33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 192300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 3 | 20240328 | 192200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240328 | 192100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240328 | 192000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240328 | 191900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240328 | 191800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240328 | 191700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240328 | 191600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240328 | 191500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240328 | 191400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240328 | 191300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240328 | 191200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240328 | 191100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240328 | 191000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240328 | 190900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240328 | 190800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240328 | 190700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240328 | 190600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240328 | 190500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240328 | 190400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240328 | 190300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240328 | 190200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240328 | 190100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240328 | 190000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240328 | 185900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240328 | 185800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240328 | 185700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240328 | 185600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240328 | 185500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240328 | 185400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240328 | 185300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 33 | 20240328 | 185200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240328 | 185100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240328 | 185000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240328 | 184900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240328 | 184800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240328 | 184700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240328 | 184600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240328 | 184500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240328 | 184400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240328 | 184300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240328 | 184200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240328 | 184100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240328 | 184000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240328 | 183900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240328 | 183800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240328 | 183700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240328 | 183600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240328 | 183500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240328 | 183400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240328 | 183300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240328 | 183200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240328 | 183100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240328 | 183000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240328 | 182900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240328 | 182800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240328 | 182700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240328 | 182600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240328 | 182500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240328 | 182400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240328 | 182300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 63 | 20240328 | 182200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240328 | 182100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240328 | 182000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240328 | 181900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240328 | 181800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240328 | 181700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240328 | 181600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240328 | 181500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240328 | 181400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240328 | 181300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240328 | 181200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240328 | 181100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240328 | 181000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240328 | 180900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240328 | 180800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240328 | 180700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240328 | 180600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240328 | 180500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240328 | 180400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240328 | 180300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240328 | 180200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240328 | 180100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240328 | 180000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240328 | 175900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240328 | 175800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240328 | 175700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240328 | 175600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240328 | 175500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240328 | 175400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240328 | 175300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 93 | 20240328 | 175200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240328 | 175100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240328 | 175000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240328 | 174900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240328 | 174800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240328 | 174700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240328 | 174600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240328 | 174500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240328 | 174400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240328 | 174300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240328 | 174200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240328 | 174100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240328 | 174000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240328 | 173900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240328 | 173800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240328 | 173700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240328 | 173600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240328 | 173500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240328 | 173400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240328 | 173300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240328 | 173200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240328 | 173100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240328 | 173000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240328 | 172900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240328 | 172800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240328 | 172700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240328 | 172600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240328 | 172500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240328 | 172400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240328 | 172300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 123 | 20240328 | 172200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240328 | 172100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240328 | 172000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240328 | 171900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240328 | 171800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240328 | 171700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240328 | 171600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240328 | 171500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240328 | 171400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240328 | 171300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240328 | 171200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240328 | 171100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240328 | 171000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240328 | 170900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240328 | 170800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240328 | 170700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240328 | 170600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240328 | 170500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240328 | 170400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240328 | 170300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240328 | 170200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240328 | 170100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240328 | 170000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240328 | 165900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240328 | 165800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240328 | 165700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240328 | 165600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240328 | 165500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240328 | 165400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240328 | 165300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 153 | 20240328 | 165200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240328 | 165100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240328 | 165000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240328 | 164900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240328 | 164800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240328 | 164700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240328 | 164600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240328 | 164500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240328 | 164400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240328 | 164300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240328 | 164200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240328 | 164100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240328 | 164000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240328 | 163900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240328 | 163800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240328 | 163700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240328 | 163600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240328 | 163500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240328 | 163400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240328 | 163300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240328 | 163200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240328 | 163100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240328 | 163000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240328 | 162900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240328 | 162800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240328 | 162700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240328 | 162600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240328 | 162500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240328 | 162400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240328 | 162300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 183 | 20240328 | 162200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240328 | 162100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240328 | 162000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240328 | 161900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240328 | 161800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240328 | 161700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240328 | 161600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240328 | 161500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240328 | 161400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240328 | 161300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240328 | 161200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240328 | 161100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240328 | 161000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240328 | 160900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240328 | 160800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240328 | 160700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240328 | 160600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240328 | 160500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240328 | 160400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240328 | 160300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240328 | 160200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240328 | 160100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240328 | 160000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240328 | 155900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240328 | 155800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240328 | 155700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240328 | 155600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240328 | 155500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240328 | 155400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240328 | 155300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 213 | 20240328 | 155200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240328 | 155100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20240328 | 155000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20240328 | 154900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20240328 | 154800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20240328 | 154700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20240328 | 154600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20240328 | 154500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20240328 | 154400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20240328 | 154300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20240328 | 154200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20240328 | 154100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20240328 | 154000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20240328 | 153900 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20240328 | 153800 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20240328 | 153700 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20240328 | 153600 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20240328 | 153500 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20240328 | 153400 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20240328 | 153300 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20240328 | 153200 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20240328 | 153100 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240328 | 153000 | 3834482300 | 25550 | 25550 | 25550 | 25550 | 2583 |
| 236 | 20240328 | 152900 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20240328 | 152800 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20240328 | 152700 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20240328 | 152600 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20240328 | 152500 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20240328 | 152400 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20240328 | 152300 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 243 | 20240328 | 152200 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20240328 | 152100 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20240328 | 152000 | 3768486650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20240328 | 151900 | 3768486650 | 25500 | 25500 | 25500 | 25450 | 254 |
| 247 | 20240328 | 151800 | 3762010200 | 25500 | 25500 | 25500 | 25450 | 448 |
| 248 | 20240328 | 151700 | 3750593450 | 25450 | 25450 | 25500 | 25450 | 201 |
| 249 | 20240328 | 151600 | 3745468650 | 25500 | 25450 | 25500 | 25450 | 272 |
| 250 | 20240328 | 151500 | 3738539700 | 25500 | 25450 | 25500 | 25450 | 37 |
| 251 | 20240328 | 151400 | 3737597900 | 25450 | 25450 | 25500 | 25450 | 750 |
| 252 | 20240328 | 151300 | 3718498200 | 25500 | 25500 | 25500 | 25450 | 222 |
| 253 | 20240328 | 151200 | 3712844250 | 25500 | 25500 | 25500 | 25450 | 789 |
| 254 | 20240328 | 151100 | 3692724900 | 25450 | 25450 | 25500 | 25450 | 318 |
