34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 193500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 3 | 20240322 | 193400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20240322 | 193300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20240322 | 193200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20240322 | 193100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20240322 | 193000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20240322 | 192900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20240322 | 192800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20240322 | 192700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20240322 | 192600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20240322 | 192500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20240322 | 192400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20240322 | 192300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20240322 | 192200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20240322 | 192100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20240322 | 192000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20240322 | 191900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20240322 | 191800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20240322 | 191700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20240322 | 191600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20240322 | 191500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20240322 | 191400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20240322 | 191300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20240322 | 191200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20240322 | 191100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20240322 | 191000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20240322 | 190900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20240322 | 190800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20240322 | 190700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20240322 | 190600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20240322 | 190500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 33 | 20240322 | 190400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20240322 | 190300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20240322 | 190200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20240322 | 190100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20240322 | 190000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20240322 | 185900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20240322 | 185800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20240322 | 185700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20240322 | 185600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20240322 | 185500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20240322 | 185400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20240322 | 185300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20240322 | 185200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20240322 | 185100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20240322 | 185000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20240322 | 184900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20240322 | 184800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20240322 | 184700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20240322 | 184600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20240322 | 184500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20240322 | 184400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20240322 | 184300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20240322 | 184200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20240322 | 184100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20240322 | 184000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20240322 | 183900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20240322 | 183800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20240322 | 183700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20240322 | 183600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20240322 | 183500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 63 | 20240322 | 183400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20240322 | 183300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20240322 | 183200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20240322 | 183100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20240322 | 183000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20240322 | 182900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20240322 | 182800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20240322 | 182700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20240322 | 182600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20240322 | 182500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20240322 | 182400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20240322 | 182300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20240322 | 182200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20240322 | 182100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20240322 | 182000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20240322 | 181900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20240322 | 181800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20240322 | 181700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20240322 | 181600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20240322 | 181500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20240322 | 181400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20240322 | 181300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20240322 | 181200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20240322 | 181100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20240322 | 181000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20240322 | 180900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20240322 | 180800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20240322 | 180700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20240322 | 180600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20240322 | 180500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 93 | 20240322 | 180400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20240322 | 180300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20240322 | 180200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20240322 | 180100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20240322 | 180000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20240322 | 175900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20240322 | 175800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20240322 | 175700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20240322 | 175600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20240322 | 175500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20240322 | 175400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20240322 | 175300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20240322 | 175200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20240322 | 175100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20240322 | 175000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20240322 | 174900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20240322 | 174800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20240322 | 174700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20240322 | 174600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20240322 | 174500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20240322 | 174400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20240322 | 174300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20240322 | 174200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20240322 | 174100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20240322 | 174000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20240322 | 173900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20240322 | 173800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20240322 | 173700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20240322 | 173600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20240322 | 173500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 123 | 20240322 | 173400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20240322 | 173300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20240322 | 173200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20240322 | 173100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20240322 | 173000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20240322 | 172900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20240322 | 172800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20240322 | 172700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20240322 | 172600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20240322 | 172500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20240322 | 172400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20240322 | 172300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20240322 | 172200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20240322 | 172100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20240322 | 172000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20240322 | 171900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20240322 | 171800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20240322 | 171700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20240322 | 171600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20240322 | 171500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20240322 | 171400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20240322 | 171300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20240322 | 171200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20240322 | 171100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20240322 | 171000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20240322 | 170900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20240322 | 170800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20240322 | 170700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20240322 | 170600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20240322 | 170500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 153 | 20240322 | 170400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20240322 | 170300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20240322 | 170200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20240322 | 170100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20240322 | 170000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20240322 | 165900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20240322 | 165800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20240322 | 165700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20240322 | 165600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20240322 | 165500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20240322 | 165400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20240322 | 165300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20240322 | 165200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20240322 | 165100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20240322 | 165000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20240322 | 164900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20240322 | 164800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20240322 | 164700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20240322 | 164600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20240322 | 