 | 4070640050 | 26600 | 26650 | 26650 | 26600 | 467 |
| 414 | 20240322 | 123500 | 4058217550 | 26600 | 26650 | 26650 | 26600 | 133 |
| 415 | 20240322 | 123400 | 4054673650 | 26650 | 26650 | 26650 | 26650 | 159 |
| 416 | 20240322 | 123300 | 4050436300 | 26650 | 26650 | 26650 | 26650 | 219 |
| 417 | 20240322 | 123200 | 4044599950 | 26650 | 26650 | 26650 | 26650 | 12 |
| 418 | 20240322 | 123100 | 4044280150 | 26650 | 26700 | 26700 | 26650 | 306 |
| 419 | 20240322 | 123000 | 4036125150 | 26650 | 26650 | 26650 | 26650 | 270 |
| 420 | 20240322 | 122900 | 4028929650 | 26700 | 26650 | 26700 | 26650 | 9 |
| 421 | 20240322 | 122800 | 4028689450 | 26650 | 26650 | 26650 | 26650 | 9 |
| 422 | 20240322 | 122700 | 4028449600 | 26650 | 26650 | 26650 | 26650 | 5 |
| 423 | 20240322 | 122600 | 4028316350 | 26650 | 26650 | 26650 | 26650 | 532 |
| 424 | 20240322 | 122500 | 4014138550 | 26600 | 26650 | 26700 | 26600 | 539 |
| 425 | 20240322 | 122400 | 3999789400 | 26600 | 26650 | 26650 | 26600 | 409 |
| 426 | 20240322 | 122300 | 3988892950 | 26700 | 26600 | 26700 | 26600 | 95 |
| 427 | 20240322 | 122200 | 3986364250 | 26600 | 26700 | 26700 | 26600 | 1619 |
| 428 | 20240322 | 122100 | 3943220850 | 26700 | 26650 | 26700 | 26650 | 315 |
| 429 | 20240322 | 122000 | 3934820300 | 26700 | 26650 | 26700 | 26650 | 215 |
| 430 | 20240322 | 121900 | 3929081350 | 26700 | 26700 | 26700 | 26700 | 30 |
| 431 | 20240322 | 121800 | 3928280350 | 26700 | 26700 | 26700 | 26700 | 177 |
| 432 | 20240322 | 121700 | 3923554450 | 26700 | 26700 | 26700 | 26700 | 52 |
| 433 | 20240322 | 121600 | 3922166050 | 26700 | 26700 | 26700 | 26700 | 85 |
| 434 | 20240322 | 121500 | 3919896550 | 26700 | 26700 | 26700 | 26700 | 25 |
| 435 | 20240322 | 121400 | 3919229050 | 26700 | 26700 | 26700 | 26700 | 150 |
| 436 | 20240322 | 121300 | 3915224050 | 26750 | 26750 | 26750 | 26750 | 32 |
| 437 | 20240322 | 121200 | 3914368050 | 26750 | 26750 | 26750 | 26750 | 29 |
| 438 | 20240322 | 121100 | 3913592300 | 26750 | 26750 | 26750 | 26750 | 10 |
| 439 | 20240322 | 121000 | 3913324800 | 26750 | 26700 | 26750 | 26700 | 124 |
| 440 | 20240322 | 120900 | 3910008000 | 26700 | 26700 | 26700 | 26700 | 150 |
| 441 | 20240322 | 120800 | 3906003000 | 26750 | 26700 | 26750 | 26650 | 356 |
| 442 | 20240322 | 120700 | 3896496950 | 26700 | 26700 | 26700 | 26700 | 460 |
| 443 | 20240322 | 120600 | 3884214950 | 26700 | 26750 | 26750 | 26700 | 58 |
| 444 | 20240322 | 120500 | 3882665150 | 26750 | 26750 | 26750 | 26750 | 65 |
| 445 | 20240322 | 120400 | 3880926400 | 26800 | 26750 | 26800 | 26750 | 94 |
| 446 | 20240322 | 120300 | 3878411850 | 26750 | 26750 | 26750 | 26750 | 926 |
| 447 | 20240322 | 120200 | 3853641350 | 26700 | 26750 | 26750 | 26700 | 101 |
| 448 | 20240322 | 120100 | 3850944600 | 26750 | 26750 | 26750 | 26750 | 1 |
| 449 | 20240322 | 120000 | 3850917850 | 26750 | 26700 | 26750 | 26700 | 709 |
