33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 3 | 20240319 | 192900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240319 | 192800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240319 | 192700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240319 | 192600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240319 | 192500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240319 | 192400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240319 | 192300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240319 | 192200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240319 | 192100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240319 | 192000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240319 | 191900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240319 | 191800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240319 | 191700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240319 | 191600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240319 | 191500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240319 | 191400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240319 | 191300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240319 | 191200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240319 | 191100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240319 | 191000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240319 | 190900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240319 | 190800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240319 | 190700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240319 | 190600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240319 | 190500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240319 | 190400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240319 | 190300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240319 | 190200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240319 | 190100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240319 | 190000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 33 | 20240319 | 185900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240319 | 185800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240319 | 185700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240319 | 185600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240319 | 185500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240319 | 185400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240319 | 185300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240319 | 185200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240319 | 185100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240319 | 185000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240319 | 184900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240319 | 184800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240319 | 184700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240319 | 184600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240319 | 184500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240319 | 184400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240319 | 184300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240319 | 184200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240319 | 184100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240319 | 184000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240319 | 183900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240319 | 183800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240319 | 183700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240319 | 183600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240319 | 183500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240319 | 183400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240319 | 183300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240319 | 183200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240319 | 183100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240319 | 183000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 63 | 20240319 | 182900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240319 | 182800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240319 | 182700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240319 | 182600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240319 | 182500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240319 | 182400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240319 | 182300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240319 | 182200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240319 | 182100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240319 | 182000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240319 | 181900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240319 | 181800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240319 | 181700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240319 | 181600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240319 | 181500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240319 | 181400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240319 | 181300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240319 | 181200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240319 | 181100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240319 | 181000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240319 | 180900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240319 | 180800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240319 | 180700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240319 | 180600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240319 | 180500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240319 | 180400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240319 | 180300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240319 | 180200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240319 | 180100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240319 | 180000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 93 | 20240319 | 175900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240319 | 175800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240319 | 175700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240319 | 175600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240319 | 175500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240319 | 175400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240319 | 175300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240319 | 175200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240319 | 175100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240319 | 175000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240319 | 174900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240319 | 174800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240319 | 174700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240319 | 174600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240319 | 174500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240319 | 174400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240319 | 174300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240319 | 174200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240319 | 174100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240319 | 174000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240319 | 173900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240319 | 173800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240319 | 173700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240319 | 173600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240319 | 173500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240319 | 173400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240319 | 173300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240319 | 173200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240319 | 173100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240319 | 173000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 123 | 20240319 | 172900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240319 | 172800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240319 | 172700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240319 | 172600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240319 | 172500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240319 | 172400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240319 | 172300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240319 | 172200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240319 | 172100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240319 | 172000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240319 | 171900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240319 | 171800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240319 | 171700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240319 | 171600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240319 | 171500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240319 | 171400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240319 | 171300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240319 | 171200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240319 | 171100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240319 | 171000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240319 | 170900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240319 | 170800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240319 | 170700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240319 | 170600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240319 | 170500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240319 | 170400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240319 | 170300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240319 | 170200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240319 | 170100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240319 | 170000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 153 | 20240319 | 165900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240319 | 165800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240319 | 165700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240319 | 165600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240319 | 165500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240319 | 165400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240319 | 165300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240319 | 165200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240319 | 165100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240319 | 165000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240319 | 164900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240319 | 164800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240319 | 164700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240319 | 164600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240319 | 164500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240319 | 164400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240319 | 164300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240319 | 164200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240319 | 164100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240319 | 164000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240319 | 163900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240319 | 163800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240319 | 163700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240319 | 163600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240319 | 163500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240319 | 163400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240319 | 163300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240319 | 163200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240319 | 163100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240319 | 163000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 183 | 20240319 | 162900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240319 | 162800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240319 | 162700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240319 | 162600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240319 | 162500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240319 | 162400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240319 | 162300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240319 | 162200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240319 | 162100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240319 | 162000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240319 | 161900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240319 | 161800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240319 | 161700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240319 | 161600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240319 | 161500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240319 | 161400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240319 | 161300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240319 | 161200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240319 | 161100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240319 | 161000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240319 | 160900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240319 | 160800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240319 | 160700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240319 | 160600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240319 | 160500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240319 | 160400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240319 | 160300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240319 | 160200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240319 | 160100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240319 | 160000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 3546 |
| 213 | 20240319 | 155900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240319 | 155800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240319 | 155700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240319 | 155600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240319 | 155500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240319 | 155400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240319 | 155300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240319 | 155200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240319 | 155100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240319 | 155000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240319 | 154900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240319 | 154800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240319 | 154700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240319 | 154600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240319 | 154500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240319 | 154400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240319 | 154300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240319 | 154200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240319 | 154100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240319 | 154000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240319 | 153900 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240319 | 153800 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240319 | 153700 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240319 | 153600 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240319 | 153500 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240319 | 153400 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240319 | 153300 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240319 | 153200 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240319 | 153100 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20240319 | 153000 | 3021704450 | 29900 | 29900 | 29900 | 29900 | 7092 |
| 243 | 20240319 | 152900 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 244 | 20240319 | 152800 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 245 | 20240319 | 152700 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 246 | 20240319 | 152600 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 247 | 20240319 | 152500 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 248 | 20240319 | 152400 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 249 | 20240319 | 152300 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 250 | 20240319 | 152200 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 251 | 20240319 | 152100 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 252 | 20240319 | 152000 | 2915679050 | 30050 | 30050 | 30050 | 30050 | 0 |