164500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20240322 | 164400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20240322 | 164300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20240322 | 164200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20240322 | 164100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20240322 | 164000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20240322 | 163900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20240322 | 163800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20240322 | 163700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20240322 | 163600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20240322 | 163500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 183 | 20240322 | 163400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20240322 | 163300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20240322 | 163200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20240322 | 163100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20240322 | 163000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20240322 | 162900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20240322 | 162800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20240322 | 162700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20240322 | 162600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20240322 | 162500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20240322 | 162400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20240322 | 162300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20240322 | 162200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20240322 | 162100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20240322 | 162000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20240322 | 161900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20240322 | 161800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20240322 | 161700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20240322 | 161600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20240322 | 161500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20240322 | 161400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20240322 | 161300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20240322 | 161200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20240322 | 161100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20240322 | 161000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20240322 | 160900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20240322 | 160800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20240322 | 160700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20240322 | 160600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20240322 | 160500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 213 | 20240322 | 160400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20240322 | 160300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20240322 | 160200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20240322 | 160100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20240322 | 160000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20240322 | 155900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20240322 | 155800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20240322 | 155700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20240322 | 155600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20240322 | 155500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20240322 | 155400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20240322 | 155300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20240322 | 155200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20240322 | 155100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20240322 | 155000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20240322 | 154900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20240322 | 154800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20240322 | 154700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20240322 | 154600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20240322 | 154500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20240322 | 154400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20240322 | 154300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20240322 | 154200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20240322 | 154100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20240322 | 154000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20240322 | 153900 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20240322 | 153800 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20240322 | 153700 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20240322 | 153600 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20240322 | 153500 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 243 | 20240322 | 153400 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20240322 | 153300 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20240322 | 153200 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20240322 | 153100 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20240322 | 153000 | 7349273000 | 30550 | 30550 | 30550 | 30550 | 4620 |
| 248 | 20240322 | 152900 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 249 | 20240322 | 152800 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 250 | 20240322 | 152700 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 251 | 20240322 | 152600 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 252 | 20240322 | 152500 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 253 | 20240322 | 152400 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 254 | 20240322 | 152300 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 255 | 20240322 | 152200 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 256 | 20240322 | 152100 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 257 | 20240322 | 152000 | 7208132000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 258 | 20240322 | 151900 | 7208132000 | 30450 | 30450 | 30500 | 30450 | 2204 |