| 255 | 20240328 | 151000 | 3684624100 | 25500 | 25450 | 25500 | 25450 | 73 |
| 256 | 20240328 | 150900 | 3682763100 | 25450 | 25450 | 25500 | 25450 | 333 |
| 257 | 20240328 | 150800 | 3674288200 | 25450 | 25450 | 25500 | 25450 | 481 |
| 258 | 20240328 | 150700 | 3662046650 | 25500 | 25500 | 25500 | 25450 | 243 |
| 259 | 20240328 | 150600 | 3655853150 | 25450 | 25450 | 25450 | 25450 | 178 |
| 260 | 20240328 | 150500 | 3651323050 | 25450 | 25500 | 25500 | 25450 | 182 |
| 261 | 20240328 | 150400 | 3646690900 | 25500 | 25450 | 25500 | 25450 | 385 |
| 262 | 20240328 | 150300 | 3636878100 | 25450 | 25500 | 25500 | 25450 | 232 |
| 263 | 20240328 | 150200 | 3630966150 | 25500 | 25500 | 25550 | 25500 | 182 |
| 264 | 20240328 | 150100 | 3626325100 | 25500 | 25500 | 25500 | 25500 | 1064 |
| 265 | 20240328 | 150000 | 3599193100 | 25500 | 25500 | 25500 | 25500 | 60 |
| 266 | 20240328 | 145900 | 3597663100 | 25500 | 25550 | 25550 | 25500 | 251 |
| 267 | 20240328 | 145800 | 3591262550 | 25500 | 25500 | 25550 | 25500 | 262 |
| 268 | 20240328 | 145700 | 3584581500 | 25500 | 25500 | 25550 | 25500 | 195 |
| 269 | 20240328 | 145600 | 3579608450 | 25500 | 25450 | 25550 | 25450 | 284 |
| 270 | 20240328 | 145500 | 3572373200 | 25500 | 25550 | 25550 | 25500 | 800 |
| 271 | 20240328 | 145400 | 3551971850 | 25500 | 25500 | 25550 | 25500 | 273 |
| 272 | 20240328 | 145300 | 3545002150 | 25500 | 25500 | 25550 | 25500 | 1910 |
| 273 | 20240328 | 145200 | 3496289300 | 25500 | 25550 | 25600 | 25500 | 509 |
| 274 | 20240328 | 145100 | 3483293700 | 25500 | 25550 | 25550 | 25500 | 725 |
| 275 | 20240328 | 145000 | 3464779200 | 25600 | 25550 | 25600 | 25500 | 484 |
| 276 | 20240328 | 144900 | 3452416150 | 25550 | 25550 | 25550 | 25500 | 296 |
| 277 | 20240328 | 144800 | 3444855600 | 25550 | 25550 | 25550 | 25500 | 321 |
| 278 | 20240328 | 144700 | 3436663050 | 25550 | 25550 | 25550 | 25500 | 303 |
| 279 | 20240328 | 144600 | 3428923450 | 25550 | 25500 | 25550 | 25500 | 698 |
| 280 | 20240328 | 144500 | 3411109500 | 25500 | 25450 | 25550 | 25450 | 1622 |
| 281 | 20240328 | 144400 | 3369752450 | 25500 | 25500 | 25500 | 25450 | 311 |
| 282 | 20240328 | 144300 | 3361822100 | 25500 | 25500 | 25500 | 25450 | 555 |
| 283 | 20240328 | 144200 | 3347680350 | 25450 | 25450 | 25500 | 25450 | 214 |
| 284 | 20240328 | 144100 | 3342226300 | 25500 | 25450 | 25500 | 25450 | 439 |
| 285 | 20240328 | 144000 | 3331041950 | 25450 | 25550 | 25550 | 25450 | 440 |
| 286 | 20240328 | 143900 | 3319823650 | 25500 | 25500 | 25550 | 25450 | 323 |
| 287 | 20240328 | 143800 | 3311584700 | 25550 | 25500 | 25550 | 25450 | 393 |
| 288 | 20240328 | 143700 | 3301554900 | 25550 | 25550 | 25550 | 25500 | 263 |
| 289 | 20240328 | 143600 | 3294836900 | 25500 | 25500 | 25550 | 25450 | 842 |
| 290 | 20240328 | 143500 | 3273346600 | 25550 | 25500 | 25550 | 25500 | 197 |
| 291 | 20240328 | 143400 | 3268314900 | 25500 | 25550 | 25550 | 25500 | 353 |
| 292 | 20240328 | 143300 | 3259300600 | 25500 | 25550 | 25550 | 25500 | 370 |
| 293 | 20240328 | 143200 | 3249858350 | 25500 | 25500 | 25550 | 25500 | 161 |
| 294 | 20240328 | 143100 | 3245746750 | 25500 | 25550 | 25550 | 25450 | 559 |
| 295 | 20240328 | 143000 | 3231492750 | 25500 | 25500 | 25550 | 25500 | 220 |
| 296 | 20240328 | 142900 | 3225875700 | 25500 | 25500 | 25550 | 25450 | 243 |
| 297 | 20240328 | 142800 | 3219677850 | 25500 | 25550 | 25550 | 25450 | 392 |
| 298 | 20240328 | 142700 | 3209685200 | 25550 | 25500 | 25550 | 25450 | 187 |
| 299 | 20240328 | 142600 | 3204915350 | 25450 | 25450 | 25500 | 25400 | 2128 |
| 300 | 20240328 | 142500 | 3150726800 | 25450 | 25500 | 25500 | 25450 | 361 |
| 301 | 20240328 | 142400 | 3141524550 | 25450 | 25500 | 25550 | 25450 | 379 |
| 302 | 20240328 | 142300 | 3131862250 | 25450 | 25450 | 25550 | 25450 | 437 |
| 303 | 20240328 | 142200 | 3120729300 | 25450 | 25500 | 25550 | 25400 | 436 |
| 304 | 20240328 | 142100 | 3109615800 | 25500 | 25400 | 25500 | 25400 | 923 |
| 305 | 20240328 | 142000 | 3086134350 | 25400 | 25500 | 25550 | 25400 | 893 |
| 306 | 20240328 | 141900 | 3063404750 | 25550 | 25450 | 25550 | 25450 | 247 |
| 307 | 20240328 | 141800 | 3057099800 | 25450 | 25450 | 25550 | 25450 | 1113 |
| 308 | 20240328 | 141700 | 3028722750 | 25450 | 25400 | 25500 | 25400 | 579 |
| 309 | 20240328 | 141600 | 3013985250 | 25500 | 25450 | 25500 | 25400 | 812 |
| 310 | 20240328 | 141500 | 2993299550 | 25450 | 25450 | 25500 | 25450 | 338 |
| 311 | 20240328 | 141400 | 2984685600 | 25500 | 25450 | 25500 | 25450 | 194 |
| 312 | 20240328 | 141300 | 2979740650 | 25450 | 25450 | 25500 | 25400 | 436 |
| 313 | 20240328 | 141200 | 2968643200 | 25500 | 25450 | 25500 | 25400 | 637 |
| 314 | 20240328 | 141100 | 2952430750 | 25450 | 25400 | 25450 | 25400 | 451 |
| 315 | 20240328 | 141000 | 2940963350 | 25400 | 25400 | 25400 | 25400 | 28 |
| 316 | 20240328 | 140900 | 2940252150 | 25400 | 25450 | 25450 | 25400 | 225 |
| 317 | 20240328 | 140800 | 2934531550 | 25450 | 25450 | 25450 | 25450 | 589 |
| 318 | 20240328 | 140700 | 2919541500 | 25450 | 25500 | 25500 | 25450 | 83 |
| 319 | 20240328 | 140600 | 2917429100 | 25500 | 25450 | 25500 | 25450 | 790 |
| 320 | 20240328 | 140500 | 2897322750 | 25450 | 25500 | 25500 | 25450 | 333 |
| 321 | 20240328 | 140400 | 2888847850 | 25450 | 25450 | 25500 | 25450 | 108 |
| 322 | 20240328 | 140300 | 2886099200 | 25450 | 25450 | 25450 | 25400 | 607 |
| 323 | 20240328 | 140200 | 2870662100 | 25400 | 25400 | 25400 | 25400 | 96 |
| 324 | 20240328 | 140100 | 2868223700 | 25400 | 25400 | 25400 | 25400 | 462 |
| 325 | 20240328 | 140000 | 2856488900 | 25400 | 25400 | 25450 | 25400 | 59 |
| 326 | 20240328 | 135900 | 2854990250 | 25400 | 25450 | 25450 | 25400 | 254 |
| 327 | 20240328 | 135800 | 2848528000 | 25450 | 25450 | 25450 | 25450 | 321 |
| 328 | 20240328 | 135700 | 2840358550 | 25450 | 25450 | 25450 | 25450 | 78 |
