33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 3 | 20240322 | 191800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240322 | 191700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240322 | 191600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240322 | 191500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240322 | 191400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240322 | 191300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240322 | 191200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240322 | 191100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240322 | 191000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240322 | 190900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240322 | 190800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240322 | 190700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240322 | 190600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240322 | 190500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240322 | 190400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240322 | 190300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240322 | 190200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240322 | 190100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240322 | 190000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240322 | 185900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240322 | 185800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240322 | 185700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240322 | 185600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240322 | 185500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240322 | 185400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240322 | 185300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240322 | 185200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240322 | 185100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240322 | 185000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240322 | 184900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 33 | 20240322 | 184800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240322 | 184700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240322 | 184600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240322 | 184500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240322 | 184400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240322 | 184300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240322 | 184200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240322 | 184100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240322 | 184000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240322 | 183900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240322 | 183800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240322 | 183700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240322 | 183600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240322 | 183500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240322 | 183400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240322 | 183300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240322 | 183200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240322 | 183100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240322 | 183000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240322 | 182900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240322 | 182800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240322 | 182700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240322 | 182600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240322 | 182500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240322 | 182400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240322 | 182300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240322 | 182200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240322 | 182100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240322 | 182000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240322 | 181900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 63 | 20240322 | 181800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240322 | 181700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240322 | 181600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240322 | 181500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240322 | 181400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240322 | 181300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240322 | 181200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240322 | 181100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240322 | 181000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240322 | 180900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240322 | 180800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240322 | 180700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240322 | 180600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240322 | 180500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240322 | 180400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240322 | 180300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240322 | 180200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240322 | 180100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240322 | 180000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240322 | 175900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240322 | 175800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240322 | 175700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240322 | 175600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240322 | 175500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240322 | 175400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240322 | 175300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240322 | 175200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240322 | 175100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240322 | 175000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240322 | 174900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 93 | 20240322 | 174800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240322 | 174700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240322 | 174600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240322 | 174500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240322 | 174400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240322 | 174300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240322 | 174200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240322 | 174100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240322 | 174000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240322 | 173900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240322 | 173800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240322 | 173700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240322 | 173600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240322 | 173500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240322 | 173400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240322 | 173300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240322 | 173200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240322 | 173100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240322 | 173000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240322 | 172900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240322 | 172800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240322 | 172700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240322 | 172600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240322 | 172500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240322 | 172400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240322 | 172300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240322 | 172200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240322 | 172100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240322 | 172000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240322 | 171900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 123 | 20240322 | 171800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240322 | 171700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240322 | 171600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240322 | 171500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240322 | 171400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240322 | 171300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240322 | 171200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240322 | 171100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240322 | 171000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240322 | 170900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240322 | 170800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240322 | 170700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240322 | 170600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240322 | 170500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240322 | 170400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240322 | 170300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240322 | 170200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240322 | 170100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240322 | 170000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240322 | 165900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240322 | 165800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240322 | 165700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240322 | 165600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240322 | 165500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240322 | 165400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240322 | 165300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240322 | 165200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240322 | 165100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240322 | 165000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240322 | 164900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 153 | 20240322 | 164800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240322 | 164700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240322 | 164600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240322 | 164500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240322 | 164400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240322 | 164300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240322 | 164200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240322 | 164100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240322 | 164000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240322 | 163900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240322 | 163800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240322 | 163700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240322 | 163600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240322 | 163500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240322 | 163400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240322 | 163300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240322 | 163200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240322 | 163100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240322 | 