| 259 | 20240322 | 151800 | 7141004100 | 30450 | 30450 | 30450 | 30400 | 665 |
| 260 | 20240322 | 151700 | 7120769400 | 30450 | 30450 | 30450 | 30400 | 231 |
| 261 | 20240322 | 151600 | 7113735500 | 30450 | 30400 | 30450 | 30400 | 82 |
| 262 | 20240322 | 151500 | 7111242400 | 30450 | 30450 | 30450 | 30400 | 75 |
| 263 | 20240322 | 151400 | 7108959600 | 30450 | 30450 | 30450 | 30400 | 221 |
| 264 | 20240322 | 151300 | 7102230900 | 30400 | 30450 | 30450 | 30400 | 1365 |
| 265 | 20240322 | 151200 | 7060679150 | 30450 | 30450 | 30450 | 30450 | 12 |
| 266 | 20240322 | 151100 | 7060313750 | 30500 | 30500 | 30500 | 30400 | 880 |
| 267 | 20240322 | 151000 | 7033530550 | 30500 | 30450 | 30500 | 30450 | 614 |
| 268 | 20240322 | 150900 | 7014830900 | 30450 | 30450 | 30450 | 30400 | 322 |
| 269 | 20240322 | 150800 | 7005027000 | 30450 | 30450 | 30500 | 30450 | 755 |
| 270 | 20240322 | 150700 | 6982037150 | 30500 | 30450 | 30500 | 30450 | 552 |
| 271 | 20240322 | 150600 | 6965228550 | 30500 | 30500 | 30500 | 30450 | 384 |
| 272 | 20240322 | 150500 | 6953533700 | 30450 | 30500 | 30500 | 30450 | 46 |
| 273 | 20240322 | 150400 | 6952132800 | 30500 | 30450 | 30500 | 30450 | 275 |
| 274 | 20240322 | 150300 | 6943757200 | 30450 | 30500 | 30500 | 30450 | 90 |
| 275 | 20240322 | 150200 | 6941013200 | 30500 | 30500 | 30500 | 30450 | 299 |
| 276 | 20240322 | 150100 | 6931908250 | 30450 | 30450 | 30500 | 30450 | 1524 |
| 277 | 20240322 | 150000 | 6885499450 | 30500 | 30500 | 30500 | 30450 | 367 |
| 278 | 20240322 | 145900 | 6874323600 | 30450 | 30450 | 30500 | 30450 | 53 |
| 279 | 20240322 | 145800 | 6872708900 | 30500 | 30500 | 30500 | 30500 | 1083 |
| 280 | 20240322 | 145700 | 6839677400 | 30500 | 30500 | 30500 | 30500 | 447 |
| 281 | 20240322 | 145600 | 6826043900 | 30500 | 30500 | 30550 | 30500 | 17 |
| 282 | 20240322 | 145500 | 6825525250 | 30500 | 30500 | 30550 | 30500 | 109 |
| 283 | 20240322 | 145400 | 6822195500 | 30550 | 30500 | 30550 | 30500 | 2040 |
| 284 | 20240322 | 145300 | 6759974600 | 30500 | 30500 | 30550 | 30500 | 232 |
| 285 | 20240322 | 145200 | 6752887500 | 30500 | 30550 | 30550 | 30500 | 51 |
| 286 | 20240322 | 145100 | 6751331950 | 30500 | 30550 | 30550 | 30500 | 78 |
| 287 | 20240322 | 145000 | 6748950800 | 30500 | 30500 | 30550 | 30500 | 66 |
| 288 | 20240322 | 144900 | 6746937200 | 30500 | 30550 | 30550 | 30500 | 1073 |
| 289 | 20240322 | 144800 | 6714157300 | 30600 | 30550 | 30600 | 30550 | 174 |
| 290 | 20240322 | 144700 | 6708841550 | 30550 | 30600 | 30600 | 30550 | 65 |
| 291 | 20240322 | 144600 | 6706854700 | 30550 | 30550 | 30600 | 30550 | 70 |
| 292 | 20240322 | 144500 | 6704716050 | 30550 | 30600 | 30600 | 30550 | 55 |
| 293 | 20240322 | 144400 | 6703035650 | 30550 | 30550 | 30550 | 30500 | 1111 |
| 294 | 20240322 | 144300 | 6669098700 | 30500 | 30500 | 30550 | 30500 | 1022 |
| 295 | 20240322 | 144200 | 6637877700 | 30550 | 30550 | 30550 | 30500 | 125 |
| 296 | 20240322 | 144100 | 6634064600 | 30550 | 30500 | 30550 | 30500 | 1258 |
| 297 | 20240322 | 144000 | 6595639000 | 30500 | 30550 | 30600 | 30500 | 234 |
| 298 | 20240322 | 143900 | 6588489900 | 30550 | 30550 | 30550 | 30500 | 377 |
| 299 | 20240322 | 143800 | 6576973150 | 30500 | 30550 | 30550 | 30500 | 999 |
| 300 | 20240322 | 143700 | 6546463650 | 30500 | 30550 | 30550 | 30500 | 466 |
| 301 | 20240322 | 143600 | 6532229100 | 30550 | 30550 | 30600 | 30500 | 624 |
| 302 | 20240322 | 143500 | 6513164950 | 30550 | 30500 | 30550 | 30500 | 12 |
| 303 | 20240322 | 143400 | 6512798750 | 30500 | 30550 | 30550 | 30500 | 112 |
| 304 | 20240322 | 143300 | 6509382650 | 30550 | 30500 | 30550 | 30500 | 168 |
| 305 | 20240322 | 143200 | 6504250500 | 30500 | 30550 | 30550 | 30500 | 1149 |
| 306 | 20240322 | 143100 | 6469199600 | 30550 | 30600 | 30600 | 30500 | 97 |
| 307 | 20240322 | 143000 | 6466239100 | 30500 | 30600 | 30600 | 30500 | 167 |
| 308 | 20240322 | 142900 | 6461129200 | 30500 | 30550 | 30550 | 30500 | 356 |
| 309 | 20240322 | 142800 | 6450268100 | 30550 | 30550 | 30550 | 30550 | 10 |
| 310 | 20240322 | 142700 | 6449962600 | 30550 | 30550 | 30550 | 30550 | 53 |
| 311 | 20240322 | 142600 | 6448343450 | 30550 | 30600 | 30600 | 30550 | 7 |
| 312 | 20240322 | 142500 | 6448129550 | 30600 | 30550 | 30600 | 30550 | 24 |
| 313 | 20240322 | 142400 | 6447396050 | 30500 | 30550 | 30550 | 30500 | 813 |
| 314 | 20240322 | 142300 | 6422585450 | 30550 | 30550 | 30600 | 30550 | 1023 |
| 315 | 20240322 | 142200 | 6391331900 | 30600 | 30550 | 30600 | 30550 | 24 |
| 316 | 20240322 | 142100 | 6390598600 | 30550 | 30550 | 30600 | 30550 | 142 |
| 317 | 20240322 | 142000 | 6386257500 | 30550 | 30550 | 30600 | 30550 | 364 |
| 318 | 20240322 | 141900 | 6375137050 | 30550 | 30500 | 30550 | 30500 | 543 |
| 319 | 20240322 | 141800 | 6358548750 | 30550 | 30550 | 30550 | 30500 | 64 |
| 320 | 20240322 | 141700 | 6356593650 | 30550 | 30550 | 30550 | 30500 | 210 |
| 321 | 20240322 | 141600 | 6350178250 | 30500 | 30450 | 30500 | 30450 | 531 |
| 322 | 20240322 | 141500 | 6333986900 | 30450 | 30450 | 30500 | 30450 | 84 |
| 323 | 20240322 | 141400 | 6331428600 | 30450 | 30450 | 30450 | 30450 | 9 |
| 324 | 20240322 | 141300 | 6331154550 | 30500 | 30450 | 30500 | 30450 | 14 |
| 325 | 20240322 | 141200 | 6330727750 | 30500 | 30500 | 30500 | 30500 | 455 |
| 326 | 20240322 | 141100 | 6316850250 | 30500 | 30550 | 30550 | 30500 | 85 |
| 327 | 20240322 | 141000 | 6314257600 | 30500 | 30500 | 30500 | 30500 | 226 |
| 328 | 20240322 | 140900 | 6307364600 | 30500 | 30500 | 30500 | 30450 | 458 |
| 329 | 20240322 | 140800 | 6293409200 | 30450 | 30550 | 30550 | 30450 | 202 |
| 330 | 20240322 | 140700 | 6287238300 | 30500 | 30500 | 30500 | 30450 | 116 |
| 331 | 20240322 | 140600 | 6283704150 | 30500 | 30500 | 30500 | 30500 | 206 |
| 332 | 20240322 | 140500 | 6277421150 | 30500 | 30500 | 30500 | 30500 | 550 |