| 450 | 20240322 | 115900 | 3831987200 | 26700 | 26750 | 26750 | 26700 | 25 |
| 451 | 20240322 | 115800 | 3831319450 | 26750 | 26750 | 26750 | 26700 | 65 |
| 452 | 20240322 | 115700 | 3829583200 | 26750 | 26750 | 26750 | 26700 | 526 |
| 453 | 20240322 | 115600 | 3815537700 | 26700 | 26750 | 26750 | 26700 | 348 |
| 454 | 20240322 | 115500 | 3806228800 | 26750 | 26750 | 26800 | 26750 | 656 |
| 455 | 20240322 | 115400 | 3788680550 | 26800 | 26800 | 26800 | 26750 | 248 |
| 456 | 20240322 | 115300 | 3782039050 | 26750 | 26800 | 26800 | 26750 | 296 |
| 457 | 20240322 | 115200 | 3774106300 | 26800 | 26750 | 26800 | 26750 | 348 |
| 458 | 20240322 | 115100 | 3764784800 | 26750 | 26750 | 26750 | 26750 | 103 |
| 459 | 20240322 | 115000 | 3762029550 | 26750 | 26750 | 26800 | 26750 | 117 |
| 460 | 20240322 | 114900 | 3758899350 | 26800 | 26800 | 26800 | 26750 | 340 |
| 461 | 20240322 | 114800 | 3749802300 | 26800 | 26800 | 26800 | 26800 | 144 |
| 462 | 20240322 | 114700 | 3745943100 | 26800 | 26800 | 26800 | 26750 | 124 |
| 463 | 20240322 | 114600 | 3742620500 | 26750 | 26800 | 26800 | 26750 | 277 |
| 464 | 20240322 | 114500 | 3735197500 | 26800 | 26800 | 26800 | 26800 | 131 |
| 465 | 20240322 | 114400 | 3731686700 | 26800 | 26800 | 26850 | 26800 | 55 |
| 466 | 20240322 | 114300 | 3730212400 | 26800 | 26800 | 26850 | 26800 | 299 |
| 467 | 20240322 | 114200 | 3722199150 | 26800 | 26800 | 26800 | 26800 | 36 |
| 468 | 20240322 | 114100 | 3721234350 | 26800 | 26850 | 26850 | 26800 | 4 |
| 469 | 20240322 | 114000 | 3721127000 | 26800 | 26800 | 26800 | 26800 | 15 |
| 470 | 20240322 | 113900 | 3720725000 | 26800 | 26850 | 26850 | 26800 | 52 |
| 471 | 20240322 | 113800 | 3719329850 | 26800 | 26800 | 26800 | 26800 | 1 |
| 472 | 20240322 | 113700 | 3719303050 | 26800 | 26800 | 26800 | 26800 | 645 |
| 473 | 20240322 | 113600 | 3702017050 | 26800 | 26750 | 26800 | 26750 | 192 |
| 474 | 20240322 | 113500 | 3696879750 | 26750 | 26750 | 26800 | 26750 | 175 |
| 475 | 20240322 | 113400 | 3692198400 | 26750 | 26800 | 26800 | 26750 | 100 |
| 476 | 20240322 | 113300 | 3689521900 | 26800 | 26750 | 26800 | 26750 | 45 |
| 477 | 20240322 | 113200 | 3688318100 | 26750 | 26750 | 26800 | 26750 | 42 |
| 478 | 20240322 | 113100 | 3687194450 | 26800 | 26800 | 26800 | 26800 | 5 |
| 479 | 20240322 | 113000 | 3687060450 | 26800 | 26750 | 26800 | 26750 | 22 |
| 480 | 20240322 | 112900 | 3686471400 | 26750 | 26800 | 26800 | 26750 | 56 |
| 481 | 20240322 | 112800 | 3684972550 | 26750 | 26750 | 26750 | 26750 | 1022 |
| 482 | 20240322 | 112700 | 3657634050 | 26750 | 26800 | 26800 | 26750 | 1152 |
| 483 | 20240322 | 112600 | 3626815550 | 26750 | 26750 | 26800 | 26750 | 6197 |
| 484 | 20240322 | 112500 | 3461045150 | 26750 | 26750 | 26800 | 26750 | 1166 |
| 485 | 20240322 | 112400 | 3429836300 | 26750 | 26750 | 26750 | 26750 | 408 |