| 329 | 20240328 | 135600 | 2838373450 | 25450 | 25450 | 25500 | 25450 | 269 |
| 330 | 20240328 | 135500 | 2831522900 | 25450 | 25400 | 25500 | 25400 | 290 |
| 331 | 20240328 | 135400 | 2824147050 | 25400 | 25400 | 25400 | 25400 | 150 |
| 332 | 20240328 | 135300 | 2820337050 | 25400 | 25400 | 25400 | 25400 | 375 |
| 333 | 20240328 | 135200 | 2810812050 | 25400 | 25400 | 25400 | 25400 | 69 |
| 334 | 20240328 | 135100 | 2809059450 | 25400 | 25450 | 25500 | 25400 | 1685 |
| 335 | 20240328 | 135000 | 2766216000 | 25450 | 25400 | 25450 | 25400 | 332 |
| 336 | 20240328 | 134900 | 2757771800 | 25450 | 25400 | 25450 | 25400 | 141 |
| 337 | 20240328 | 134800 | 2754189800 | 25450 | 25400 | 25500 | 25400 | 190 |
| 338 | 20240328 | 134700 | 2749359100 | 25450 | 25400 | 25500 | 25400 | 220 |
| 339 | 20240328 | 134600 | 2743763350 | 25450 | 25400 | 25450 | 25400 | 679 |
| 340 | 20240328 | 134500 | 2726504100 | 25400 | 25400 | 25450 | 25400 | 112 |
| 341 | 20240328 | 134400 | 2723659250 | 25400 | 25400 | 25400 | 25400 | 202 |
| 342 | 20240328 | 134300 | 2718528450 | 25400 | 25450 | 25450 | 25400 | 229 |
| 343 | 20240328 | 134200 | 2712710500 | 25400 | 25450 | 25450 | 25400 | 111 |
| 344 | 20240328 | 134100 | 2709890900 | 25450 | 25350 | 25450 | 25350 | 4336 |
| 345 | 20240328 | 134000 | 2599759750 | 25400 | 25400 | 25400 | 25350 | 297 |
| 346 | 20240328 | 133900 | 2592221550 | 25400 | 25450 | 25450 | 25350 | 1798 |
| 347 | 20240328 | 133800 | 2546552600 | 25400 | 25400 | 25450 | 25400 | 414 |
| 348 | 20240328 | 133700 | 2536034450 | 25450 | 25400 | 25450 | 25400 | 66 |
| 349 | 20240328 | 133600 | 2534357550 | 25400 | 25400 | 25400 | 25400 | 192 |
| 350 | 20240328 | 133500 | 2529480750 | 25400 | 25400 | 25450 | 25400 | 212 |
| 351 | 20240328 | 133400 | 2524095650 | 25400 | 25450 | 25450 | 25400 | 57 |
| 352 | 20240328 | 133300 | 2522647400 | 25400 | 25400 | 25400 | 25400 | 192 |
| 353 | 20240328 | 133200 | 2517770600 | 25400 | 25400 | 25450 | 25400 | 288 |
| 354 | 20240328 | 133100 | 2510454900 | 25400 | 25450 | 25450 | 25400 | 360 |
| 355 | 20240328 | 133000 | 2501309400 | 25400 | 25450 | 25450 | 25400 | 260 |
| 356 | 20240328 | 132900 | 2494705050 | 25450 | 25400 | 25450 | 25400 | 100 |
| 357 | 20240328 | 132800 | 2492161450 | 25450 | 25450 | 25450 | 25400 | 616 |
| 358 | 20240328 | 132700 | 2476494350 | 25400 | 25400 | 25400 | 25400 | 2498 |
| 359 | 20240328 | 132600 | 2413045150 | 25400 | 25400 | 25400 | 25400 | 2713 |
| 360 | 20240328 | 132500 | 2344134950 | 25400 | 25400 | 25400 | 25400 | 1968 |
| 361 | 20240328 | 132400 | 2294147750 | 25450 | 25400 | 25450 | 25400 | 326 |
| 362 | 20240328 | 132300 | 2285853600 | 25400 | 25450 | 25450 | 25400 | 413 |
| 363 | 20240328 | 132200 | 2275360150 | 25400 | 25400 | 25450 | 25400 | 1576 |
| 364 | 20240328 | 132100 | 2235329700 | 25400 | 25450 | 25450 | 25400 | 432 |
| 365 | 20240328 | 132000 | 2224348200 | 25450 | 25400 | 25450 | 25400 | 145 |
| 366 | 20240328 | 131900 | 2220661600 | 25450 | 25400 | 25500 | 25400 | 308 |
| 367 | 20240328 | 131800 | 2212827300 | 25400 | 25450 | 25450 | 25400 | 6114 |
| 368 | 20240328 | 131700 | 2057235900 | 25450 | 25450 | 25500 | 25450 | 244 |
| 369 | 20240328 | 131600 | 2051024350 | 25450 | 25450 | 25450 | 25450 | 415 |
| 370 | 20240328 | 131500 | 2040462600 | 25450 | 25500 | 25500 | 25450 | 128 |
| 371 | 20240328 | 131400 | 2037203200 | 25500 | 25500 | 25500 | 25450 | 39 |
| 372 | 20240328 | 131300 | 2036210100 | 25450 | 25500 | 25550 | 25450 | 273 |
| 373 | 20240328 | 131200 | 2029253900 | 25450 | 25500 | 25500 | 25450 | 201 |
| 374 | 20240328 | 131100 | 2024130400 | 25450 | 25450 | 25500 | 25450 | 2088 |
| 375 | 20240328 | 131000 | 1970897850 | 25450 | 25500 | 25500 | 25450 | 1088 |
| 376 | 20240328 | 130900 | 1943155850 | 25500 | 25550 | 25550 | 25500 | 81 |
| 377 | 20240328 | 130800 | 1941089700 | 25500 | 25550 | 25550 | 25500 | 916 |
| 378 | 20240328 | 130700 | 1917728400 | 25500 | 25500 | 25550 | 25500 | 171 |
| 379 | 20240328 | 130600 | 1913363750 | 25500 | 25500 | 25500 | 25500 | 234 |
| 380 | 20240328 | 130500 | 1907396750 | 25500 | 25500 | 25550 | 25500 | 350 |
| 381 | 20240328 | 130400 | 1898457350 | 25500 | 25500 | 25500 | 25500 | 105 |
| 382 | 20240328 | 130300 | 1895779850 | 25500 | 25500 | 25550 | 25500 | 225 |
| 383 | 20240328 | 130200 | 1890042250 | 25550 | 25500 | 25550 | 25500 | 176 |
| 384 | 20240328 | 130100 | 1885551700 | 25550 | 25500 | 25550 | 25500 | 515 |
| 385 | 20240328 | 130000 | 1872416700 | 25500 | 25500 | 25500 | 25500 | 92 |
| 386 | 20240328 | 125900 | 1870070700 | 25550 | 25500 | 25550 | 25500 | 36 |
| 387 | 20240328 | 125800 | 1869152650 | 25500 | 25500 | 25550 | 25500 | 381 |
| 388 | 20240328 | 125700 | 1859433150 | 25500 | 25500 | 25550 | 25500 | 117 |
| 389 | 20240328 | 125600 | 1856447850 | 25500 | 25500 | 25550 | 25500 | 328 |
| 390 | 20240328 | 125500 | 1848078850 | 25550 | 25500 | 25550 | 25500 | 4 |
| 391 | 20240328 | 125400 | 1847976800 | 25500 | 25500 | 25550 | 25500 | 136 |
| 392 | 20240328 | 125300 | 1844508300 | 25500 | 25500 | 25550 | 25500 | 390 |
| 393 | 20240328 | 125200 | 1834563050 | 25550 | 25500 | 25550 | 25500 | 291 |
| 394 | 20240328 | 125100 | 1827141950 | 25500 | 25500 | 25550 | 25500 | 258 |
| 395 | 20240328 | 125000 | 1820562450 | 25500 | 25500 | 25500 | 25500 | 296 |
| 396 | 20240328 | 124900 | 1813014450 | 25500 | 25550 | 25550 | 25500 | 40 |
| 397 | 20240328 | 124800 | 1811993950 | 25500 | 25500 | 25550 | 25500 | 481 |
| 398 | 20240328 | 124700 | 1799727950 | 25500 | 25500 | 25550 | 25500 | 846 |
| 399 | 20240328 | 124600 | 1778149750 | 25500 | 25550 | 25550 | 25500 | 587 |
| 400 | 20240328 | 124500 | 1763178300 | 25550 | 25550 | 25600 | 25550 | 47 |
| 401 | 20240328 | 124400 | 1761977400 | 25550 | 25550 | 25550 | 25550 | 128 |