| 333 | 20240322 | 140400 | 6260646150 | 30500 | 30500 | 30500 | 30500 | 112 |
| 334 | 20240322 | 140300 | 6257230150 | 30500 | 30500 | 30550 | 30500 | 15 |
| 335 | 20240322 | 140200 | 6256772100 | 30500 | 30500 | 30550 | 30500 | 635 |
| 336 | 20240322 | 140100 | 6237402950 | 30500 | 30550 | 30550 | 30500 | 799 |
| 337 | 20240322 | 140000 | 6212993550 | 30500 | 30550 | 30550 | 30500 | 113 |
| 338 | 20240322 | 135900 | 6209546850 | 30500 | 30550 | 30550 | 30500 | 28 |
| 339 | 20240322 | 135800 | 6208691700 | 30550 | 30500 | 30600 | 30500 | 645 |
| 340 | 20240322 | 135700 | 6188991450 | 30500 | 30500 | 30550 | 30500 | 995 |
| 341 | 20240322 | 135600 | 6158594500 | 30500 | 30500 | 30550 | 30500 | 38 |
| 342 | 20240322 | 135500 | 6157433950 | 30500 | 30500 | 30500 | 30500 | 184 |
| 343 | 20240322 | 135400 | 6151821950 | 30500 | 30500 | 30550 | 30500 | 147 |
| 344 | 20240322 | 135300 | 6147337650 | 30500 | 30500 | 30500 | 30500 | 56 |
| 345 | 20240322 | 135200 | 6145629650 | 30500 | 30550 | 30550 | 30500 | 9 |
| 346 | 20240322 | 135100 | 6145354900 | 30550 | 30550 | 30550 | 30500 | 877 |
| 347 | 20240322 | 135000 | 6118562650 | 30500 | 30550 | 30550 | 30500 | 203 |
| 348 | 20240322 | 134900 | 6112366100 | 30500 | 30550 | 30550 | 30500 | 266 |
| 349 | 20240322 | 134800 | 6104248050 | 30550 | 30550 | 30550 | 30500 | 12 |
| 350 | 20240322 | 134700 | 6103881550 | 30550 | 30500 | 30550 | 30450 | 357 |
| 351 | 20240322 | 134600 | 6092995550 | 30450 | 30450 | 30500 | 30450 | 90 |
| 352 | 20240322 | 134500 | 6090253050 | 30450 | 30500 | 30500 | 30450 | 4 |
| 353 | 20240322 | 134400 | 6090131150 | 30450 | 30450 | 30450 | 30450 | 4 |
| 354 | 20240322 | 134300 | 6090009350 | 30450 | 30450 | 30450 | 30450 | 12 |
| 355 | 20240322 | 134200 | 6089643950 | 30450 | 30450 | 30450 | 30450 | 1 |
| 356 | 20240322 | 134100 | 6089613500 | 30450 | 30550 | 30550 | 30450 | 166 |
| 357 | 20240322 | 134000 | 6084551950 | 30500 | 30500 | 30500 | 30500 | 407 |
| 358 | 20240322 | 133900 | 6072138450 | 30500 | 30550 | 30550 | 30500 | 454 |
| 359 | 20240322 | 133800 | 6058291200 | 30550 | 30550 | 30550 | 30550 | 7 |
| 360 | 20240322 | 133700 | 6058077350 | 30500 | 30500 | 30550 | 30500 | 1097 |
| 361 | 20240322 | 133600 | 6024618800 | 30500 | 30550 | 30550 | 30500 | 148 |
| 362 | 20240322 | 133500 | 6020097450 | 30550 | 30500 | 30550 | 30500 | 101 |
| 363 | 20240322 | 133400 | 6017016900 | 30550 | 30500 | 30550 | 30500 | 28 |
| 364 | 20240322 | 133300 | 6016161750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 365 | 20240322 | 133200 | 6016161750 | 30500 | 30500 | 30500 | 30500 | 1542 |
| 366 | 20240322 | 133100 | 5969130750 | 30500 | 30450 | 30500 | 30450 | 20 |
| 367 | 20240322 | 133000 | 5968521700 | 30450 | 30450 | 30450 | 30450 | 9 |
| 368 | 20240322 | 132900 | 5968247650 | 30450 | 30450 | 30500 | 30450 | 590 |
| 369 | 20240322 | 132800 | 5950281850 | 30450 | 30450 | 30500 | 30450 | 104 |
| 370 | 20240322 | 132700 | 5947113600 | 30500 | 30500 | 30500 | 30450 | 157 |
| 371 | 20240322 | 132600 | 5942331400 | 30500 | 30500 | 30500 | 30450 | 164 |
| 372 | 20240322 | 132500 | 5937329500 | 30500 | 30500 | 30500 | 30500 | 21 |
| 373 | 20240322 | 132400 | 5936689000 | 30500 | 30500 | 30500 | 30500 | 112 |
| 374 | 20240322 | 132300 | 5933273000 | 30550 | 30500 | 30550 | 30500 | 149 |
| 375 | 20240322 | 132200 | 5928726950 | 30500 | 30450 | 30500 | 30450 | 333 |
| 376 | 20240322 | 132100 | 5918571050 | 30450 | 30500 | 30500 | 30450 | 147 |
| 377 | 20240322 | 132000 | 5914087650 | 30450 | 30500 | 30500 | 30450 | 317 |
| 378 | 20240322 | 131900 | 5904433350 | 30500 | 30450 | 30500 | 30450 | 116 |
| 379 | 20240322 | 131800 | 5900900950 | 30450 | 30500 | 30500 | 30450 | 65 |
| 380 | 20240322 | 131700 | 5898919200 | 30500 | 30500 | 30500 | 30450 | 33 |
| 381 | 20240322 | 131600 | 5897914000 | 30500 | 30500 | 30500 | 30500 | 11 |
| 382 | 20240322 | 131500 | 5897578500 | 30500 | 30450 | 30500 | 30450 | 206 |
| 383 | 20240322 | 131400 | 5891296050 | 30500 | 30500 | 30500 | 30500 | 60 |
| 384 | 20240322 | 131300 | 5889466050 | 30500 | 30500 | 30500 | 30400 | 175 |
| 385 | 20240322 | 131200 | 5884138200 | 30450 | 30450 | 30450 | 30450 | 168 |
| 386 | 20240322 | 131100 | 5879022600 | 30450 | 30450 | 30450 | 30450 | 137 |
| 387 | 20240322 | 131000 | 5874850950 | 30400 | 30450 | 30450 | 30400 | 333 |
| 388 | 20240322 | 130900 | 5864717600 | 30450 | 30450 | 30450 | 30400 | 119 |
| 389 | 20240322 | 130800 | 5861095750 | 30450 | 30350 | 30450 | 30350 | 18 |
| 390 | 20240322 | 130700 | 5860548950 | 30400 | 30400 | 30400 | 30400 | 501 |
| 391 | 20240322 | 130600 | 5845318550 | 30350 | 30350 | 30350 | 30350 | 60 |
| 392 | 20240322 | 130500 | 5843497550 | 30400 | 30400 | 30400 | 30400 | 30 |
| 393 | 20240322 | 130400 | 5842585550 | 30400 | 30400 | 30400 | 30400 | 115 |
| 394 | 20240322 | 130300 | 5839089550 | 30350 | 30400 | 30400 | 30350 | 1130 |
| 395 | 20240322 | 130200 | 5804792550 | 30400 | 30400 | 30400 | 30400 | 73 |
| 396 | 20240322 | 130100 | 5802573350 | 30350 | 30350 | 30350 | 30350 | 36 |
| 397 | 20240322 | 130000 | 5801480750 | 30350 | 30400 | 30400 | 30350 | 86 |
| 398 | 20240322 | 125900 | 5798870250 | 30400 | 30450 | 30450 | 30400 | 1545 |
| 399 | 20240322 | 125800 | 5751901950 | 30400 | 30400 | 30400 | 30400 | 305 |
| 400 | 20240322 | 125700 | 5742629950 | 30400 | 30400 | 30400 | 30400 | 6 |
| 401 | 20240322 | 125600 | 5742447550 | 30450 | 30450 | 30500 | 30450 | 12 |
| 402 | 20240322 | 125500 | 5742081650 | 30450 | 30400 | 30450 | 30400 | 1108 |
| 403 | 20240322 | 125400 | 5708366850 | 30450 | 30400 | 30450 | 30400 | 59 |
| 404 | 20240322 | 125300 | 5706572450 | 30400 | 30400 | 30400 | 30400 | 156 |
| 405 | 20240322 | 125200 | 5701830050 | 30450 | 30450 | 30450 | 30450 | 31 |
| 406 | 20240322 | 125100 | 5700886100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 407 | 20240322 | 125000 | 5700886100 | 30400 | 30400 | 30400 | 30400 | 1 |
| 408 | 20240322 | 124900 | 5700855700 | 30450 | 30450 | 30450 | 30450 | 144 |