| 486 | 20240322 | 112300 | 3418922300 | 26750 | 26800 | 26800 | 26750 | 120 |
| 487 | 20240322 | 112200 | 3415706400 | 26800 | 26800 | 26800 | 26750 | 66 |
| 488 | 20240322 | 112100 | 3413939450 | 26750 | 26750 | 26750 | 26750 | 224 |
| 489 | 20240322 | 112000 | 3407947450 | 26750 | 26750 | 26800 | 26750 | 725 |
| 490 | 20240322 | 111900 | 3388553300 | 26750 | 26750 | 26750 | 26750 | 3771 |
| 491 | 20240322 | 111800 | 3287679050 | 26750 | 26800 | 26800 | 26750 | 41 |
| 492 | 20240322 | 111700 | 3286581000 | 26800 | 26850 | 26850 | 26800 | 136 |
| 493 | 20240322 | 111600 | 3282936150 | 26800 | 26850 | 26850 | 26800 | 74 |
| 494 | 20240322 | 111500 | 3280952900 | 26850 | 26800 | 26850 | 26800 | 71 |
| 495 | 20240322 | 111400 | 3279046600 | 26850 | 26750 | 26850 | 26750 | 708 |
| 496 | 20240322 | 111300 | 3260070700 | 26750 | 26750 | 26800 | 26750 | 1421 |
| 497 | 20240322 | 111200 | 3222046950 | 26750 | 26800 | 26800 | 26750 | 352 |
| 498 | 20240322 | 111100 | 3212630800 | 26800 | 26800 | 26800 | 26750 | 21 |
| 499 | 20240322 | 111000 | 3212068050 | 26800 | 26800 | 26800 | 26800 | 601 |
| 500 | 20240322 | 110900 | 3195961250 | 26850 | 26850 | 26850 | 26850 | 453 |
| 501 | 20240322 | 110800 | 3183798200 | 26850 | 26800 | 26850 | 26800 | 58 |
| 502 | 20240322 | 110700 | 3182243450 | 26850 | 26850 | 26850 | 26850 | 123 |
| 503 | 20240322 | 110600 | 3178940900 | 26850 | 26800 | 26850 | 26800 | 298 |
| 504 | 20240322 | 110500 | 3170953050 | 26800 | 26750 | 26800 | 26750 | 376 |
| 505 | 20240322 | 110400 | 3160878700 | 26750 | 26800 | 26800 | 26750 | 569 |
| 506 | 20240322 | 110300 | 3145652400 | 26800 | 26750 | 26800 | 26750 | 202 |
| 507 | 20240322 | 110200 | 3140246350 | 26800 | 26800 | 26800 | 26800 | 78 |
| 508 | 20240322 | 110100 | 3138155950 | 26850 | 26800 | 26850 | 26800 | 241 |
| 509 | 20240322 | 110000 | 3131689600 | 26750 | 26750 | 26800 | 26750 | 168 |
| 510 | 20240322 | 105900 | 3127193000 | 26750 | 26750 | 26800 | 26750 | 1178 |
| 511 | 20240322 | 105800 | 3095681250 | 26750 | 26650 | 26850 | 26650 | 8814 |
| 512 | 20240322 | 105700 | 2860220450 | 26650 | 26600 | 26650 | 26600 | 158 |
| 513 | 20240322 | 105600 | 2856011600 | 26650 | 26650 | 26700 | 26650 | 1560 |
| 514 | 20240322 | 105500 | 2814437400 | 26650 | 26650 | 26650 | 26650 | 1187 |
| 515 | 20240322 | 105400 | 2782803850 | 26650 | 26700 | 26700 | 26650 | 429 |
| 516 | 20240322 | 105300 | 2771359000 | 26700 | 26600 | 26700 | 26600 | 538 |
| 517 | 20240322 | 105200 | 2757022900 | 26600 | 26700 | 26700 | 26600 | 2327 |
| 518 | 20240322 | 105100 | 2695041450 | 26700 | 26650 | 26700 | 26650 | 74 |
| 519 | 20240322 | 105000 | 2693066950 | 26650 | 26700 | 26750 | 26650 | 765 |
| 520 | 20240322 | 104900 | 2672642950 | 26700 | 26700 | 26750 | 26700 | 356 |
| 521 | 20240322 | 104800 | 2663134150 | 26700 | 26750 | 26750 | 26700 | 623 |