163000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240322 | 162900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240322 | 162800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240322 | 162700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240322 | 162600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240322 | 162500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240322 | 162400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240322 | 162300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240322 | 162200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240322 | 162100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240322 | 162000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240322 | 161900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 183 | 20240322 | 161800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240322 | 161700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240322 | 161600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240322 | 161500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240322 | 161400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240322 | 161300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240322 | 161200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240322 | 161100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240322 | 161000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240322 | 160900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240322 | 160800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240322 | 160700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240322 | 160600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240322 | 160500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240322 | 160400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240322 | 160300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240322 | 160200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240322 | 160100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240322 | 160000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240322 | 155900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240322 | 155800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240322 | 155700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240322 | 155600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240322 | 155500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240322 | 155400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240322 | 155300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240322 | 155200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240322 | 155100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240322 | 155000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240322 | 154900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 213 | 20240322 | 154800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240322 | 154700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240322 | 154600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240322 | 154500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240322 | 154400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240322 | 154300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240322 | 154200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240322 | 154100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240322 | 154000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240322 | 153900 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240322 | 153800 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240322 | 153700 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240322 | 153600 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240322 | 153500 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240322 | 153400 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240322 | 153300 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240322 | 153200 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240322 | 153100 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240322 | 153000 | 3993195100 | 22900 | 22900 | 22900 | 22900 | 7619 |
| 232 | 20240322 | 152900 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240322 | 152800 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240322 | 152700 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240322 | 152600 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240322 | 152500 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240322 | 152400 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240322 | 152300 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240322 | 152200 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240322 | 152100 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240322 | 152000 | 3818720000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240322 | 151900 | 3818720000 | 23000 | 23000 | 23000 | 22950 | 674 |
| 243 | 20240322 | 151800 | 3803219000 | 23000 | 23000 | 23000 | 23000 | 178 |
| 244 | 20240322 | 151700 | 3799125000 | 23000 | 23050 | 23050 | 23000 | 152 |
| 245 | 20240322 | 151600 | 3795628900 | 23050 | 23050 | 23050 | 22900 | 12469 |
| 246 | 20240322 | 151500 | 3509015700 | 23050 | 23050 | 23050 | 23000 | 797 |
| 247 | 20240322 | 151400 | 3490672300 | 23050 | 23050 | 23050 | 23050 | 306 |
| 248 | 20240322 | 151300 | 3483619000 | 23100 | 23050 | 23100 | 23050 | 789 |
| 249 | 20240322 | 151200 | 3465432250 | 23050 | 23050 | 23050 | 23000 | 1818 |
| 250 | 20240322 | 151100 | 3423532500 | 23050 | 23050 | 23100 | 23050 | 1547 |
| 251 | 20240322 | 151000 | 3387874050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 252 | 20240322 | 150900 | 3387851000 | 23050 | 23100 | 23100 | 23050 | 3630 |
| 253 | 20240322 | 150800 | 3304132300 | 23100 | 23150 | 23150 | 23100 | 1281 |