| 409 | 20240322 | 124800 | 5696470900 | 30450 | 30450 | 30450 | 30450 | 733 |
| 410 | 20240322 | 124700 | 5674151050 | 30500 | 30500 | 30500 | 30500 | 50 |
| 411 | 20240322 | 124600 | 5672626050 | 30500 | 30450 | 30500 | 30400 | 1687 |
| 412 | 20240322 | 124500 | 5621257000 | 30500 | 30500 | 30500 | 30500 | 68 |
| 413 | 20240322 | 124400 | 5619183000 | 30450 | 30450 | 30450 | 30450 | 500 |
| 414 | 20240322 | 124300 | 5603958000 | 30500 | 30500 | 30500 | 30500 | 14 |
| 415 | 20240322 | 124200 | 5603531000 | 30500 | 30450 | 30500 | 30450 | 39 |
| 416 | 20240322 | 124100 | 5602343000 | 30500 | 30500 | 30500 | 30500 | 10 |
| 417 | 20240322 | 124000 | 5602038000 | 30500 | 30500 | 30500 | 30450 | 86 |
| 418 | 20240322 | 123900 | 5599415550 | 30500 | 30450 | 30500 | 30450 | 335 |
| 419 | 20240322 | 123800 | 5589201500 | 30450 | 30450 | 30450 | 30450 | 116 |
| 420 | 20240322 | 123700 | 5585669300 | 30450 | 30500 | 30500 | 30450 | 248 |
| 421 | 20240322 | 123600 | 5578112050 | 30500 | 30500 | 30500 | 30500 | 218 |
| 422 | 20240322 | 123500 | 5571463050 | 30450 | 30500 | 30500 | 30450 | 1574 |
| 423 | 20240322 | 123400 | 5523456300 | 30500 | 30500 | 30500 | 30500 | 4 |
| 424 | 20240322 | 123300 | 5523334300 | 30500 | 30500 | 30500 | 30500 | 102 |
| 425 | 20240322 | 123200 | 5520223300 | 30500 | 30500 | 30500 | 30500 | 79 |
| 426 | 20240322 | 123100 | 5517813800 | 30500 | 30550 | 30550 | 30500 | 727 |
| 427 | 20240322 | 123000 | 5495633100 | 30550 | 30550 | 30600 | 30550 | 381 |
| 428 | 20240322 | 122900 | 5483991050 | 30550 | 30550 | 30600 | 30550 | 307 |
| 429 | 20240322 | 122800 | 5474611400 | 30550 | 30550 | 30550 | 30550 | 20 |
| 430 | 20240322 | 122700 | 5474000400 | 30550 | 30600 | 30600 | 30550 | 121 |
| 431 | 20240322 | 122600 | 5470298250 | 30600 | 30600 | 30600 | 30600 | 0 |
| 432 | 20240322 | 122500 | 5470298250 | 30600 | 30600 | 30600 | 30550 | 54 |
| 433 | 20240322 | 122400 | 5468648350 | 30550 | 30550 | 30550 | 30550 | 122 |
| 434 | 20240322 | 122300 | 5464921250 | 30500 | 30550 | 30550 | 30500 | 282 |
| 435 | 20240322 | 122200 | 5456308200 | 30550 | 30600 | 30600 | 30500 | 315 |
| 436 | 20240322 | 122100 | 5446669400 | 30600 | 30600 | 30600 | 30600 | 50 |
| 437 | 20240322 | 122000 | 5445139400 | 30600 | 30600 | 30600 | 30600 | 50 |
| 438 | 20240322 | 121900 | 5443609400 | 30600 | 30500 | 30600 | 30500 | 633 |
| 439 | 20240322 | 121800 | 5424270700 | 30500 | 30500 | 30500 | 30500 | 46 |
| 440 | 20240322 | 121700 | 5422867700 | 30500 | 30500 | 30500 | 30500 | 33 |
| 441 | 20240322 | 121600 | 5421861200 | 30550 | 30500 | 30550 | 30500 | 41 |
| 442 | 20240322 | 121500 | 5420610650 | 30550 | 30550 | 30550 | 30550 | 5 |
| 443 | 20240322 | 121400 | 5420457900 | 30550 | 30550 | 30550 | 30550 | 1 |
| 444 | 20240322 | 121300 | 5420427350 | 30550 | 30600 | 30600 | 30550 | 118 |
| 445 | 20240322 | 121200 | 5416819950 | 30500 | 30550 | 30550 | 30500 | 96 |
| 446 | 20240322 | 121100 | 5413888650 | 30550 | 30550 | 30550 | 30550 | 380 |
| 447 | 20240322 | 121000 | 5402279650 | 30550 | 30550 | 30550 | 30550 | 59 |
| 448 | 20240322 | 120900 | 5400477200 | 30550 | 30550 | 30550 | 30550 | 152 |
| 449 | 20240322 | 120800 | 5395833600 | 30550 | 30500 | 30550 | 30500 | 102 |
| 450 | 20240322 | 120700 | 5392717600 | 30550 | 30500 | 30550 | 30500 | 34 |
| 451 | 20240322 | 120600 | 5391679450 | 30500 | 30500 | 30500 | 30500 | 110 |
| 452 | 20240322 | 120500 | 5388324450 | 30500 | 30500 | 30500 | 30500 | 170 |
| 453 | 20240322 | 120400 | 5383139450 | 30500 | 30500 | 30500 | 30500 | 0 |
| 454 | 20240322 | 120300 | 5383139450 | 30500 | 30450 | 30500 | 30450 | 173 |
| 455 | 20240322 | 120200 | 5377863800 | 30500 | 30500 | 30500 | 30500 | 174 |
| 456 | 20240322 | 120100 | 5372556800 | 30500 | 30500 | 30500 | 30500 | 32 |
| 457 | 20240322 | 120000 | 5371580800 | 30500 | 30500 | 30550 | 30500 | 420 |
| 458 | 20240322 | 115900 | 5358768800 | 30550 | 30500 | 30550 | 30500 | 286 |
| 459 | 20240322 | 115800 | 5350042250 | 30550 | 30500 | 30550 | 30500 | 13 |
| 460 | 20240322 | 115700 | 5349645250 | 30550 | 30500 | 30550 | 30500 | 150 |
| 461 | 20240322 | 115600 | 5345065500 | 30500 | 30500 | 30550 | 30500 | 201 |
| 462 | 20240322 | 115500 | 5338932500 | 30500 | 30500 | 30550 | 30500 | 84 |
| 463 | 20240322 | 115400 | 5336370300 | 30500 | 30500 | 30500 | 30500 | 1041 |
| 464 | 20240322 | 115300 | 5304619800 | 30500 | 30550 | 30550 | 30500 | 59 |
| 465 | 20240322 | 115200 | 5302820000 | 30550 | 30550 | 30550 | 30550 | 5 |
| 466 | 20240322 | 115100 | 5302667250 | 30550 | 30550 | 30550 | 30550 | 125 |
| 467 | 20240322 | 115000 | 5298848500 | 30550 | 30550 | 30550 | 30550 | 101 |
| 468 | 20240322 | 114900 | 5295762950 | 30550 | 30550 | 30600 | 30550 | 890 |
| 469 | 20240322 | 114800 | 5268533450 | 30550 | 30600 | 30600 | 30550 | 197 |
| 470 | 20240322 | 114700 | 5262511600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 471 | 20240322 | 114600 | 5262511600 | 30600 | 30600 | 30600 | 30600 | 13 |
| 472 | 20240322 | 114500 | 5262113800 | 30600 | 30600 | 30600 | 30600 | 290 |
| 473 | 20240322 | 114400 | 5253239800 | 30600 | 30600 | 30600 | 30600 | 13 |
| 474 | 20240322 | 114300 | 5252842000 | 30550 | 30550 | 30550 | 30550 | 15 |
| 475 | 20240322 | 114200 | 5252383750 | 30550 | 30550 | 30550 | 30550 | 0 |
| 476 | 20240322 | 114100 | 5252383750 | 30550 | 30550 | 30550 | 30550 | 41 |
| 477 | 20240322 | 114000 | 5251131200 | 30550 | 30550 | 30550 | 30550 | 67 |
| 478 | 20240322 | 113900 | 5249084350 | 30550 | 30550 | 30600 | 30550 | 52 |
| 479 | 20240322 | 113800 | 5247495400 | 30550 | 30500 | 30550 | 30500 | 11 |
| 480 | 20240322 | 113700 | 5247159850 | 30500 | 30550 | 30550 | 30500 | 37 |
| 481 | 20240322 | 113600 | 5246031250 | 30550 | 30500 | 30600 | 30500 | 546 |
| 482 | 20240322 | 113500 | 5229350500 | 30550 | 30550 | 30550 | 30550 | 43 |
| 483 | 20240322 | 113400 | 5228036850 | 30500 | 30500 | 30500 | 30500 | 514 |
| 484 | 20240322 | 113300 | 5212359850 | 30500 | 30500 | 30500 | 30500 | 77 |
| 485 | 20240322 | 113200 | 5210011350 | 30500 | 30550 | 30550 | 30500 | 122 |