| 522 | 20240322 | 104700 | 2646497650 | 26750 | 26700 | 26750 | 26700 | 219 |
| 523 | 20240322 | 104600 | 2640640900 | 26700 | 26750 | 26750 | 26700 | 621 |
| 524 | 20240322 | 104500 | 2624031750 | 26800 | 26800 | 26850 | 26750 | 2315 |
| 525 | 20240322 | 104400 | 2561993050 | 26850 | 26850 | 26850 | 26800 | 1083 |
| 526 | 20240322 | 104300 | 2532917800 | 26850 | 26900 | 26900 | 26850 | 1218 |
| 527 | 20240322 | 104200 | 2500154800 | 26900 | 26900 | 26900 | 26900 | 290 |
| 528 | 20240322 | 104100 | 2492353800 | 26900 | 26900 | 26900 | 26900 | 50 |
| 529 | 20240322 | 104000 | 2491008800 | 26900 | 26800 | 26900 | 26800 | 223 |
| 530 | 20240322 | 103900 | 2485028650 | 26850 | 26850 | 26900 | 26850 | 1413 |
| 531 | 20240322 | 103800 | 2447087600 | 26900 | 26900 | 26900 | 26850 | 189 |
| 532 | 20240322 | 103700 | 2442012850 | 26900 | 26900 | 26950 | 26850 | 2742 |
| 533 | 20240322 | 103600 | 2368247950 | 26950 | 26950 | 26950 | 26950 | 39 |
| 534 | 20240322 | 103500 | 2367196900 | 26950 | 26900 | 26950 | 26900 | 37 |
| 535 | 20240322 | 103400 | 2366199900 | 26950 | 26950 | 26950 | 26900 | 103 |
| 536 | 20240322 | 103300 | 2363428350 | 26950 | 26950 | 26950 | 26950 | 91 |
| 537 | 20240322 | 103200 | 2360975900 | 26950 | 26950 | 26950 | 26950 | 329 |
| 538 | 20240322 | 103100 | 2352109350 | 26950 | 26950 | 27000 | 26950 | 145 |
| 539 | 20240322 | 103000 | 2348201350 | 26950 | 26900 | 26950 | 26900 | 21 |
| 540 | 20240322 | 102900 | 2347635450 | 26900 | 26900 | 26900 | 26900 | 73 |
| 541 | 20240322 | 102800 | 2345671750 | 26900 | 26900 | 26900 | 26900 | 21 |
| 542 | 20240322 | 102700 | 2345106850 | 26900 | 26950 | 27000 | 26900 | 191 |
| 543 | 20240322 | 102600 | 2339960550 | 26950 | 26950 | 26950 | 26900 | 600 |
| 544 | 20240322 | 102500 | 2323790600 | 26950 | 26900 | 26950 | 26900 | 31 |
| 545 | 20240322 | 102400 | 2322955500 | 26900 | 26900 | 26900 | 26900 | 27 |
| 546 | 20240322 | 102300 | 2322229200 | 26900 | 26950 | 27000 | 26900 | 120 |
| 547 | 20240322 | 102200 | 2318997150 | 26900 | 27000 | 27000 | 26900 | 12 |
| 548 | 20240322 | 102100 | 2318673950 | 27000 | 27000 | 27000 | 26900 | 97 |
| 549 | 20240322 | 102000 | 2316055650 | 26950 | 26900 | 27000 | 26900 | 15 |
| 550 | 20240322 | 101900 | 2315651400 | 27000 | 26950 | 27000 | 26900 | 899 |
| 551 | 20240322 | 101800 | 2291423050 | 26950 | 26950 | 26950 | 26950 | 123 |
| 552 | 20240322 | 101700 | 2288108200 | 26950 | 26950 | 26950 | 26950 | 5 |
| 553 | 20240322 | 101600 | 2287973450 | 26950 | 26950 | 26950 | 26950 | 388 |
| 554 | 20240322 | 101500 | 2277516850 | 26950 | 26950 | 27000 | 26950 | 244 |
| 555 | 20240322 | 101400 | 2270929050 | 27000 | 27000 | 27000 | 26950 | 252 |
| 556 | 20240322 | 101300 | 2264126050 | 27000 | 26950 | 27000 | 26950 | 13 |
| 557 | 20240322 | 101200 | 2263775650 | 26950 | 27000 | 27000 | 26950 | 199 |