| 254 | 20240322 | 150700 | 3274540950 | 23150 | 23150 | 23150 | 23150 | 637 |
| 255 | 20240322 | 150600 | 3259794400 | 23100 | 23150 | 23150 | 23100 | 682 |
| 256 | 20240322 | 150500 | 3244033600 | 23100 | 23100 | 23100 | 23100 | 43 |
| 257 | 20240322 | 150400 | 3243040300 | 23150 | 23150 | 23150 | 23150 | 6 |
| 258 | 20240322 | 150300 | 3242901400 | 23150 | 23150 | 23150 | 23150 | 147 |
| 259 | 20240322 | 150200 | 3239498350 | 23150 | 23150 | 23150 | 23150 | 12 |
| 260 | 20240322 | 150100 | 3239220550 | 23100 | 23100 | 23100 | 23100 | 30 |
| 261 | 20240322 | 150000 | 3238527550 | 23100 | 23150 | 23150 | 23100 | 1440 |
| 262 | 20240322 | 145900 | 3205217500 | 23150 | 23150 | 23150 | 23150 | 205 |
| 263 | 20240322 | 145800 | 3200471750 | 23150 | 23150 | 23150 | 23150 | 11 |
| 264 | 20240322 | 145700 | 3200217100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20240322 | 145600 | 3200217100 | 23150 | 23200 | 23200 | 23150 | 14 |
| 266 | 20240322 | 145500 | 3199892750 | 23150 | 23100 | 23150 | 23100 | 121 |
| 267 | 20240322 | 145400 | 3197091650 | 23150 | 23150 | 23150 | 23100 | 170 |
| 268 | 20240322 | 145300 | 3193156650 | 23100 | 23100 | 23100 | 23100 | 27 |
| 269 | 20240322 | 145200 | 3192532950 | 23100 | 23100 | 23100 | 23100 | 36 |
| 270 | 20240322 | 145100 | 3191701350 | 23100 | 23100 | 23100 | 23100 | 9 |
| 271 | 20240322 | 145000 | 3191493450 | 23100 | 23150 | 23150 | 23100 | 17 |
| 272 | 20240322 | 144900 | 3191100150 | 23150 | 23100 | 23150 | 23100 | 1912 |
| 273 | 20240322 | 144800 | 3146932300 | 23100 | 23150 | 23150 | 23100 | 73 |
| 274 | 20240322 | 144700 | 3145244000 | 23100 | 23150 | 23200 | 23100 | 55 |
| 275 | 20240322 | 144600 | 3143970000 | 23100 | 23150 | 23150 | 23100 | 120 |
| 276 | 20240322 | 144500 | 3141195700 | 23150 | 23150 | 23150 | 23150 | 926 |
| 277 | 20240322 | 144400 | 3119758800 | 23150 | 23200 | 23200 | 23150 | 31 |
| 278 | 20240322 | 144300 | 3119040100 | 23150 | 23150 | 23150 | 23150 | 129 |
| 279 | 20240322 | 144200 | 3116053750 | 23150 | 23150 | 23150 | 23100 | 505 |
| 280 | 20240322 | 144100 | 3104365250 | 23100 | 23100 | 23150 | 23100 | 56 |
| 281 | 20240322 | 144000 | 3103069800 | 23150 | 23150 | 23150 | 23100 | 4 |
| 282 | 20240322 | 143900 | 3102977300 | 23100 | 23100 | 23150 | 23100 | 60 |
| 283 | 20240322 | 143800 | 3101591250 | 23100 | 23100 | 23150 | 23100 | 864 |
| 284 | 20240322 | 143700 | 3081632650 | 23100 | 23150 | 23150 | 23100 | 207 |
| 285 | 20240322 | 143600 | 3076850450 | 23150 | 23100 | 23150 | 23100 | 461 |
| 286 | 20240322 | 143500 | 3066200550 | 23150 | 23150 | 23200 | 23150 | 522 |
| 287 | 20240322 | 143400 | 3054115750 | 23150 | 23100 | 23150 | 23100 | 418 |
| 288 | 20240322 | 143300 | 3044459700 | 23150 | 23150 | 23150 | 23150 | 2 |
| 289 | 20240322 | 143200 | 3044413400 | 23100 | 23100 | 23150 | 23100 | 76 |
| 290 | 20240322 | 143100 | 3042657600 | 23150 | 23100 | 23150 | 23100 | 850 |
| 291 | 20240322 | 143000 | 3023012600 | 23150 | 23100 | 23150 | 23100 | 76 |
| 292 | 20240322 | 142900 | 3021256700 | 23100 | 23150 | 23150 | 23100 | 95 |
| 293 | 20240322 | 142800 | 3019061100 | 23100 | 23150 | 23150 | 23100 | 28 |
| 294 | 20240322 | 142700 | 3018413650 | 23150 | 23100 | 23150 | 23100 | 452 |
| 295 | 20240322 | 142600 | 3007970750 | 23150 | 23150 | 23150 | 23100 | 54 |
| 296 | 20240322 | 142500 | 3006723100 | 23150 | 23150 | 23150 | 23100 | 23 |
| 297 | 20240322 | 142400 | 3006190950 | 23150 | 23100 | 23150 | 23100 | 56 |
| 298 | 20240322 | 142300 | 3004894850 | 23100 | 23150 | 23150 | 23100 | 213 |
| 299 | 20240322 | 142200 | 2999964500 | 23150 | 23150 | 23150 | 23100 | 183 |
| 300 | 20240322 | 142100 | 2995730200 | 23150 | 23100 | 23150 | 23100 | 227 |
| 301 | 20240322 | 142000 | 2990486150 | 23150 | 23100 | 23150 | 23100 | 20 |
| 302 | 20240322 | 141900 | 2990024000 | 23150 | 23150 | 23150 | 23100 | 23 |
| 303 | 20240322 | 141800 | 2989491950 | 23100 | 23150 | 23150 | 23100 | 225 |
| 304 | 20240322 | 141700 | 2984285000 | 23150 | 23150 | 23150 | 23100 | 56 |
| 305 | 20240322 | 141600 | 2982989100 | 23150 | 23150 | 23200 | 23100 | 240 |
| 306 | 20240322 | 141500 | 2977435550 | 23150 | 23100 | 23150 | 23100 | 21 |
| 307 | 20240322 | 141400 | 2976950000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 308 | 20240322 | 141300 | 2976950000 | 23150 | 23150 | 23150 | 23150 | 352 |
| 309 | 20240322 | 141200 | 2968801200 | 23200 | 23150 | 23200 | 23150 | 131 |
| 310 | 20240322 | 141100 | 2965768250 | 23200 | 23150 | 23200 | 23150 | 10 |
| 311 | 20240322 | 141000 | 2965536650 | 23200 | 23150 | 23200 | 23150 | 42 |
| 312 | 20240322 | 140900 | 2964563250 | 23200 | 23150 | 23200 | 23150 | 135 |
| 313 | 20240322 | 140800 | 2961437950 | 23200 | 23150 | 23200 | 23150 | 7 |
| 314 | 20240322 | 140700 | 2961275850 | 23200 | 23150 | 23200 | 23150 | 226 |
| 315 | 20240322 | 140600 | 2956043900 | 23100 | 23100 | 23100 | 23100 | 79 |
| 316 | 20240322 | 140500 | 2954219000 | 23150 | 23150 | 23150 | 23150 | 39 |
| 317 | 20240322 | 140400 | 2953316150 | 23100 | 23100 | 23100 | 23100 | 52 |
| 318 | 20240322 | 140300 | 2952114950 | 23100 | 23100 | 23100 | 23100 | 150 |
| 319 | 20240322 | 140200 | 2948649950 | 23150 | 23150 | 23150 | 23150 | 64 |
| 320 | 20240322 | 140100 | 2947168350 | 23100 | 23100 | 23100 | 23100 | 17 |
| 321 | 20240322 | 140000 | 2946775650 | 23150 | 23150 | 23150 | 23150 | 6 |
| 322 | 20240322 | 135900 | 2946636750 | 23150 | 23150 | 23150 | 23100 | 172 |
| 323 | 20240322 | 135800 | 2942655500 | 23150 | 23150 | 23150 | 23100 | 73 |
| 324 | 20240322 | 135700 | 2940968050 | 23100 | 23100 | 23150 | 23100 | 78 |
| 325 | 20240322 | 135600 | 2939164600 | 23150 | 23150 | 23150 | 23100 | 47 |
| 326 | 20240322 | 135500 | 2938078700 | 23100 | 23100 | 23100 | 23100 | 62 |