| 486 | 20240322 | 113100 | 5206290250 | 30500 | 30500 | 30550 | 30500 | 75 |
| 487 | 20240322 | 113000 | 5204002650 | 30500 | 30500 | 30550 | 30500 | 82 |
| 488 | 20240322 | 112900 | 5201501450 | 30550 | 30550 | 30550 | 30550 | 237 |
| 489 | 20240322 | 112800 | 5194261100 | 30550 | 30500 | 30550 | 30500 | 26 |
| 490 | 20240322 | 112700 | 5193467300 | 30500 | 30500 | 30550 | 30500 | 12 |
| 491 | 20240322 | 112600 | 5193101000 | 30500 | 30500 | 30500 | 30500 | 3 |
| 492 | 20240322 | 112500 | 5193009500 | 30500 | 30500 | 30500 | 30500 | 265 |
| 493 | 20240322 | 112400 | 5184927000 | 30550 | 30550 | 30550 | 30550 | 64 |
| 494 | 20240322 | 112300 | 5182971800 | 30550 | 30500 | 30550 | 30500 | 22 |
| 495 | 20240322 | 112200 | 5182300700 | 30500 | 30500 | 30500 | 30500 | 282 |
| 496 | 20240322 | 112100 | 5173699700 | 30500 | 30500 | 30500 | 30500 | 247 |
| 497 | 20240322 | 112000 | 5166166200 | 30500 | 30500 | 30500 | 30450 | 773 |
| 498 | 20240322 | 111900 | 5142589750 | 30500 | 30500 | 30550 | 30500 | 3162 |
| 499 | 20240322 | 111800 | 5046145750 | 30500 | 30550 | 30550 | 30500 | 387 |
| 500 | 20240322 | 111700 | 5034330600 | 30600 | 30500 | 30600 | 30500 | 272 |
| 501 | 20240322 | 111600 | 5026029100 | 30500 | 30600 | 30600 | 30500 | 2001 |
| 502 | 20240322 | 111500 | 4964898150 | 30600 | 30600 | 30600 | 30600 | 487 |
| 503 | 20240322 | 111400 | 4949995950 | 30600 | 30600 | 30600 | 30600 | 971 |
| 504 | 20240322 | 111300 | 4920283350 | 30600 | 30650 | 30650 | 30600 | 38 |
| 505 | 20240322 | 111200 | 4919120000 | 30650 | 30650 | 30650 | 30650 | 807 |
| 506 | 20240322 | 111100 | 4894385450 | 30650 | 30700 | 30700 | 30650 | 131 |
| 507 | 20240322 | 111000 | 4890370250 | 30700 | 30650 | 30700 | 30650 | 772 |
| 508 | 20240322 | 110900 | 4866674450 | 30650 | 30650 | 30650 | 30650 | 25 |
| 509 | 20240322 | 110800 | 4865908200 | 30650 | 30700 | 30700 | 30650 | 101 |
| 510 | 20240322 | 110700 | 4862809450 | 30700 | 30700 | 30700 | 30700 | 31 |
| 511 | 20240322 | 110600 | 4861857750 | 30650 | 30650 | 30650 | 30650 | 726 |
| 512 | 20240322 | 110500 | 4839605850 | 30650 | 30600 | 30650 | 30600 | 73 |
| 513 | 20240322 | 110400 | 4837370900 | 30600 | 30650 | 30650 | 30600 | 189 |
| 514 | 20240322 | 110300 | 4831578100 | 30650 | 30650 | 30650 | 30650 | 368 |
| 515 | 20240322 | 110200 | 4820298900 | 30650 | 30650 | 30650 | 30650 | 74 |
| 516 | 20240322 | 110100 | 4818030800 | 30650 | 30650 | 30650 | 30600 | 114 |
| 517 | 20240322 | 110000 | 4814536800 | 30650 | 30700 | 30700 | 30650 | 165 |
| 518 | 20240322 | 105900 | 4809475950 | 30700 | 30650 | 30700 | 30650 | 871 |
| 519 | 20240322 | 105800 | 4782777400 | 30650 | 30550 | 30650 | 30550 | 233 |
| 520 | 20240322 | 105700 | 4775648800 | 30550 | 30600 | 30600 | 30500 | 544 |
| 521 | 20240322 | 105600 | 4759032900 | 30600 | 30600 | 30600 | 30600 | 1 |
| 522 | 20240322 | 105500 | 4759002300 | 30600 | 30550 | 30600 | 30550 | 640 |
| 523 | 20240322 | 105400 | 4739418850 | 30600 | 30600 | 30600 | 30600 | 6 |
| 524 | 20240322 | 105300 | 4739235250 | 30600 | 30600 | 30600 | 30550 | 243 |
| 525 | 20240322 | 105200 | 4731804400 | 30600 | 30550 | 30600 | 30550 | 58 |
| 526 | 20240322 | 105100 | 4730032200 | 30550 | 30600 | 30600 | 30550 | 155 |
| 527 | 20240322 | 105000 | 4725296200 | 30600 | 30600 | 30600 | 30550 | 72 |
| 528 | 20240322 | 104900 | 4723095250 | 30600 | 30600 | 30600 | 30600 | 131 |
| 529 | 20240322 | 104800 | 4719086650 | 30600 | 30550 | 30600 | 30550 | 338 |
| 530 | 20240322 | 104700 | 4708746350 | 30550 | 30550 | 30550 | 30550 | 131 |
| 531 | 20240322 | 104600 | 4704744300 | 30500 | 30500 | 30500 | 30500 | 61 |
| 532 | 20240322 | 104500 | 4702883800 | 30500 | 30500 | 30500 | 30500 | 208 |
| 533 | 20240322 | 104400 | 4696539800 | 30500 | 30550 | 30550 | 30500 | 1648 |
| 534 | 20240322 | 104300 | 4646260950 | 30500 | 30550 | 30600 | 30500 | 1229 |
| 535 | 20240322 | 104200 | 4608729850 | 30550 | 30600 | 30600 | 30550 | 305 |
| 536 | 20240322 | 104100 | 4599404600 | 30600 | 30650 | 30650 | 30600 | 1327 |
| 537 | 20240322 | 104000 | 4558798200 | 30650 | 30650 | 30650 | 30600 | 108 |
| 538 | 20240322 | 103900 | 4555488100 | 30600 | 30650 | 30700 | 30600 | 1006 |
| 539 | 20240322 | 103800 | 4524656850 | 30650 | 30750 | 30750 | 30650 | 1380 |
| 540 | 20240322 | 103700 | 4482297150 | 30700 | 30800 | 30800 | 30700 | 1092 |
| 541 | 20240322 | 103600 | 4448717950 | 30800 | 30750 | 30800 | 30750 | 160 |
| 542 | 20240322 | 103500 | 4443797000 | 30750 | 30750 | 30800 | 30750 | 1638 |
| 543 | 20240322 | 103400 | 4393428050 | 30800 | 30850 | 30850 | 30750 | 1840 |
| 544 | 20240322 | 103300 | 4336756200 | 30850 | 30850 | 30850 | 30850 | 748 |
| 545 | 20240322 | 103200 | 4313680400 | 30850 | 30850 | 30900 | 30850 | 692 |
| 546 | 20240322 | 103100 | 4292324300 | 30850 | 30850 | 30900 | 30850 | 1218 |
| 547 | 20240322 | 103000 | 4254748150 | 30850 | 30850 | 30900 | 30850 | 528 |
| 548 | 20240322 | 102900 | 4238458850 | 30850 | 30850 | 30900 | 30850 | 1358 |
| 549 | 20240322 | 102800 | 4196559550 | 30850 | 30850 | 30900 | 30850 | 672 |
| 550 | 20240322 | 102700 | 4175827700 | 30850 | 30850 | 30900 | 30850 | 2716 |
| 551 | 20240322 | 102600 | 4092011550 | 30850 | 30800 | 30850 | 30800 | 923 |
| 552 | 20240322 | 102500 | 4063537150 | 30850 | 30850 | 30850 | 30850 | 596 |
| 553 | 20240322 | 102400 | 4045150550 | 30850 | 30900 | 30900 | 30800 | 1088 |
| 554 | 20240322 | 102300 | 4011582500 | 30900 | 30850 | 30900 | 30850 | 1357 |
| 555 | 20240322 | 102200 | 3969698300 | 30900 | 30850 | 30900 | 30800 | 3009 |
| 556 | 20240322 | 102100 | 3876861250 | 30850 | 30850 | 30850 | 30800 | 494 |
| 557 | 20240322 | 102000 | 3861630950 | 30800 | 30750 | 30850 | 30750 | 6748 |
| 558 | 20240322 | 101900 | 3653723850 | 30750 | 30750 | 30800 | 30750 | 4963 |
| 559 | 20240322 | 101800 | 3501111550 | 30700 | 30750 | 30750 | 30700 | 2540 |
| 560 | 20240322 | 101700 | 3423053200 | 30750 | 30700 | 30750 | 30700 | 317 |
| 561 | 20240322 | 101600 | 3413320950 | 30750 | 30700 | 30750 | 30700 | 271 |