| 558 | 20240322 | 101100 | 2258404400 | 27000 | 27050 | 27050 | 27000 | 454 |
| 559 | 20240322 | 101000 | 2246145150 | 27050 | 27000 | 27050 | 27000 | 62 |
| 560 | 20240322 | 100900 | 2244468200 | 27050 | 27050 | 27050 | 27000 | 7 |
| 561 | 20240322 | 100800 | 2244279100 | 27050 | 27000 | 27050 | 27000 | 48 |
| 562 | 20240322 | 100700 | 2242983050 | 27000 | 26950 | 27000 | 26950 | 6 |
| 563 | 20240322 | 100600 | 2242821300 | 27000 | 26950 | 27000 | 26950 | 646 |
| 564 | 20240322 | 100500 | 2225405350 | 26950 | 26950 | 26950 | 26950 | 313 |
| 565 | 20240322 | 100400 | 2216970000 | 27000 | 27000 | 27000 | 26950 | 220 |
| 566 | 20240322 | 100300 | 2211030250 | 27000 | 27000 | 27000 | 27000 | 476 |
| 567 | 20240322 | 100200 | 2198178250 | 26950 | 27000 | 27000 | 26950 | 309 |
| 568 | 20240322 | 100100 | 2189841700 | 27000 | 26950 | 27000 | 26950 | 81 |
| 569 | 20240322 | 100000 | 2187654750 | 27000 | 27000 | 27050 | 27000 | 485 |
| 570 | 20240322 | 095900 | 2174559700 | 27050 | 27050 | 27050 | 27000 | 641 |
| 571 | 20240322 | 095800 | 2157242350 | 27050 | 27100 | 27100 | 27050 | 808 |
| 572 | 20240322 | 095700 | 2135350150 | 27100 | 27150 | 27200 | 27100 | 172 |
| 573 | 20240322 | 095600 | 2130680000 | 27150 | 27150 | 27200 | 27100 | 356 |
| 574 | 20240322 | 095500 | 2121008550 | 27150 | 27150 | 27200 | 27150 | 427 |
| 575 | 20240322 | 095400 | 2109404000 | 27200 | 27250 | 27250 | 27150 | 358 |
| 576 | 20240322 | 095300 | 2099652750 | 27300 | 27250 | 27300 | 27150 | 1637 |
| 577 | 20240322 | 095200 | 2055073450 | 27200 | 27150 | 27200 | 27150 | 1233 |
| 578 | 20240322 | 095100 | 2021543350 | 27150 | 27100 | 27200 | 27100 | 243 |
| 579 | 20240322 | 095000 | 2014950550 | 27100 | 27050 | 27100 | 27050 | 380 |
| 580 | 20240322 | 094900 | 2004655200 | 27050 | 27050 | 27100 | 27050 | 402 |
| 581 | 20240322 | 094800 | 1993781050 | 27050 | 27100 | 27100 | 27050 | 462 |
| 582 | 20240322 | 094700 | 1981271000 | 27100 | 27000 | 27100 | 27000 | 820 |
| 583 | 20240322 | 094600 | 1959092600 | 26950 | 27000 | 27050 | 26950 | 1403 |
| 584 | 20240322 | 094500 | 1921212400 | 27000 | 26900 | 27000 | 26900 | 697 |
| 585 | 20240322 | 094400 | 1902420700 | 26900 | 26950 | 26950 | 26900 | 24 |
| 586 | 20240322 | 094300 | 1901775050 | 26850 | 26850 | 26850 | 26850 | 119 |
| 587 | 20240322 | 094200 | 1898579900 | 26950 | 26850 | 26950 | 26850 | 222 |
| 588 | 20240322 | 094100 | 1892617600 | 26900 | 26900 | 26950 | 26850 | 516 |
| 589 | 20240322 | 094000 | 1878744700 | 26900 | 26850 | 26950 | 26850 | 984 |
| 590 | 20240322 | 093900 | 1852249650 | 26850 | 26850 | 26850 | 26750 | 377 |
| 591 | 20240322 | 093800 | 1842128400 | 26750 | 26850 | 26850 | 26750 | 824 |
| 592 | 20240322 | 093700 | 1820057200 | 26800 | 26850 | 26850 | 26800 | 41 |
| 593 | 20240322 | 093600 | 1818958350 | 26750 | 26900 | 26900 | 26750 | 756 |