| 327 | 20240322 | 135400 | 2936646500 | 23150 | 23100 | 23150 | 23100 | 274 |
| 328 | 20240322 | 135300 | 2930314600 | 23100 | 23150 | 23150 | 23100 | 147 |
| 329 | 20240322 | 135200 | 2926913050 | 23150 | 23200 | 23200 | 23150 | 23 |
| 330 | 20240322 | 135100 | 2926380450 | 23200 | 23100 | 23200 | 23100 | 59 |
| 331 | 20240322 | 135000 | 2925014800 | 23100 | 23100 | 23100 | 23100 | 79 |
| 332 | 20240322 | 134900 | 2923189900 | 23100 | 23100 | 23200 | 23100 | 44 |
| 333 | 20240322 | 134800 | 2922173400 | 23100 | 23150 | 23150 | 23100 | 1069 |
| 334 | 20240322 | 134700 | 2897463150 | 23150 | 23200 | 23200 | 23150 | 24 |
| 335 | 20240322 | 134600 | 2896907500 | 23150 | 23200 | 23200 | 23150 | 1049 |
| 336 | 20240322 | 134500 | 2872622750 | 23200 | 23200 | 23200 | 23200 | 21 |
| 337 | 20240322 | 134400 | 2872135550 | 23200 | 23200 | 23200 | 23200 | 157 |
| 338 | 20240322 | 134300 | 2868493150 | 23200 | 23200 | 23200 | 23200 | 2418 |
| 339 | 20240322 | 134200 | 2812395550 | 23250 | 23250 | 23250 | 23250 | 48 |
| 340 | 20240322 | 134100 | 2811279550 | 23250 | 23250 | 23250 | 23250 | 52 |
| 341 | 20240322 | 134000 | 2810070550 | 23200 | 23200 | 23200 | 23200 | 26 |
| 342 | 20240322 | 133900 | 2809467350 | 23200 | 23200 | 23200 | 23200 | 41 |
| 343 | 20240322 | 133800 | 2808516150 | 23200 | 23250 | 23250 | 23200 | 23 |
| 344 | 20240322 | 133700 | 2807982300 | 23250 | 23250 | 23250 | 23250 | 15 |
| 345 | 20240322 | 133600 | 2807633550 | 23250 | 23300 | 23300 | 23250 | 42 |
| 346 | 20240322 | 133500 | 2806656800 | 23200 | 23200 | 23250 | 23200 | 369 |
| 347 | 20240322 | 133400 | 2798093050 | 23200 | 23250 | 23250 | 23200 | 558 |
| 348 | 20240322 | 133300 | 2785119850 | 23250 | 23250 | 23250 | 23250 | 174 |
| 349 | 20240322 | 133200 | 2781074350 | 23250 | 23250 | 23250 | 23250 | 48 |
| 350 | 20240322 | 133100 | 2779958350 | 23250 | 23250 | 23250 | 23250 | 40 |
| 351 | 20240322 | 133000 | 2779028350 | 23250 | 23250 | 23250 | 23250 | 14 |
| 352 | 20240322 | 132900 | 2778702850 | 23250 | 23250 | 23250 | 23250 | 50 |
| 353 | 20240322 | 132800 | 2777540350 | 23250 | 23250 | 23250 | 23250 | 17 |
| 354 | 20240322 | 132700 | 2777145100 | 23250 | 23300 | 23300 | 23250 | 65 |
| 355 | 20240322 | 132600 | 2775633600 | 23250 | 23250 | 23250 | 23200 | 141 |
| 356 | 20240322 | 132500 | 2772358100 | 23200 | 23200 | 23200 | 23200 | 20 |
| 357 | 20240322 | 132400 | 2771894100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 358 | 20240322 | 132300 | 2771894100 | 23250 | 23250 | 23250 | 23250 | 81 |
| 359 | 20240322 | 132200 | 2770010850 | 23250 | 23250 | 23250 | 23250 | 33 |
| 360 | 20240322 | 132100 | 2769243600 | 23250 | 23250 | 23300 | 23200 | 134 |
| 361 | 20240322 | 132000 | 2766128250 | 23250 | 23200 | 23250 | 23200 | 143 |
| 362 | 20240322 | 131900 | 2762806000 | 23200 | 23200 | 23200 | 23200 | 1020 |
| 363 | 20240322 | 131800 | 2739142000 | 23250 | 23250 | 23250 | 23250 | 132 |
| 364 | 20240322 | 131700 | 2736073000 | 23250 | 23300 | 23300 | 23250 | 282 |
| 365 | 20240322 | 131600 | 2729515150 | 23250 | 23250 | 23250 | 23250 | 17 |
| 366 | 20240322 | 131500 | 2729119900 | 23300 | 23250 | 23300 | 23250 | 26 |
| 367 | 20240322 | 131400 | 2728515100 | 23250 | 23250 | 23250 | 23250 | 137 |
| 368 | 20240322 | 131300 | 2725329850 | 23200 | 23150 | 23200 | 23150 | 379 |
| 369 | 20240322 | 131200 | 2716547450 | 23200 | 23150 | 23200 | 23150 | 30 |
| 370 | 20240322 | 131100 | 2715852700 | 23150 | 23150 | 23200 | 23150 | 41 |
| 371 | 20240322 | 131000 | 2714903400 | 23150 | 23150 | 23150 | 23150 | 35 |
| 372 | 20240322 | 130900 | 2714093150 | 23150 | 23150 | 23150 | 23150 | 7 |
| 373 | 20240322 | 130800 | 2713931100 | 23150 | 23150 | 23150 | 23150 | 19 |
| 374 | 20240322 | 130700 | 2713491250 | 23150 | 23150 | 23200 | 23150 | 57 |
| 375 | 20240322 | 130600 | 2712171650 | 23200 | 23150 | 23200 | 23150 | 121 |
| 376 | 20240322 | 130500 | 2709365500 | 23200 | 23150 | 23200 | 23150 | 225 |
| 377 | 20240322 | 130400 | 2704146450 | 23150 | 23200 | 23200 | 23150 | 22 |
| 378 | 20240322 | 130300 | 2703636650 | 23150 | 23150 | 23150 | 23150 | 46 |
| 379 | 20240322 | 130200 | 2702571750 | 23150 | 23200 | 23200 | 23150 | 11 |
| 380 | 20240322 | 130100 | 2702317000 | 23200 | 23150 | 23200 | 23150 | 118 |
| 381 | 20240322 | 130000 | 2699585100 | 23200 | 23200 | 23200 | 23200 | 1 |
| 382 | 20240322 | 125900 | 2699561900 | 23150 | 23150 | 23150 | 23150 | 229 |
| 383 | 20240322 | 125800 | 2694260550 | 23150 | 23150 | 23150 | 23150 | 287 |
| 384 | 20240322 | 125700 | 2687616500 | 23100 | 23100 | 23100 | 23100 | 53 |
| 385 | 20240322 | 125600 | 2686392200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 386 | 20240322 | 125500 | 2686392200 | 23100 | 23100 | 23150 | 23100 | 287 |
| 387 | 20240322 | 125400 | 2679760100 | 23150 | 23100 | 23150 | 23100 | 70 |
| 388 | 20240322 | 125300 | 2678143000 | 23100 | 23150 | 23150 | 23100 | 37 |
| 389 | 20240322 | 125200 | 2677288250 | 23150 | 23150 | 23150 | 23100 | 40 |
| 390 | 20240322 | 125100 | 2676362550 | 23150 | 23150 | 23150 | 23150 | 12 |
| 391 | 20240322 | 125000 | 2676084750 | 23150 | 23200 | 23200 | 23150 | 794 |
| 392 | 20240322 | 124900 | 2657699500 | 23150 | 23150 | 23150 | 23150 | 7 |
| 393 | 20240322 | 124800 | 2657537450 | 23150 | 23150 | 23150 | 23150 | 259 |
| 394 | 20240322 | 124700 | 2651541600 | 23150 | 23150 | 23150 | 23150 | 72 |
| 395 | 20240322 | 124600 | 2649874800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 396 | 20240322 | 124500 | 2649874800 | 23150 | 23150 | 23150 | 23150 | 26 |
| 397 | 20240322 | 124400 | 2649272900 | 23150 | 23150 | 23150 | 23150 | 56 |
| 398 | 20240322 | 124300 | 2647976500 | 23150 | 23200 | 23200 | 23150 | 25 |
| 399 | 20240322 | 124200 | 2647397050 | 23150 | 23150 | 23150 | 23150 | 78 |
| 400 | 20240322 | 124100 | 2645591350 | 23150 | 23150 | 23150 | 23150 | 79 |