| 253 | 20240319 | 151900 | 2915679050 | 30050 | 30000 | 30050 | 29950 | 1778 |
| 254 | 20240319 | 151800 | 2862396650 | 30050 | 30050 | 30050 | 30000 | 342 |
| 255 | 20240319 | 151700 | 2852136450 | 30050 | 30000 | 30050 | 30000 | 386 |
| 256 | 20240319 | 151600 | 2840555850 | 30000 | 30000 | 30000 | 30000 | 214 |
| 257 | 20240319 | 151500 | 2834135850 | 30000 | 30050 | 30100 | 29950 | 2194 |
| 258 | 20240319 | 151400 | 2768310350 | 30050 | 30050 | 30050 | 30050 | 175 |
| 259 | 20240319 | 151300 | 2763051600 | 30000 | 30050 | 30050 | 30000 | 190 |
| 260 | 20240319 | 151200 | 2757344450 | 30000 | 30050 | 30050 | 30000 | 924 |
| 261 | 20240319 | 151100 | 2729617050 | 30050 | 30050 | 30050 | 30050 | 849 |
| 262 | 20240319 | 151000 | 2704104600 | 30100 | 30100 | 30100 | 30100 | 20 |
| 263 | 20240319 | 150900 | 2703502600 | 30100 | 30050 | 30100 | 30050 | 156 |
| 264 | 20240319 | 150800 | 2698814550 | 30050 | 30100 | 30100 | 30050 | 156 |
| 265 | 20240319 | 150700 | 2694119250 | 30100 | 30100 | 30100 | 30050 | 124 |
| 266 | 20240319 | 150600 | 2690391900 | 30100 | 30100 | 30100 | 30050 | 207 |
| 267 | 20240319 | 150500 | 2684161300 | 30100 | 30050 | 30100 | 30050 | 134 |
| 268 | 20240319 | 150400 | 2680128400 | 30050 | 30050 | 30100 | 30050 | 467 |
| 269 | 20240319 | 150300 | 2666092550 | 30050 | 30050 | 30100 | 30050 | 125 |
| 270 | 20240319 | 150200 | 2662336000 | 30100 | 30100 | 30100 | 30050 | 509 |
| 271 | 20240319 | 150100 | 2647040150 | 30100 | 30050 | 30100 | 30050 | 352 |
| 272 | 20240319 | 150000 | 2636462250 | 30050 | 30050 | 30050 | 30050 | 520 |
| 273 | 20240319 | 145900 | 2620836250 | 30050 | 30100 | 30100 | 30050 | 40 |
| 274 | 20240319 | 145800 | 2619632300 | 30100 | 30100 | 30100 | 30050 | 251 |
| 275 | 20240319 | 145700 | 2612085250 | 30050 | 30100 | 30100 | 30050 | 128 |
| 276 | 20240319 | 145600 | 2608233000 | 30100 | 30100 | 30100 | 30050 | 172 |
| 277 | 20240319 | 145500 | 2603058400 | 30100 | 30100 | 30100 | 30100 | 17 |
| 278 | 20240319 | 145400 | 2602546700 | 30100 | 30100 | 30100 | 30050 | 428 |
| 279 | 20240319 | 145300 | 2589673450 | 30100 | 30100 | 30100 | 30050 | 541 |
| 280 | 20240319 | 145200 | 2573409750 | 30100 | 30100 | 30100 | 30100 | 34 |
| 281 | 20240319 | 145100 | 2572386350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 282 | 20240319 | 145000 | 2572386350 | 30050 | 30100 | 30100 | 30050 | 328 |
| 283 | 20240319 | 144900 | 2562529750 | 30100 | 30100 | 30100 | 30100 | 46 |
| 284 | 20240319 | 144800 | 2561145150 | 30100 | 30100 | 30100 | 30050 | 7 |
| 285 | 20240319 | 144700 | 2560934500 | 30050 | 30050 | 30050 | 30050 | 1 |
| 286 | 20240319 | 144600 | 2560904450 | 30050 | 30100 | 30100 | 30050 | 66 |
| 287 | 20240319 | 144500 | 2558918150 | 30100 | 30050 | 30100 | 30050 | 733 |
| 288 | 20240319 | 144400 | 2536891400 | 30100 | 30100 | 30100 | 30100 | 78 |
| 289 | 20240319 | 144300 | 2534543600 | 30100 | 30050 | 30100 | 30050 | 177 |
| 290 | 20240319 | 144200 | 2529218050 | 30100 | 30100 | 30100 | 30100 | 1169 |
| 291 | 20240319 | 144100 | 2494031150 | 30100 | 30150 | 30150 | 30100 | 95 |
| 292 | 20240319 | 144000 | 2491170450 | 30150 | 30100 | 30200 | 30100 | 93 |
| 293 | 20240319 | 143900 | 2488363100 | 30100 | 30150 | 30150 | 30100 | 135 |
| 294 | 20240319 | 143800 | 2484293350 | 30150 | 30150 | 30150 | 30150 | 160 |
| 295 | 20240319 | 143700 | 2479469350 | 30150 | 30200 | 30200 | 30150 | 570 |
| 296 | 20240319 | 143600 | 2462276350 | 30200 | 30100 | 30200 | 30100 | 135 |
| 297 | 20240319 | 143500 | 2458199450 | 30150 | 30150 | 30150 | 30100 | 417 |
| 298 | 20240319 | 143400 | 2445629200 | 30150 | 30150 | 30200 | 30150 | 173 |
| 299 | 20240319 | 143300 | 2440411700 | 30200 | 30200 | 30200 | 30200 | 5 |
| 300 | 20240319 | 143200 | 2440260700 | 30100 | 30100 | 30100 | 30100 | 5 |
| 301 | 20240319 | 143100 | 2440110200 | 30100 | 30150 | 30150 | 30100 | 102 |
| 302 | 20240319 | 143000 | 2437034950 | 30150 | 30150 | 30150 | 30100 | 253 |
| 303 | 20240319 | 142900 | 2429411300 | 30100 | 30100 | 30100 | 30100 | 11 |
| 304 | 20240319 | 142800 | 2429080200 | 30100 | 30100 | 30100 | 30100 | 10 |
| 305 | 20240319 | 142700 | 2428779200 | 30100 | 30150 | 30150 | 30100 | 64 |
| 306 | 20240319 | 142600 | 2426852700 | 30150 | 30150 | 30150 | 30100 | 266 |
| 307 | 20240319 | 142500 | 2418833200 | 30150 | 30150 | 30150 | 30150 | 2 |
| 308 | 20240319 | 142400 | 2418772900 | 30100 | 30200 | 30200 | 30100 | 88 |
| 309 | 20240319 | 142300 | 2416119100 | 30100 | 30100 | 30100 | 30100 | 204 |
| 310 | 20240319 | 142200 | 2409978700 | 30100 | 30100 | 30100 | 30100 | 213 |
| 311 | 20240319 | 142100 | 2403567400 | 30100 | 30100 | 30100 | 30100 | 11 |
| 312 | 20240319 | 142000 | 2403236300 | 30150 | 30150 | 30150 | 30150 | 1 |
| 313 | 20240319 | 141900 | 2403206150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 314 | 20240319 | 141800 | 2403206150 | 30100 | 30100 | 30100 | 30100 | 2 |
| 315 | 20240319 | 141700 | 2403145950 | 30200 | 30150 | 30200 | 30150 | 50 |
| 316 | 20240319 | 141600 | 2401636750 | 30100 | 30100 | 30100 | 30100 | 0 |
| 317 | 20240319 | 141500 | 2401636750 | 30100 | 30150 | 30150 | 30100 | 95 |
| 318 | 20240319 | 141400 | 2398773200 | 30100 | 30150 | 30150 | 30100 | 428 |
| 319 | 20240319 | 141300 | 2385890350 | 30100 | 30150 | 30150 | 30100 | 19 |
| 320 | 20240319 | 141200 | 2385317700 | 30100 | 30100 | 30100 | 30100 | 40 |
| 321 | 20240319 | 141100 | 2384113700 | 30100 | 30100 | 30100 | 30100 | 165 |
| 322 | 20240319 | 141000 | 2379147200 | 30100 | 30100 | 30100 | 30100 | 10 |
| 323 | 20240319 | 140900 | 2378846200 | 30100 | 30100 | 30100 | 30100 | 101 |
| 324 | 20240319 | 140800 | 2375806100 | 30100 | 30100 | 30100 | 30100 | 21 |