| 562 | 20240322 | 101500 | 3405000700 | 30750 | 30700 | 30750 | 30700 | 808 |
| 563 | 20240322 | 101400 | 3380167500 | 30700 | 30700 | 30700 | 30650 | 4611 |
| 564 | 20240322 | 101300 | 3238621800 | 30650 | 30650 | 30700 | 30650 | 3011 |
| 565 | 20240322 | 101200 | 3146306700 | 30650 | 30650 | 30650 | 30650 | 822 |
| 566 | 20240322 | 101100 | 3121112400 | 30650 | 30650 | 30650 | 30600 | 1393 |
| 567 | 20240322 | 101000 | 3078475650 | 30600 | 30600 | 30600 | 30600 | 410 |
| 568 | 20240322 | 100900 | 3065929650 | 30650 | 30650 | 30650 | 30600 | 88 |
| 569 | 20240322 | 100800 | 3063233150 | 30600 | 30650 | 30650 | 30600 | 156 |
| 570 | 20240322 | 100700 | 3058459250 | 30650 | 30650 | 30700 | 30650 | 782 |
| 571 | 20240322 | 100600 | 3034488400 | 30650 | 30650 | 30650 | 30600 | 1058 |
| 572 | 20240322 | 100500 | 3002061850 | 30650 | 30600 | 30650 | 30550 | 2407 |
| 573 | 20240322 | 100400 | 2928326100 | 30600 | 30600 | 30600 | 30600 | 31 |
| 574 | 20240322 | 100300 | 2927377500 | 30600 | 30550 | 30600 | 30550 | 1304 |
| 575 | 20240322 | 100200 | 2887536300 | 30550 | 30550 | 30550 | 30550 | 921 |
| 576 | 20240322 | 100100 | 2859399750 | 30600 | 30550 | 30600 | 30550 | 127 |
| 577 | 20240322 | 100000 | 2855518950 | 30550 | 30600 | 30600 | 30550 | 150 |
| 578 | 20240322 | 095900 | 2850934000 | 30550 | 30500 | 30600 | 30500 | 268 |
| 579 | 20240322 | 095800 | 2842743350 | 30550 | 30600 | 30600 | 30550 | 703 |
| 580 | 20240322 | 095700 | 2821266600 | 30650 | 30600 | 30650 | 30600 | 175 |
| 581 | 20240322 | 095600 | 2815911050 | 30600 | 30600 | 30650 | 30600 | 394 |
| 582 | 20240322 | 095500 | 2803854550 | 30600 | 30550 | 30600 | 30550 | 784 |
| 583 | 20240322 | 095400 | 2779864500 | 30600 | 30600 | 30600 | 30600 | 1115 |
| 584 | 20240322 | 095300 | 2745745500 | 30600 | 30550 | 30600 | 30550 | 163 |
| 585 | 20240322 | 095200 | 2740763450 | 30550 | 30500 | 30550 | 30500 | 68 |
| 586 | 20240322 | 095100 | 2738687950 | 30550 | 30500 | 30550 | 30450 | 1918 |
| 587 | 20240322 | 095000 | 2680190250 | 30550 | 30600 | 30600 | 30500 | 69 |
| 588 | 20240322 | 094900 | 2678079500 | 30500 | 30550 | 30550 | 30500 | 594 |
| 589 | 20240322 | 094800 | 2659946250 | 30550 | 30550 | 30550 | 30550 | 537 |
| 590 | 20240322 | 094700 | 2643540900 | 30550 | 30550 | 30600 | 30550 | 87 |
| 591 | 20240322 | 094600 | 2640883000 | 30550 | 30550 | 30550 | 30500 | 3016 |
| 592 | 20240322 | 094500 | 2548869600 | 30500 | 30500 | 30550 | 30500 | 195 |
| 593 | 20240322 | 094400 | 2542921800 | 30500 | 30500 | 30550 | 30500 | 883 |
| 594 | 20240322 | 094300 | 2515990050 | 30500 | 30550 | 30550 | 30500 | 403 |
| 595 | 20240322 | 094200 | 2503698500 | 30550 | 30500 | 30550 | 30500 | 481 |
| 596 | 20240322 | 094100 | 2489027900 | 30500 | 30500 | 30550 | 30500 | 1129 |
| 597 | 20240322 | 094000 | 2454590250 | 30500 | 30600 | 30600 | 30500 | 832 |
| 598 | 20240322 | 093900 | 2429151200 | 30600 | 30550 | 30600 | 30550 | 474 |
| 599 | 20240322 | 093800 | 2414670000 | 30550 | 30600 | 30600 | 30550 | 838 |
| 600 | 20240322 | 093700 | 2389060650 | 30550 | 30600 | 30600 | 30550 | 283 |
| 601 | 20240322 | 093600 | 2380409500 | 30600 | 30600 | 30650 | 30550 | 194 |
| 602 | 20240322 | 093500 | 2374472550 | 30600 | 30550 | 30600 | 30550 | 208 |
| 603 | 20240322 | 093400 | 2368113550 | 30600 | 30650 | 30650 | 30550 | 1846 |
| 604 | 20240322 | 093300 | 2311609900 | 30650 | 30650 | 30700 | 30650 | 1614 |
| 605 | 20240322 | 093200 | 2262139400 | 30700 | 30650 | 30700 | 30650 | 1391 |
| 606 | 20240322 | 093100 | 2219501150 | 30700 | 30650 | 30700 | 30650 | 517 |
| 607 | 20240322 | 093000 | 2203650300 | 30650 | 30650 | 30700 | 30600 | 2282 |
| 608 | 20240322 | 092900 | 2133712850 | 30600 | 30600 | 30600 | 30600 | 122 |
| 609 | 20240322 | 092800 | 2129979650 | 30600 | 30600 | 30600 | 30550 | 625 |
| 610 | 20240322 | 092700 | 2110854700 | 30550 | 30600 | 30600 | 30500 | 1312 |
| 611 | 20240322 | 092600 | 2070764800 | 30600 | 30600 | 30650 | 30600 | 1345 |
| 612 | 20240322 | 092500 | 2029605200 | 30600 | 30650 | 30650 | 30600 | 252 |
| 613 | 20240322 | 092400 | 2021890550 | 30600 | 30600 | 30600 | 30600 | 619 |
| 614 | 20240322 | 092300 | 2002949150 | 30600 | 30700 | 30700 | 30600 | 2164 |
| 615 | 20240322 | 092200 | 1936697400 | 30650 | 30650 | 30700 | 30650 | 986 |
| 616 | 20240322 | 092100 | 1906467800 | 30700 | 30650 | 30700 | 30600 | 1956 |
| 617 | 20240322 | 092000 | 1846530700 | 30650 | 30700 | 30700 | 30600 | 3388 |
| 618 | 20240322 | 091900 | 1742594250 | 30700 | 30700 | 30700 | 30650 | 2066 |
| 619 | 20240322 | 091800 | 1679178700 | 30650 | 30600 | 30650 | 30550 | 2538 |
| 620 | 20240322 | 091700 | 1601414900 | 30650 | 30550 | 30650 | 30500 | 2565 |
| 621 | 20240322 | 091600 | 1523003950 | 30600 | 30550 | 30600 | 30500 | 1799 |
| 622 | 20240322 | 091500 | 1468024200 | 30500 | 30550 | 30600 | 30500 | 951 |
| 623 | 20240322 | 091400 | 1438984800 | 30550 | 30600 | 30650 | 30500 | 762 |
| 624 | 20240322 | 091300 | 1415698050 | 30650 | 30600 | 30650 | 30550 | 968 |
| 625 | 20240322 | 091200 | 1386087850 | 30650 | 30550 | 30650 | 30550 | 1720 |
| 626 | 20240322 | 091100 | 1333436900 | 30550 | 30550 | 30600 | 30500 | 4048 |
| 627 | 20240322 | 091000 | 1209757700 | 30550 | 30700 | 30750 | 30550 | 4042 |
| 628 | 20240322 | 090900 | 1085907750 | 30750 | 30700 | 30750 | 30700 | 6639 |
| 629 | 20240322 | 090800 | 882023750 | 30750 | 30600 | 30750 | 30600 | 2598 |
| 630 | 20240322 | 090700 | 802291200 | 30600 | 30600 | 30700 | 30550 | 3124 |
| 631 | 20240322 | 090600 | 706634100 | 30600 | 30500 | 30600 | 30400 | 4602 |
| 632 | 20240322 | 090500 | 566152150 | 30450 | 30400 | 30500 | 30350 | 2285 |
| 633 | 20240322 | 090400 | 496674100 | 30400 | 30500 | 30500 | 30400 | 1101 |
| 634 | 20240322 | 090300 | 463178300 | 30500 | 30500 | 30500 | 30450 | 844 |
| 635 | 20240322 | 090200 | 437448950 | 30500 | 30450 | 30550 | 30450 | 1746 |
| 636 | 20240322 | 090100 | 384145950 | 30500 | 30350 | 30500 | 30250 | 5877 |
| 637 | 20240322 | 090000 | 205474700 | 30350 | 30450 | 30450 | 30350 | 6724 |