| 401 | 20240322 | 124000 | 2643762500 | 23150 | 23150 | 23150 | 23150 | 53 |
| 402 | 20240322 | 123900 | 2642535550 | 23150 | 23150 | 23150 | 23150 | 99 |
| 403 | 20240322 | 123800 | 2640243700 | 23150 | 23150 | 23150 | 23100 | 43 |
| 404 | 20240322 | 123700 | 2639248650 | 23150 | 23150 | 23150 | 23100 | 269 |
| 405 | 20240322 | 123600 | 2633029150 | 23100 | 23100 | 23100 | 23100 | 18 |
| 406 | 20240322 | 123500 | 2632613350 | 23150 | 23150 | 23150 | 23100 | 117 |
| 407 | 20240322 | 123400 | 2629905950 | 23150 | 23150 | 23200 | 23100 | 221 |
| 408 | 20240322 | 123300 | 2624792500 | 23150 | 23150 | 23150 | 23150 | 17 |
| 409 | 20240322 | 123200 | 2624398950 | 23100 | 23150 | 23150 | 23100 | 701 |
| 410 | 20240322 | 123100 | 2608205800 | 23150 | 23150 | 23150 | 23150 | 31 |
| 411 | 20240322 | 123000 | 2607488150 | 23150 | 23200 | 23200 | 23150 | 243 |
| 412 | 20240322 | 122900 | 2601862550 | 23150 | 23200 | 23200 | 23150 | 34 |
| 413 | 20240322 | 122800 | 2601074250 | 23200 | 23150 | 23200 | 23150 | 60 |
| 414 | 20240322 | 122700 | 2599682700 | 23150 | 23150 | 23200 | 23150 | 61 |
| 415 | 20240322 | 122600 | 2598270350 | 23150 | 23250 | 23250 | 23150 | 45 |
| 416 | 20240322 | 122500 | 2597225100 | 23250 | 23300 | 23300 | 23150 | 94 |
| 417 | 20240322 | 122400 | 2595036350 | 23200 | 23150 | 23200 | 23150 | 215 |
| 418 | 20240322 | 122300 | 2590048800 | 23300 | 23150 | 23300 | 23150 | 436 |
| 419 | 20240322 | 122200 | 2579914150 | 23150 | 23150 | 23150 | 23150 | 6 |
| 420 | 20240322 | 122100 | 2579775250 | 23150 | 23100 | 23150 | 23100 | 338 |
| 421 | 20240322 | 122000 | 2571950850 | 23150 | 23100 | 23150 | 23100 | 156 |
| 422 | 20240322 | 121900 | 2568347200 | 23100 | 23100 | 23100 | 23100 | 104 |
| 423 | 20240322 | 121800 | 2565944800 | 23100 | 23100 | 23100 | 23100 | 12 |
| 424 | 20240322 | 121700 | 2565667600 | 23100 | 23100 | 23100 | 23100 | 45 |
| 425 | 20240322 | 121600 | 2564628100 | 23100 | 23100 | 23100 | 23100 | 37 |
| 426 | 20240322 | 121500 | 2563773400 | 23100 | 23100 | 23100 | 23100 | 60 |
| 427 | 20240322 | 121400 | 2562387400 | 23100 | 23100 | 23150 | 23100 | 240 |
| 428 | 20240322 | 121300 | 2556833500 | 23150 | 23150 | 23150 | 23100 | 723 |
| 429 | 20240322 | 121200 | 2540096400 | 23150 | 23200 | 23200 | 23150 | 213 |
| 430 | 20240322 | 121100 | 2535156800 | 23150 | 23100 | 23150 | 23100 | 328 |
| 431 | 20240322 | 121000 | 2527563900 | 23100 | 23100 | 23150 | 23100 | 250 |
| 432 | 20240322 | 120900 | 2521788850 | 23100 | 23100 | 23100 | 23100 | 19 |
| 433 | 20240322 | 120800 | 2521349950 | 23100 | 23100 | 23100 | 23100 | 53 |
| 434 | 20240322 | 120700 | 2520125650 | 23150 | 23100 | 23150 | 23100 | 6 |
| 435 | 20240322 | 120600 | 2519987000 | 23100 | 23100 | 23100 | 23100 | 40 |
| 436 | 20240322 | 120500 | 2519063000 | 23100 | 23100 | 23100 | 23100 | 19 |
| 437 | 20240322 | 120400 | 2518624100 | 23100 | 23100 | 23100 | 23100 | 47 |
| 438 | 20240322 | 120300 | 2517538400 | 23150 | 23100 | 23150 | 23100 | 25 |
| 439 | 20240322 | 120200 | 2516960600 | 23100 | 23100 | 23100 | 23100 | 15 |
| 440 | 20240322 | 120100 | 2516614100 | 23100 | 23100 | 23100 | 23050 | 1498 |
| 441 | 20240322 | 120000 | 2482071900 | 23100 | 23100 | 23100 | 23050 | 156 |
| 442 | 20240322 | 115900 | 2478470750 | 23100 | 23100 | 23100 | 23100 | 70 |
| 443 | 20240322 | 115800 | 2476853750 | 23100 | 23100 | 23100 | 23100 | 49 |
| 444 | 20240322 | 115700 | 2475721850 | 23100 | 23050 | 23100 | 23050 | 10 |
| 445 | 20240322 | 115600 | 2475491250 | 23100 | 23100 | 23100 | 23100 | 209 |
| 446 | 20240322 | 115500 | 2470663350 | 23050 | 23050 | 23050 | 23050 | 19 |
| 447 | 20240322 | 115400 | 2470225400 | 23100 | 23100 | 23100 | 23050 | 301 |
| 448 | 20240322 | 115300 | 2463280700 | 23100 | 23100 | 23100 | 23100 | 25 |
| 449 | 20240322 | 115200 | 2462703200 | 23050 | 23100 | 23100 | 23050 | 45 |
| 450 | 20240322 | 115100 | 2461665700 | 23050 | 23050 | 23100 | 23050 | 61 |
| 451 | 20240322 | 115000 | 2460259600 | 23050 | 23050 | 23050 | 23050 | 27 |
| 452 | 20240322 | 114900 | 2459637250 | 23150 | 23100 | 23150 | 23050 | 126 |
| 453 | 20240322 | 114800 | 2456726900 | 23100 | 23100 | 23150 | 23100 | 328 |
| 454 | 20240322 | 114700 | 2449150050 | 23100 | 23100 | 23100 | 23100 | 338 |
| 455 | 20240322 | 114600 | 2441342250 | 23100 | 23100 | 23100 | 23100 | 15 |
| 456 | 20240322 | 114500 | 2440995750 | 23100 | 23100 | 23100 | 23100 | 87 |
| 457 | 20240322 | 114400 | 2438986050 | 23100 | 23100 | 23100 | 23100 | 493 |
| 458 | 20240322 | 114300 | 2427597750 | 23100 | 23150 | 23150 | 23100 | 292 |
| 459 | 20240322 | 114200 | 2420838450 | 23150 | 23100 | 23150 | 23100 | 36 |
| 460 | 20240322 | 114100 | 2420006300 | 23100 | 23100 | 23150 | 23100 | 47 |
| 461 | 20240322 | 114000 | 2418920550 | 23100 | 23100 | 23100 | 23100 | 525 |
| 462 | 20240322 | 113900 | 2406793050 | 23100 | 23150 | 23150 | 23100 | 41 |
| 463 | 20240322 | 113800 | 2405844400 | 23150 | 23100 | 23150 | 23050 | 123 |
| 464 | 20240322 | 113700 | 2403004750 | 23050 | 23100 | 23100 | 23050 | 687 |
| 465 | 20240322 | 113600 | 2387164000 | 23050 | 23100 | 23100 | 23050 | 43 |
| 466 | 20240322 | 113500 | 2386172350 | 23050 | 23100 | 23100 | 23050 | 767 |
| 467 | 20240322 | 113400 | 2368483500 | 23100 | 23100 | 23100 | 23050 | 162 |
| 468 | 20240322 | 113300 | 2364743650 | 23100 | 23050 | 23100 | 23050 | 129 |
| 469 | 20240322 | 113200 | 2361765600 | 23100 | 23100 | 23100 | 23100 | 22 |
| 470 | 20240322 | 113100 | 2361257400 | 23100 | 23050 | 23100 | 23050 | 146 |
| 471 | 20240322 | 113000 | 2357886950 | 23050 | 23100 | 23100 | 23050 | 4 |
| 472 | 20240322 | 112900 | 2357794650 | 23100 | 23100 | 23100 | 23050 | 19 |
| 473 | 20240322 | 112800 | 2357356100 | 23100 | 23100 | 23100 | 23050 | 435 |