| 402 | 20240328 | 124300 | 1758707000 | 25550 | 25550 | 25550 | 25550 | 176 |
| 403 | 20240328 | 124200 | 1754210200 | 25550 | 25550 | 25550 | 25550 | 321 |
| 404 | 20240328 | 124100 | 1746008650 | 25550 | 25550 | 25550 | 25550 | 180 |
| 405 | 20240328 | 124000 | 1741409650 | 25600 | 25550 | 25600 | 25550 | 43 |
| 406 | 20240328 | 123900 | 1740310950 | 25550 | 25550 | 25550 | 25550 | 231 |
| 407 | 20240328 | 123800 | 1734408900 | 25550 | 25550 | 25550 | 25550 | 143 |
| 408 | 20240328 | 123700 | 1730755250 | 25600 | 25550 | 25600 | 25550 | 44 |
| 409 | 20240328 | 123600 | 1729629900 | 25550 | 25550 | 25550 | 25550 | 163 |
| 410 | 20240328 | 123500 | 1725465250 | 25600 | 25550 | 25600 | 25550 | 35 |
| 411 | 20240328 | 123400 | 1724570750 | 25550 | 25500 | 25550 | 25500 | 450 |
| 412 | 20240328 | 123300 | 1713080150 | 25550 | 25550 | 25550 | 25500 | 107 |
| 413 | 20240328 | 123200 | 1710347800 | 25500 | 25500 | 25500 | 25500 | 33 |
| 414 | 20240328 | 123100 | 1709506300 | 25500 | 25550 | 25550 | 25500 | 258 |
| 415 | 20240328 | 123000 | 1702922700 | 25500 | 25550 | 25550 | 25500 | 395 |
| 416 | 20240328 | 122900 | 1692833200 | 25550 | 25550 | 25550 | 25500 | 1555 |
| 417 | 20240328 | 122800 | 1653103850 | 25550 | 25550 | 25550 | 25550 | 60 |
| 418 | 20240328 | 122700 | 1651570850 | 25550 | 25550 | 25550 | 25550 | 32 |
| 419 | 20240328 | 122600 | 1650753250 | 25550 | 25550 | 25550 | 25550 | 149 |
| 420 | 20240328 | 122500 | 1646946300 | 25550 | 25550 | 25550 | 25550 | 559 |
| 421 | 20240328 | 122400 | 1632663850 | 25550 | 25550 | 25550 | 25500 | 411 |
| 422 | 20240328 | 122300 | 1622167000 | 25550 | 25550 | 25550 | 25550 | 214 |
| 423 | 20240328 | 122200 | 1616699300 | 25550 | 25550 | 25550 | 25550 | 13 |
| 424 | 20240328 | 122100 | 1616367150 | 25550 | 25550 | 25600 | 25550 | 223 |
| 425 | 20240328 | 122000 | 1610668550 | 25550 | 25550 | 25550 | 25550 | 103 |
| 426 | 20240328 | 121900 | 1608036900 | 25550 | 25550 | 25550 | 25500 | 157 |
| 427 | 20240328 | 121800 | 1604029550 | 25550 | 25500 | 25550 | 25500 | 30 |
| 428 | 20240328 | 121700 | 1603263550 | 25550 | 25550 | 25550 | 25500 | 87 |
| 429 | 20240328 | 121600 | 1601042400 | 25500 | 25550 | 25550 | 25500 | 1528 |
| 430 | 20240328 | 121500 | 1562013950 | 25550 | 25550 | 25550 | 25550 | 18 |
| 431 | 20240328 | 121400 | 1561554050 | 25600 | 25600 | 25600 | 25550 | 208 |
| 432 | 20240328 | 121300 | 1556236550 | 25550 | 25600 | 25600 | 25550 | 414 |
| 433 | 20240328 | 121200 | 1545639150 | 25550 | 25550 | 25550 | 25550 | 26 |
| 434 | 20240328 | 121100 | 1544974850 | 25550 | 25650 | 25650 | 25550 | 664 |
| 435 | 20240328 | 121000 | 1527964150 | 25600 | 25550 | 25600 | 25550 | 278 |
| 436 | 20240328 | 120900 | 1520848750 | 25550 | 25550 | 25550 | 25550 | 146 |
| 437 | 20240328 | 120800 | 1517118450 | 25550 | 25550 | 25550 | 25550 | 151 |
| 438 | 20240328 | 120700 | 1513260400 | 25600 | 25550 | 25600 | 25550 | 2882 |
| 439 | 20240328 | 120600 | 1439495650 | 25500 | 25550 | 25550 | 25500 | 537 |
| 440 | 20240328 | 120500 | 1425782350 | 25600 | 25550 | 25600 | 25550 | 44 |
| 441 | 20240328 | 120400 | 1424657100 | 25550 | 25550 | 25550 | 25550 | 182 |
| 442 | 20240328 | 120300 | 1420007000 | 25550 | 25550 | 25600 | 25550 | 424 |
| 443 | 20240328 | 120200 | 1409153700 | 25550 | 25550 | 25550 | 25550 | 114 |
| 444 | 20240328 | 120100 | 1406241000 | 25550 | 25550 | 25550 | 25550 | 153 |
| 445 | 20240328 | 120000 | 1402331850 | 25550 | 25550 | 25550 | 25550 | 306 |
| 446 | 20240328 | 115900 | 1394513550 | 25550 | 25550 | 25550 | 25550 | 154 |
| 447 | 20240328 | 115800 | 1390578850 | 25550 | 25550 | 25550 | 25550 | 63 |
| 448 | 20240328 | 115700 | 1388969200 | 25550 | 25550 | 25550 | 25550 | 59 |
| 449 | 20240328 | 115600 | 1387461750 | 25550 | 25550 | 25550 | 25550 | 170 |
| 450 | 20240328 | 115500 | 1383118250 | 25550 | 25550 | 25550 | 25550 | 72 |
| 451 | 20240328 | 115400 | 1381278650 | 25550 | 25550 | 25600 | 25550 | 251 |
| 452 | 20240328 | 115300 | 1374863100 | 25600 | 25550 | 25600 | 25550 | 359 |
| 453 | 20240328 | 115200 | 1365680000 | 25550 | 25550 | 25600 | 25550 | 67 |
| 454 | 20240328 | 115100 | 1363968100 | 25550 | 25550 | 25550 | 25550 | 284 |
| 455 | 20240328 | 115000 | 1356711900 | 25550 | 25550 | 25550 | 25550 | 12 |
| 456 | 20240328 | 114900 | 1356405300 | 25550 | 25550 | 25550 | 25550 | 159 |
| 457 | 20240328 | 114800 | 1352342850 | 25550 | 25550 | 25550 | 25550 | 59 |
| 458 | 20240328 | 114700 | 1350835400 | 25550 | 25550 | 25550 | 25550 | 257 |
| 459 | 20240328 | 114600 | 1344269050 | 25550 | 25550 | 25550 | 25550 | 1267 |
| 460 | 20240328 | 114500 | 1311897200 | 25550 | 25600 | 25600 | 25550 | 202 |
| 461 | 20240328 | 114400 | 1306733200 | 25600 | 25600 | 25600 | 25550 | 152 |
| 462 | 20240328 | 114300 | 1302848800 | 25600 | 25600 | 25600 | 25550 | 888 |
| 463 | 20240328 | 114200 | 1280118550 | 25600 | 25600 | 25650 | 25600 | 742 |
| 464 | 20240328 | 114100 | 1261123200 | 25550 | 25550 | 25550 | 25550 | 168 |
| 465 | 20240328 | 114000 | 1256830800 | 25600 | 25550 | 25600 | 25550 | 18 |
| 466 | 20240328 | 113900 | 1256370850 | 25550 | 25550 | 25550 | 25550 | 138 |
| 467 | 20240328 | 113800 | 1252844950 | 25600 | 25600 | 25600 | 25550 | 338 |
| 468 | 20240328 | 113700 | 1244204150 | 25550 | 25550 | 25550 | 25550 | 27 |
| 469 | 20240328 | 113600 | 1243514300 | 25550 | 25600 | 25600 | 25550 | 149 |
| 470 | 20240328 | 113500 | 1239707300 | 25550 | 25550 | 25550 | 25550 | 27 |
| 471 | 20240328 | 113400 | 1239017450 | 25550 | 25600 | 25600 | 25550 | 206 |
| 472 | 20240328 | 113300 | 1233754000 | 25550 | 25550 | 25550 | 25550 | 23 |
| 473 | 20240328 | 113200 | 1233166350 | 25550 | 25550 | 25550 | 25550 | 12 |
| 474 | 20240328 | 113100 | 1232859750 | 25550 | 25600 | 25600 | 25550 | 736 |
| 475 | 20240328 | 113000 | 1214052800 | 25600 | 25600 | 25600 | 25600 | 965 |