| 594 | 20240322 | 093500 | 1798691750 | 26850 | 26800 | 26850 | 26800 | 111 |
| 595 | 20240322 | 093400 | 1795712450 | 26850 | 26800 | 26850 | 26800 | 180 |
| 596 | 20240322 | 093300 | 1790888400 | 26800 | 26850 | 26900 | 26750 | 583 |
| 597 | 20240322 | 093200 | 1775258000 | 26900 | 26850 | 26900 | 26850 | 414 |
| 598 | 20240322 | 093100 | 1764141000 | 26850 | 26850 | 26900 | 26850 | 869 |
| 599 | 20240322 | 093000 | 1740799850 | 26850 | 26800 | 26850 | 26800 | 187 |
| 600 | 20240322 | 092900 | 1735787750 | 26800 | 26850 | 26850 | 26800 | 206 |
| 601 | 20240322 | 092800 | 1730256950 | 26750 | 26800 | 26850 | 26750 | 1525 |
| 602 | 20240322 | 092700 | 1689389250 | 26800 | 26800 | 26800 | 26750 | 895 |
| 603 | 20240322 | 092600 | 1665403300 | 26800 | 26800 | 26850 | 26800 | 1590 |
| 604 | 20240322 | 092500 | 1622791100 | 26800 | 26750 | 26850 | 26750 | 1251 |
| 605 | 20240322 | 092400 | 1589245400 | 26750 | 26800 | 26800 | 26750 | 237 |
| 606 | 20240322 | 092300 | 1582902350 | 26750 | 26750 | 26800 | 26750 | 734 |
| 607 | 20240322 | 092200 | 1563252500 | 26750 | 26800 | 26800 | 26700 | 278 |
| 608 | 20240322 | 092100 | 1555821850 | 26700 | 26600 | 26750 | 26550 | 2781 |
| 609 | 20240322 | 092000 | 1481713850 | 26600 | 26500 | 26600 | 26500 | 5547 |
| 610 | 20240322 | 091900 | 1334590500 | 26550 | 26650 | 26650 | 26550 | 9058 |
| 611 | 20240322 | 091800 | 1093885800 | 26650 | 26650 | 26700 | 26650 | 1982 |
| 612 | 20240322 | 091700 | 1041064400 | 26650 | 26700 | 26700 | 26650 | 2670 |
| 613 | 20240322 | 091600 | 969861400 | 26700 | 26750 | 26750 | 26700 | 2226 |
| 614 | 20240322 | 091500 | 910418100 | 26750 | 26700 | 26750 | 26700 | 1229 |
| 615 | 20240322 | 091400 | 877596000 | 26700 | 26800 | 26800 | 26650 | 2692 |
| 616 | 20240322 | 091300 | 805732950 | 26700 | 26850 | 26850 | 26700 | 6037 |
| 617 | 20240322 | 091200 | 644239800 | 26850 | 26900 | 26900 | 26850 | 404 |
| 618 | 20240322 | 091100 | 633391400 | 26900 | 26850 | 26900 | 26800 | 560 |
| 619 | 20240322 | 091000 | 618370400 | 26850 | 26800 | 26850 | 26800 | 907 |
| 620 | 20240322 | 090900 | 594045200 | 27000 | 26900 | 27000 | 26800 | 2770 |
| 621 | 20240322 | 090800 | 519672050 | 26900 | 26800 | 26900 | 26800 | 3797 |
| 622 | 20240322 | 090700 | 417704950 | 26800 | 27000 | 27000 | 26800 | 1769 |
| 623 | 20240322 | 090600 | 370219150 | 27000 | 26900 | 27000 | 26850 | 338 |
| 624 | 20240322 | 090500 | 361128100 | 26850 | 26850 | 27000 | 26800 | 1557 |
| 625 | 20240322 | 090400 | 319326400 | 26850 | 26900 | 27000 | 26850 | 1056 |
| 626 | 20240322 | 090300 | 290905850 | 26900 | 26950 | 26950 | 26750 | 1412 |
| 627 | 20240322 | 090200 | 253036350 | 27000 | 27050 | 27100 | 26900 | 1134 |
| 628 | 20240322 | 090100 | 222490150 | 27050 | 26900 | 27050 | 26800 | 3005 |
| 629 | 20240322 | 090000 | 141820850 | 26900 | 27000 | 27050 | 26850 | 5176 |