| 474 | 20240322 | 112700 | 2347313750 | 23050 | 23050 | 23100 | 23050 | 684 |
| 475 | 20240322 | 112600 | 2331532550 | 23050 | 23050 | 23100 | 23050 | 249 |
| 476 | 20240322 | 112500 | 2325792700 | 23100 | 23050 | 23100 | 23050 | 1280 |
| 477 | 20240322 | 112400 | 2296284450 | 23050 | 23100 | 23100 | 23050 | 402 |
| 478 | 20240322 | 112300 | 2287011350 | 23100 | 23100 | 23100 | 23100 | 42 |
| 479 | 20240322 | 112200 | 2286041150 | 23100 | 23100 | 23100 | 23050 | 618 |
| 480 | 20240322 | 112100 | 2271784550 | 23100 | 23100 | 23100 | 23050 | 277 |
| 481 | 20240322 | 112000 | 2265387600 | 23050 | 23050 | 23100 | 23050 | 420 |
| 482 | 20240322 | 111900 | 2255701650 | 23050 | 23050 | 23050 | 23050 | 25 |
| 483 | 20240322 | 111800 | 2255125400 | 23050 | 23150 | 23150 | 23050 | 178 |
| 484 | 20240322 | 111700 | 2251016750 | 23100 | 23100 | 23100 | 23050 | 796 |
| 485 | 20240322 | 111600 | 2232636950 | 23100 | 23100 | 23100 | 23100 | 22 |
| 486 | 20240322 | 111500 | 2232128750 | 23100 | 23150 | 23150 | 23050 | 3826 |
| 487 | 20240322 | 111400 | 2143748650 | 23100 | 23100 | 23150 | 23100 | 429 |
| 488 | 20240322 | 111300 | 2133838700 | 23100 | 23200 | 23200 | 23100 | 6806 |
| 489 | 20240322 | 111200 | 1976307500 | 23150 | 23150 | 23150 | 23150 | 178 |
| 490 | 20240322 | 111100 | 1972186800 | 23150 | 23150 | 23150 | 23150 | 209 |
| 491 | 20240322 | 111000 | 1967348450 | 23150 | 23150 | 23150 | 23150 | 17 |
| 492 | 20240322 | 110900 | 1966954900 | 23200 | 23200 | 23200 | 23200 | 194 |
| 493 | 20240322 | 110800 | 1962454100 | 23150 | 23200 | 23200 | 23150 | 129 |
| 494 | 20240322 | 110700 | 1959464750 | 23200 | 23200 | 23200 | 23150 | 40 |
| 495 | 20240322 | 110600 | 1958537250 | 23200 | 23200 | 23200 | 23150 | 146 |
| 496 | 20240322 | 110500 | 1955155500 | 23200 | 23200 | 23200 | 23150 | 1581 |
| 497 | 20240322 | 110400 | 1918478550 | 23250 | 23200 | 23250 | 23200 | 187 |
| 498 | 20240322 | 110300 | 1914140100 | 23150 | 23200 | 23200 | 23150 | 172 |
| 499 | 20240322 | 110200 | 1910150850 | 23200 | 23150 | 23200 | 23150 | 125 |
| 500 | 20240322 | 110100 | 1907256100 | 23150 | 23200 | 23200 | 23150 | 188 |
| 501 | 20240322 | 110000 | 1902895900 | 23200 | 23150 | 23200 | 23150 | 44 |
| 502 | 20240322 | 105900 | 1901876650 | 23200 | 23150 | 23200 | 23150 | 1262 |
| 503 | 20240322 | 105800 | 1872598950 | 23150 | 23150 | 23150 | 23150 | 101 |
| 504 | 20240322 | 105700 | 1870260800 | 23150 | 23150 | 23150 | 23150 | 45 |
| 505 | 20240322 | 105600 | 1869219050 | 23150 | 23200 | 23200 | 23150 | 134 |
| 506 | 20240322 | 105500 | 1866111200 | 23200 | 23200 | 23200 | 23150 | 147 |
| 507 | 20240322 | 105400 | 1862706100 | 23200 | 23200 | 23200 | 23200 | 21 |
| 508 | 20240322 | 105300 | 1862218900 | 23200 | 23150 | 23200 | 23150 | 913 |
| 509 | 20240322 | 105200 | 1841082850 | 23150 | 23200 | 23200 | 23150 | 218 |
| 510 | 20240322 | 105100 | 1836032850 | 23150 | 23250 | 23250 | 23150 | 2648 |
| 511 | 20240322 | 105000 | 1774596600 | 23250 | 23250 | 23250 | 23200 | 153 |
| 512 | 20240322 | 104900 | 1771042300 | 23200 | 23200 | 23250 | 23200 | 2005 |
| 513 | 20240322 | 104800 | 1724523500 | 23200 | 23300 | 23300 | 23200 | 260 |
| 514 | 20240322 | 104700 | 1718486300 | 23250 | 23250 | 23250 | 23250 | 411 |
| 515 | 20240322 | 104600 | 1708930550 | 23250 | 23250 | 23250 | 23200 | 37 |
| 516 | 20240322 | 104500 | 1708070900 | 23250 | 23250 | 23250 | 23200 | 79 |
| 517 | 20240322 | 104400 | 1706235900 | 23250 | 23250 | 23250 | 23200 | 20 |
| 518 | 20240322 | 104300 | 1705771250 | 23200 | 23200 | 23250 | 23200 | 162 |
| 519 | 20240322 | 104200 | 1702006350 | 23250 | 23200 | 23250 | 23200 | 167 |
| 520 | 20240322 | 104100 | 1698125300 | 23200 | 23250 | 23250 | 23200 | 162 |
| 521 | 20240322 | 104000 | 1694366750 | 23250 | 23250 | 23250 | 23200 | 45 |
| 522 | 20240322 | 103900 | 1693321000 | 23200 | 23200 | 23250 | 23200 | 2283 |
| 523 | 20240322 | 103800 | 1640323150 | 23250 | 23250 | 23250 | 23200 | 351 |
| 524 | 20240322 | 103700 | 1632163400 | 23250 | 23250 | 23300 | 23250 | 652 |
| 525 | 20240322 | 103600 | 1617004200 | 23250 | 23250 | 23250 | 23200 | 2538 |
| 526 | 20240322 | 103500 | 1557999100 | 23250 | 23250 | 23250 | 23250 | 434 |
| 527 | 20240322 | 103400 | 1547908600 | 23300 | 23300 | 23300 | 23250 | 36 |
| 528 | 20240322 | 103300 | 1547070050 | 23300 | 23300 | 23300 | 23250 | 86 |
| 529 | 20240322 | 103200 | 1545066500 | 23300 | 23300 | 23300 | 23250 | 885 |
| 530 | 20240322 | 103100 | 1524482900 | 23300 | 23300 | 23300 | 23300 | 143 |
| 531 | 20240322 | 103000 | 1521151000 | 23250 | 23250 | 23300 | 23250 | 576 |
| 532 | 20240322 | 102900 | 1507758950 | 23250 | 23250 | 23250 | 23250 | 797 |
| 533 | 20240322 | 102800 | 1489228700 | 23250 | 23250 | 23250 | 23250 | 412 |
| 534 | 20240322 | 102700 | 1479649700 | 23250 | 23250 | 23300 | 23250 | 755 |
| 535 | 20240322 | 102600 | 1462095700 | 23250 | 23350 | 23400 | 23200 | 9786 |
| 536 | 20240322 | 102500 | 1234037700 | 23400 | 23400 | 23400 | 23350 | 169 |
| 537 | 20240322 | 102400 | 1230085400 | 23350 | 23350 | 23450 | 23350 | 386 |
| 538 | 20240322 | 102300 | 1221065600 | 23400 | 23400 | 23400 | 23400 | 200 |
| 539 | 20240322 | 102200 | 1216385600 | 23400 | 23350 | 23400 | 23350 | 1027 |
| 540 | 20240322 | 102100 | 1192355950 | 23400 | 23400 | 23400 | 23350 | 368 |
| 541 | 20240322 | 102000 | 1183746550 | 23400 | 23350 | 23400 | 23350 | 163 |
| 542 | 20240322 | 101900 | 1179940000 | 23350 | 23400 | 23400 | 23350 | 535 |
| 543 | 20240322 | 101800 | 1167423050 | 23400 | 23400 | 23400 | 23400 | 534 |
| 544 | 20240322 | 101700 | 1154927450 | 23400 | 23350 | 23400 | 23350 | 166 |
| 545 | 20240322 | 101600 | 1151043400 | 23400 | 23400 | 23400 | 23350 | 476 |
| 546 | 20240322 | 101500 | 1139910000 | 23400 | 23450 | 23500 | 23350 | 3972 |
| 547 | 20240322 | 101400 | 1046948450 | 23450 | 23450 | 23450 | 23450 | 314 |