| 476 | 20240328 | 112900 | 1189348800 | 25600 | 25600 | 25600 | 25600 | 386 |
| 477 | 20240328 | 112800 | 1179467200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 478 | 20240328 | 112700 | 1179467200 | 25600 | 25600 | 25600 | 25600 | 246 |
| 479 | 20240328 | 112600 | 1173169600 | 25550 | 25600 | 25600 | 25550 | 157 |
| 480 | 20240328 | 112500 | 1169157200 | 25600 | 25550 | 25600 | 25550 | 55 |
| 481 | 20240328 | 112400 | 1167749650 | 25550 | 25600 | 25600 | 25550 | 233 |
| 482 | 20240328 | 112300 | 1161787350 | 25600 | 25600 | 25600 | 25600 | 130 |
| 483 | 20240328 | 112200 | 1158459350 | 25600 | 25600 | 25600 | 25600 | 177 |
| 484 | 20240328 | 112100 | 1153928150 | 25600 | 25600 | 25650 | 25600 | 61 |
| 485 | 20240328 | 112000 | 1152365550 | 25650 | 25600 | 25650 | 25600 | 68 |
| 486 | 20240328 | 111900 | 1150624200 | 25600 | 25600 | 25600 | 25600 | 259 |
| 487 | 20240328 | 111800 | 1143993800 | 25600 | 25600 | 25600 | 25600 | 27 |
| 488 | 20240328 | 111700 | 1143302600 | 25600 | 25600 | 25600 | 25600 | 160 |
| 489 | 20240328 | 111600 | 1139206600 | 25600 | 25600 | 25600 | 25600 | 3 |
| 490 | 20240328 | 111500 | 1139129800 | 25600 | 25600 | 25600 | 25600 | 362 |
| 491 | 20240328 | 111400 | 1129862600 | 25600 | 25550 | 25600 | 25550 | 2546 |
| 492 | 20240328 | 111300 | 1064700500 | 25550 | 25550 | 25600 | 25550 | 1021 |
| 493 | 20240328 | 111200 | 1038613900 | 25550 | 25600 | 25600 | 25550 | 225 |
| 494 | 20240328 | 111100 | 1032863200 | 25600 | 25600 | 25600 | 25600 | 2055 |
| 495 | 20240328 | 111000 | 980255200 | 25600 | 25600 | 25650 | 25600 | 2299 |
| 496 | 20240328 | 110900 | 921400750 | 25600 | 25600 | 25600 | 25600 | 3 |
| 497 | 20240328 | 110800 | 921323950 | 25650 | 25600 | 25650 | 25600 | 157 |
| 498 | 20240328 | 110700 | 917304400 | 25650 | 25650 | 25650 | 25650 | 8 |
| 499 | 20240328 | 110600 | 917099200 | 25600 | 25600 | 25600 | 25600 | 64 |
| 500 | 20240328 | 110500 | 915460800 | 25600 | 25650 | 25650 | 25600 | 33 |
| 501 | 20240328 | 110400 | 914614500 | 25650 | 25600 | 25650 | 25600 | 121 |
| 502 | 20240328 | 110300 | 911516850 | 25600 | 25600 | 25600 | 25600 | 16 |
| 503 | 20240328 | 110200 | 911107250 | 25600 | 25600 | 25600 | 25600 | 14 |
| 504 | 20240328 | 110100 | 910748850 | 25600 | 25650 | 25650 | 25600 | 124 |
| 505 | 20240328 | 110000 | 907571250 | 25600 | 25650 | 25700 | 25600 | 521 |
| 506 | 20240328 | 105900 | 894226450 | 25650 | 25650 | 25650 | 25600 | 576 |
| 507 | 20240328 | 105800 | 879467550 | 25650 | 25650 | 25650 | 25650 | 81 |
| 508 | 20240328 | 105700 | 877389900 | 25700 | 25650 | 25700 | 25600 | 1447 |
| 509 | 20240328 | 105600 | 840262100 | 25650 | 25650 | 25650 | 25650 | 50 |
| 510 | 20240328 | 105500 | 838979600 | 25650 | 25650 | 25650 | 25650 | 44 |
| 511 | 20240328 | 105400 | 837851000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 512 | 20240328 | 105300 | 837851000 | 25700 | 25650 | 25700 | 25650 | 211 |
| 513 | 20240328 | 105200 | 832438400 | 25650 | 25650 | 25650 | 25650 | 75 |
| 514 | 20240328 | 105100 | 830514650 | 25650 | 25650 | 25650 | 25650 | 20 |
| 515 | 20240328 | 105000 | 830001650 | 25650 | 25650 | 25650 | 25650 | 9 |
| 516 | 20240328 | 104900 | 829770800 | 25650 | 25650 | 25650 | 25650 | 34 |
| 517 | 20240328 | 104800 | 828898700 | 25650 | 25650 | 25650 | 25650 | 414 |
| 518 | 20240328 | 104700 | 818279600 | 25650 | 25700 | 25700 | 25650 | 85 |
| 519 | 20240328 | 104600 | 816098750 | 25650 | 25650 | 25650 | 25650 | 336 |
| 520 | 20240328 | 104500 | 807480350 | 25650 | 25650 | 25650 | 25650 | 273 |
| 521 | 20240328 | 104400 | 800477900 | 25600 | 25600 | 25600 | 25600 | 20 |
| 522 | 20240328 | 104300 | 799965900 | 25700 | 25600 | 25700 | 25600 | 48 |
| 523 | 20240328 | 104200 | 798733000 | 25600 | 25700 | 25700 | 25600 | 3520 |
| 524 | 20240328 | 104100 | 708570800 | 25700 | 25700 | 25700 | 25650 | 72 |
| 525 | 20240328 | 104000 | 706720700 | 25700 | 25700 | 25750 | 25700 | 490 |
| 526 | 20240328 | 103900 | 694127250 | 25700 | 25700 | 25700 | 25650 | 20 |
| 527 | 20240328 | 103800 | 693613400 | 25650 | 25700 | 25700 | 25650 | 586 |
| 528 | 20240328 | 103700 | 678562250 | 25650 | 25700 | 25700 | 25650 | 119 |
| 529 | 20240328 | 103600 | 675504450 | 25650 | 25700 | 25700 | 25650 | 76 |
| 530 | 20240328 | 103500 | 673552300 | 25700 | 25700 | 25700 | 25700 | 9 |
| 531 | 20240328 | 103400 | 673321000 | 25700 | 25700 | 25700 | 25650 | 59 |
| 532 | 20240328 | 103300 | 671805200 | 25650 | 25700 | 25700 | 25650 | 103 |
| 533 | 20240328 | 103200 | 669162400 | 25700 | 25700 | 25700 | 25700 | 9 |
| 534 | 20240328 | 103100 | 668931100 | 25700 | 25650 | 25700 | 25650 | 27 |
| 535 | 20240328 | 103000 | 668237700 | 25700 | 25650 | 25700 | 25650 | 1129 |
| 536 | 20240328 | 102900 | 639273700 | 25650 | 25650 | 25650 | 25600 | 276 |
| 537 | 20240328 | 102800 | 632197450 | 25650 | 25650 | 25650 | 25600 | 101 |
| 538 | 20240328 | 102700 | 629611050 | 25650 | 25650 | 25650 | 25650 | 277 |
| 539 | 20240328 | 102600 | 622506000 | 25650 | 25650 | 25650 | 25650 | 20 |
| 540 | 20240328 | 102500 | 621993000 | 25650 | 25650 | 25650 | 25600 | 40 |
| 541 | 20240328 | 102400 | 620968150 | 25600 | 25650 | 25650 | 25600 | 186 |
| 542 | 20240328 | 102300 | 616205700 | 25650 | 25600 | 25650 | 25600 | 164 |
| 543 | 20240328 | 102200 | 612005900 | 25600 | 25550 | 25600 | 25550 | 1194 |
| 544 | 20240328 | 102100 | 581440500 | 25550 | 25600 | 25600 | 25550 | 76 |
| 545 | 20240328 | 102000 | 579496200 | 25600 | 25550 | 25600 | 25550 | 683 |
| 546 | 20240328 | 101900 | 562044150 | 25550 | 25600 | 25600 | 25550 | 90 |
| 547 | 20240328 | 101800 | 559743800 | 25600 | 25550 | 25600 | 25550 | 21 |
| 548 | 20240328 | 101700 | 559206800 | 25600 | 25550 | 25600 | 25550 | 121 |
| 549 | 20240328 | 101600 | 556114400 | 25600 | 25550 | 25600 | 25550 | 28 |
| 550 | 20240328 | 101500 | 555398100 | 25550 | 25550 | 25600 | 25550 | 656 |