| 548 | 20240322 | 101300 | 1039585150 | 23450 | 23450 | 23450 | 23450 | 3760 |
| 549 | 20240322 | 101200 | 951413150 | 23500 | 23500 | 23500 | 23450 | 2031 |
| 550 | 20240322 | 101100 | 903689650 | 23500 | 23500 | 23500 | 23500 | 339 |
| 551 | 20240322 | 101000 | 895723150 | 23500 | 23500 | 23550 | 23500 | 161 |
| 552 | 20240322 | 100900 | 891939600 | 23550 | 23600 | 23600 | 23550 | 1060 |
| 553 | 20240322 | 100800 | 866976550 | 23600 | 23550 | 23600 | 23550 | 219 |
| 554 | 20240322 | 100700 | 861812500 | 23550 | 23550 | 23550 | 23550 | 70 |
| 555 | 20240322 | 100600 | 860164000 | 23550 | 23550 | 23550 | 23550 | 44 |
| 556 | 20240322 | 100500 | 859127800 | 23550 | 23550 | 23550 | 23550 | 88 |
| 557 | 20240322 | 100400 | 857055400 | 23600 | 23550 | 23600 | 23550 | 3 |
| 558 | 20240322 | 100300 | 856984650 | 23550 | 23550 | 23600 | 23550 | 29 |
| 559 | 20240322 | 100200 | 856301650 | 23550 | 23550 | 23550 | 23550 | 33 |
| 560 | 20240322 | 100100 | 855524500 | 23550 | 23600 | 23600 | 23550 | 36 |
| 561 | 20240322 | 100000 | 854676450 | 23600 | 23600 | 23600 | 23600 | 2 |
| 562 | 20240322 | 095900 | 854629250 | 23550 | 23550 | 23600 | 23550 | 80 |
| 563 | 20240322 | 095800 | 852744400 | 23600 | 23600 | 23650 | 23600 | 263 |
| 564 | 20240322 | 095700 | 846537550 | 23650 | 23650 | 23650 | 23650 | 9 |
| 565 | 20240322 | 095600 | 846324700 | 23650 | 23600 | 23650 | 23550 | 52 |
| 566 | 20240322 | 095500 | 845098950 | 23600 | 23650 | 23650 | 23600 | 120 |
| 567 | 20240322 | 095400 | 842264700 | 23650 | 23550 | 23650 | 23550 | 21 |
| 568 | 20240322 | 095300 | 841770050 | 23550 | 23550 | 23550 | 23550 | 65 |
| 569 | 20240322 | 095200 | 840239300 | 23550 | 23550 | 23550 | 23550 | 76 |
| 570 | 20240322 | 095100 | 838449500 | 23650 | 23600 | 23650 | 23550 | 93 |
| 571 | 20240322 | 095000 | 836253400 | 23650 | 23600 | 23650 | 23550 | 66 |
| 572 | 20240322 | 094900 | 834696600 | 23600 | 23600 | 23600 | 23600 | 5 |
| 573 | 20240322 | 094800 | 834578600 | 23650 | 23650 | 23650 | 23650 | 9 |
| 574 | 20240322 | 094700 | 834365750 | 23650 | 23650 | 23700 | 23650 | 266 |
| 575 | 20240322 | 094600 | 828074750 | 23650 | 23650 | 23650 | 23550 | 171 |
| 576 | 20240322 | 094500 | 824045400 | 23650 | 23600 | 23650 | 23550 | 510 |
| 577 | 20240322 | 094400 | 812008800 | 23600 | 23550 | 23600 | 23550 | 468 |
| 578 | 20240322 | 094300 | 800986750 | 23500 | 23450 | 23500 | 23450 | 653 |
| 579 | 20240322 | 094200 | 785646300 | 23450 | 23450 | 23500 | 23450 | 64 |
| 580 | 20240322 | 094100 | 784144650 | 23500 | 23550 | 23550 | 23500 | 2174 |
| 581 | 20240322 | 094000 | 733055000 | 23550 | 23500 | 23550 | 23500 | 575 |
| 582 | 20240322 | 093900 | 719534150 | 23500 | 23600 | 23600 | 23500 | 934 |
| 583 | 20240322 | 093800 | 697540150 | 23600 | 23550 | 23600 | 23550 | 221 |
| 584 | 20240322 | 093700 | 692333500 | 23550 | 23600 | 23600 | 23550 | 1131 |
| 585 | 20240322 | 093600 | 665677050 | 23650 | 23600 | 23650 | 23550 | 211 |
| 586 | 20240322 | 093500 | 660705250 | 23550 | 23650 | 23650 | 23550 | 196 |
| 587 | 20240322 | 093400 | 656087250 | 23600 | 23600 | 23600 | 23600 | 1886 |
| 588 | 20240322 | 093300 | 611577650 | 23700 | 23600 | 23700 | 23600 | 603 |
| 589 | 20240322 | 093200 | 597346350 | 23700 | 23650 | 23700 | 23600 | 1988 |
| 590 | 20240322 | 093100 | 550328850 | 23650 | 23650 | 23650 | 23600 | 244 |
| 591 | 20240322 | 093000 | 544558700 | 23650 | 23700 | 23700 | 23650 | 929 |
| 592 | 20240322 | 092900 | 522587800 | 23650 | 23700 | 23700 | 23650 | 84 |
| 593 | 20240322 | 092800 | 520601100 | 23650 | 23650 | 23700 | 23650 | 131 |
| 594 | 20240322 | 092700 | 517497200 | 23650 | 23700 | 23700 | 23650 | 449 |
| 595 | 20240322 | 092600 | 506857300 | 23700 | 23850 | 23850 | 23700 | 564 |
| 596 | 20240322 | 092500 | 493457000 | 23850 | 23850 | 23850 | 23800 | 241 |
| 597 | 20240322 | 092400 | 487715700 | 23850 | 23800 | 23850 | 23750 | 182 |
| 598 | 20240322 | 092300 | 483376750 | 23800 | 23800 | 23850 | 23750 | 436 |
| 599 | 20240322 | 092200 | 473001450 | 23850 | 23800 | 23850 | 23800 | 213 |
| 600 | 20240322 | 092100 | 467930000 | 23800 | 23800 | 23850 | 23800 | 335 |
| 601 | 20240322 | 092000 | 459956900 | 23750 | 23750 | 23850 | 23700 | 826 |
| 602 | 20240322 | 091900 | 440277300 | 23750 | 23750 | 23800 | 23750 | 2324 |
| 603 | 20240322 | 091800 | 384972150 | 23750 | 23750 | 23750 | 23650 | 196 |
| 604 | 20240322 | 091700 | 380318650 | 23650 | 23650 | 23650 | 23650 | 6 |
| 605 | 20240322 | 091600 | 380176750 | 23650 | 23650 | 23800 | 23600 | 187 |
| 606 | 20240322 | 091500 | 375751150 | 23600 | 23800 | 23800 | 23600 | 41 |
| 607 | 20240322 | 091400 | 374783150 | 23600 | 23800 | 23800 | 23600 | 332 |
| 608 | 20240322 | 091300 | 366903850 | 23800 | 23700 | 23800 | 23700 | 365 |
| 609 | 20240322 | 091200 | 358240200 | 23750 | 23650 | 23750 | 23550 | 113 |
| 610 | 20240322 | 091100 | 355568700 | 23650 | 23600 | 23650 | 23550 | 3335 |
| 611 | 20240322 | 091000 | 276858750 | 23600 | 23700 | 23750 | 23600 | 720 |
| 612 | 20240322 | 090900 | 259851850 | 23700 | 23800 | 23800 | 23700 | 447 |
| 613 | 20240322 | 090800 | 249242850 | 23800 | 23700 | 23800 | 23700 | 736 |
| 614 | 20240322 | 090700 | 231753500 | 23700 | 23750 | 23750 | 23700 | 982 |
| 615 | 20240322 | 090600 | 208474900 | 23750 | 23800 | 23850 | 23750 | 1163 |
| 616 | 20240322 | 090500 | 180836100 | 23750 | 23750 | 23750 | 23700 | 484 |
| 617 | 20240322 | 090400 | 169341500 | 23750 | 23650 | 23750 | 23650 | 347 |
| 618 | 20240322 | 090300 | 161118500 | 23700 | 23650 | 23700 | 23650 | 847 |
| 619 | 20240322 | 090200 | 141085900 | 23700 | 23700 | 23700 | 23700 | 273 |
| 620 | 20240322 | 090100 | 134615800 | 23650 | 23600 | 23650 | 23450 | 2292 |
| 621 | 20240322 | 090000 | 80671950 | 23600 | 23750 | 23750 | 23600 | 3404 |