| 551 | 20240328 | 101400 | 538636900 | 25550 | 25600 | 25600 | 25550 | 153 |
| 552 | 20240328 | 101300 | 534724300 | 25600 | 25600 | 25600 | 25550 | 75 |
| 553 | 20240328 | 101200 | 532807200 | 25550 | 25550 | 25600 | 25550 | 213 |
| 554 | 20240328 | 101100 | 527364650 | 25600 | 25600 | 25600 | 25550 | 113 |
| 555 | 20240328 | 101000 | 524476650 | 25550 | 25550 | 25600 | 25550 | 73 |
| 556 | 20240328 | 100900 | 522611050 | 25550 | 25550 | 25550 | 25500 | 288 |
| 557 | 20240328 | 100800 | 515253000 | 25550 | 25600 | 25600 | 25550 | 1089 |
| 558 | 20240328 | 100700 | 487428650 | 25550 | 25550 | 25600 | 25550 | 269 |
| 559 | 20240328 | 100600 | 480555550 | 25550 | 25550 | 25600 | 25550 | 206 |
| 560 | 20240328 | 100500 | 475290850 | 25550 | 25550 | 25550 | 25550 | 55 |
| 561 | 20240328 | 100400 | 473885600 | 25550 | 25550 | 25550 | 25550 | 9 |
| 562 | 20240328 | 100300 | 473655650 | 25600 | 25550 | 25600 | 25550 | 112 |
| 563 | 20240328 | 100200 | 470789000 | 25550 | 25600 | 25600 | 25550 | 11 |
| 564 | 20240328 | 100100 | 470507900 | 25550 | 25550 | 25550 | 25550 | 263 |
| 565 | 20240328 | 100000 | 463788250 | 25500 | 25550 | 25550 | 25500 | 508 |
| 566 | 20240328 | 095900 | 450828500 | 25550 | 25550 | 25550 | 25550 | 8 |
| 567 | 20240328 | 095800 | 450624100 | 25550 | 25550 | 25550 | 25550 | 197 |
| 568 | 20240328 | 095700 | 445590750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 569 | 20240328 | 095600 | 445590750 | 25550 | 25550 | 25550 | 25550 | 394 |
| 570 | 20240328 | 095500 | 435524050 | 25550 | 25500 | 25600 | 25500 | 83 |
| 571 | 20240328 | 095400 | 433405800 | 25600 | 25600 | 25600 | 25500 | 126 |
| 572 | 20240328 | 095300 | 430186400 | 25550 | 25550 | 25550 | 25550 | 217 |
| 573 | 20240328 | 095200 | 424642050 | 25600 | 25550 | 25600 | 25550 | 13 |
| 574 | 20240328 | 095100 | 424309750 | 25550 | 25600 | 25600 | 25550 | 58 |
| 575 | 20240328 | 095000 | 422827450 | 25600 | 25550 | 25600 | 25550 | 265 |
| 576 | 20240328 | 094900 | 416046900 | 25550 | 25550 | 25550 | 25550 | 28 |
| 577 | 20240328 | 094800 | 415331500 | 25500 | 25550 | 25550 | 25500 | 525 |
| 578 | 20240328 | 094700 | 401941100 | 25550 | 25550 | 25550 | 25550 | 5 |
| 579 | 20240328 | 094600 | 401813350 | 25550 | 25550 | 25550 | 25550 | 208 |
| 580 | 20240328 | 094500 | 396498950 | 25550 | 25600 | 25600 | 25550 | 156 |
| 581 | 20240328 | 094400 | 392512900 | 25600 | 25600 | 25600 | 25550 | 26 |
| 582 | 20240328 | 094300 | 391847800 | 25550 | 25550 | 25550 | 25550 | 448 |
| 583 | 20240328 | 094200 | 380401400 | 25550 | 25550 | 25550 | 25550 | 67 |
| 584 | 20240328 | 094100 | 378689550 | 25550 | 25550 | 25550 | 25550 | 21 |
| 585 | 20240328 | 094000 | 378153000 | 25550 | 25550 | 25550 | 25500 | 201 |
| 586 | 20240328 | 093900 | 373021850 | 25550 | 25550 | 25550 | 25500 | 27 |
| 587 | 20240328 | 093800 | 372332050 | 25550 | 25550 | 25550 | 25550 | 79 |
| 588 | 20240328 | 093700 | 370313600 | 25550 | 25550 | 25550 | 25550 | 76 |
| 589 | 20240328 | 093600 | 368371800 | 25550 | 25550 | 25550 | 25500 | 1343 |
| 590 | 20240328 | 093500 | 334058200 | 25550 | 25600 | 25600 | 25550 | 30 |
| 591 | 20240328 | 093400 | 333290950 | 25600 | 25600 | 25600 | 25550 | 282 |
| 592 | 20240328 | 093300 | 326076650 | 25600 | 25600 | 25600 | 25600 | 47 |
| 593 | 20240328 | 093200 | 324873450 | 25600 | 25600 | 25600 | 25600 | 325 |
| 594 | 20240328 | 093100 | 316553450 | 25650 | 25600 | 25650 | 25600 | 31 |
| 595 | 20240328 | 093000 | 315759750 | 25600 | 25600 | 25600 | 25600 | 149 |
| 596 | 20240328 | 092900 | 311945350 | 25600 | 25600 | 25600 | 25600 | 168 |
| 597 | 20240328 | 092800 | 307644550 | 25600 | 25600 | 25600 | 25600 | 140 |
| 598 | 20240328 | 092700 | 304060550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 599 | 20240328 | 092600 | 304034900 | 25600 | 25550 | 25600 | 25550 | 224 |
| 600 | 20240328 | 092500 | 298301050 | 25550 | 25650 | 25650 | 25550 | 1276 |
| 601 | 20240328 | 092400 | 265671950 | 25650 | 25600 | 25650 | 25600 | 803 |
| 602 | 20240328 | 092300 | 245093450 | 25650 | 25600 | 25650 | 25600 | 253 |
| 603 | 20240328 | 092200 | 238614200 | 25650 | 25600 | 25650 | 25600 | 285 |
| 604 | 20240328 | 092100 | 231306450 | 25650 | 25650 | 25650 | 25650 | 819 |
| 605 | 20240328 | 092000 | 210299100 | 25650 | 25650 | 25650 | 25600 | 793 |
| 606 | 20240328 | 091900 | 189958700 | 25650 | 25650 | 25650 | 25650 | 10 |
| 607 | 20240328 | 091800 | 189702200 | 25650 | 25650 | 25650 | 25650 | 623 |
| 608 | 20240328 | 091700 | 173722250 | 25650 | 25700 | 25750 | 25650 | 561 |
| 609 | 20240328 | 091600 | 159289650 | 25650 | 25700 | 25700 | 25650 | 160 |
| 610 | 20240328 | 091500 | 155185250 | 25650 | 25650 | 25700 | 25650 | 552 |
| 611 | 20240328 | 091400 | 141003350 | 25650 | 25650 | 25700 | 25650 | 696 |
| 612 | 20240328 | 091300 | 123119350 | 25700 | 25650 | 25700 | 25650 | 193 |
| 613 | 20240328 | 091200 | 118167150 | 25650 | 25600 | 25650 | 25600 | 276 |
| 614 | 20240328 | 091100 | 111088500 | 25600 | 25650 | 25650 | 25600 | 13 |
| 615 | 20240328 | 091000 | 110755550 | 25600 | 25650 | 25650 | 25600 | 34 |
| 616 | 20240328 | 090900 | 109884400 | 25650 | 25650 | 25650 | 25600 | 229 |
| 617 | 20240328 | 090800 | 104015250 | 25650 | 25650 | 25700 | 25650 | 302 |
| 618 | 20240328 | 090700 | 96267400 | 25650 | 25650 | 25650 | 25650 | 474 |
| 619 | 20240328 | 090600 | 84109300 | 25650 | 25650 | 25650 | 25600 | 396 |
| 620 | 20240328 | 090500 | 73969000 | 25600 | 25600 | 25650 | 25600 | 266 |
| 621 | 20240328 | 090400 | 67159150 | 25600 | 25650 | 25650 | 25600 | 111 |
| 622 | 20240328 | 090300 | 64314550 | 25600 | 25650 | 25650 | 25600 | 215 |
| 623 | 20240328 | 090200 | 58810400 | 25600 | 25550 | 25600 | 25550 | 120 |
| 624 | 20240328 | 090100 | 55738450 | 25600 | 25650 | 25650 | 25600 | 1043 |
| 625 | 20240328 | 090000 | 29035850 | 25650 | 25650 | 25650 | 25600 | 1132 |