| 325 | 20240319 | 140700 | 2375174000 | 30100 | 30100 | 30100 | 30100 | 102 |
| 326 | 20240319 | 140600 | 2372103800 | 30100 | 30100 | 30100 | 30100 | 43 |
| 327 | 20240319 | 140500 | 2370809500 | 30100 | 30050 | 30100 | 30050 | 224 |
| 328 | 20240319 | 140400 | 2364069450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 329 | 20240319 | 140300 | 2364069450 | 30050 | 30050 | 30100 | 30050 | 437 |
| 330 | 20240319 | 140200 | 2350935950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 331 | 20240319 | 140100 | 2350935950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 332 | 20240319 | 140000 | 2350935950 | 30050 | 30150 | 30150 | 30050 | 416 |
| 333 | 20240319 | 135900 | 2338421900 | 30150 | 30150 | 30150 | 30150 | 51 |
| 334 | 20240319 | 135800 | 2336884250 | 30200 | 30200 | 30200 | 30200 | 2 |
| 335 | 20240319 | 135700 | 2336823850 | 30200 | 30150 | 30200 | 30100 | 13 |
| 336 | 20240319 | 135600 | 2336431500 | 30150 | 30150 | 30150 | 30150 | 101 |
| 337 | 20240319 | 135500 | 2333386350 | 30100 | 30200 | 30200 | 30100 | 12 |
| 338 | 20240319 | 135400 | 2333024900 | 30200 | 30150 | 30200 | 30150 | 304 |
| 339 | 20240319 | 135300 | 2323859100 | 30100 | 30100 | 30100 | 30100 | 174 |
| 340 | 20240319 | 135200 | 2318621700 | 30100 | 30100 | 30100 | 30100 | 2 |
| 341 | 20240319 | 135100 | 2318561500 | 30150 | 30150 | 30150 | 30150 | 5 |
| 342 | 20240319 | 135000 | 2318410750 | 30100 | 30100 | 30100 | 30100 | 50 |
| 343 | 20240319 | 134900 | 2316905750 | 30100 | 30150 | 30150 | 30100 | 21 |
| 344 | 20240319 | 134800 | 2316273350 | 30100 | 30100 | 30100 | 30100 | 1 |
| 345 | 20240319 | 134700 | 2316243250 | 30100 | 30150 | 30150 | 30100 | 11 |
| 346 | 20240319 | 134600 | 2315911900 | 30050 | 30100 | 30100 | 30050 | 817 |
| 347 | 20240319 | 134500 | 2291353250 | 30100 | 30050 | 30100 | 30050 | 79 |
| 348 | 20240319 | 134400 | 2288978950 | 30050 | 30050 | 30050 | 30050 | 9 |
| 349 | 20240319 | 134300 | 2288708500 | 30050 | 30050 | 30050 | 30050 | 70 |
| 350 | 20240319 | 134200 | 2286605000 | 30050 | 30100 | 30100 | 30050 | 150 |
| 351 | 20240319 | 134100 | 2282097100 | 30100 | 30200 | 30200 | 30100 | 1764 |
| 352 | 20240319 | 134000 | 2228999050 | 30150 | 30150 | 30150 | 30150 | 3 |
| 353 | 20240319 | 133900 | 2228908600 | 30150 | 30150 | 30150 | 30100 | 160 |
| 354 | 20240319 | 133800 | 2224091600 | 30150 | 30150 | 30150 | 30150 | 21 |
| 355 | 20240319 | 133700 | 2223458450 | 30150 | 30150 | 30200 | 30150 | 211 |
| 356 | 20240319 | 133600 | 2217096550 | 30200 | 30200 | 30200 | 30150 | 439 |
| 357 | 20240319 | 133500 | 2203860350 | 30200 | 30150 | 30200 | 30150 | 57 |
| 358 | 20240319 | 133400 | 2202141750 | 30150 | 30150 | 30150 | 30150 | 202 |
| 359 | 20240319 | 133300 | 2196051450 | 30150 | 30150 | 30150 | 30150 | 19 |
| 360 | 20240319 | 133200 | 2195478600 | 30150 | 30150 | 30150 | 30100 | 85 |
| 361 | 20240319 | 133100 | 2192917400 | 30150 | 30150 | 30200 | 30150 | 351 |
| 362 | 20240319 | 133000 | 2182334350 | 30150 | 30150 | 30150 | 30150 | 26 |
| 363 | 20240319 | 132900 | 2181550450 | 30150 | 30150 | 30150 | 30150 | 117 |
| 364 | 20240319 | 132800 | 2178022900 | 30150 | 30150 | 30150 | 30150 | 20 |
| 365 | 20240319 | 132700 | 2177419900 | 30150 | 30100 | 30150 | 30100 | 17 |
| 366 | 20240319 | 132600 | 2176907550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 367 | 20240319 | 132500 | 2176907550 | 30150 | 30150 | 30150 | 30150 | 213 |
| 368 | 20240319 | 132400 | 2170485600 | 30150 | 30150 | 30200 | 30150 | 18 |
| 369 | 20240319 | 132300 | 2169942850 | 30200 | 30250 | 30250 | 30200 | 14 |
| 370 | 20240319 | 132200 | 2169519750 | 30100 | 30200 | 30200 | 30100 | 810 |
| 371 | 20240319 | 132100 | 2145100550 | 30200 | 30200 | 30200 | 30200 | 28 |
| 372 | 20240319 | 132000 | 2144254950 | 30200 | 30200 | 30200 | 30200 | 15 |
| 373 | 20240319 | 131900 | 2143801950 | 30200 | 30250 | 30250 | 30200 | 15 |
| 374 | 20240319 | 131800 | 2143348250 | 30250 | 30150 | 30250 | 30150 | 231 |
| 375 | 20240319 | 131700 | 2136365650 | 30150 | 30150 | 30150 | 30150 | 155 |
| 376 | 20240319 | 131600 | 2131692400 | 30100 | 30150 | 30150 | 30100 | 28 |
| 377 | 20240319 | 131500 | 2130849400 | 30150 | 30100 | 30150 | 30100 | 29 |
| 378 | 20240319 | 131400 | 2129976350 | 30100 | 30150 | 30150 | 30100 | 75 |
| 379 | 20240319 | 131300 | 2127718650 | 30150 | 30150 | 30150 | 30150 | 53 |
| 380 | 20240319 | 131200 | 2126120700 | 30150 | 30150 | 30150 | 30150 | 1 |
| 381 | 20240319 | 131100 | 2126090550 | 30150 | 30150 | 30150 | 30150 | 2 |
| 382 | 20240319 | 131000 | 2126030250 | 30150 | 30100 | 30150 | 30100 | 114 |
| 383 | 20240319 | 130900 | 2122598350 | 30100 | 30100 | 30100 | 30100 | 17 |
| 384 | 20240319 | 130800 | 2122086650 | 30050 | 30100 | 30100 | 30050 | 515 |
| 385 | 20240319 | 130700 | 2106610800 | 30100 | 30100 | 30100 | 30100 | 20 |
| 386 | 20240319 | 130600 | 2106008800 | 30100 | 30100 | 30100 | 30050 | 56 |
| 387 | 20240319 | 130500 | 2104323250 | 30050 | 30100 | 30100 | 30050 | 36 |
| 388 | 20240319 | 130400 | 2103239900 | 30100 | 30100 | 30100 | 30050 | 89 |
| 389 | 20240319 | 130300 | 2100561200 | 30100 | 30050 | 30100 | 30050 | 123 |
| 390 | 20240319 | 130200 | 2096861550 | 30050 | 30100 | 30100 | 30050 | 787 |
| 391 | 20240319 | 130100 | 2073180400 | 30150 | 30250 | 30250 | 30150 | 37 |
| 392 | 20240319 | 130000 | 2072064450 | 30150 | 30200 | 30200 | 30150 | 53 |
| 393 | 20240319 | 125900 | 2070466050 | 30200 | 30150 | 30200 | 30150 | 118 |
| 394 | 20240319 | 125800 | 2066908150 | 30150 | 30150 | 30150 | 30150 | 0 |
| 395 | 20240319 | 125700 | 2066908150 | 30150 | 30150 | 30150 | 30150 | 39 |
| 396 | 20240319 | 125600 | 2065732300 | 30150 | 30150 | 30150 | 30150 | 8 |
| 397 | 20240319 | 125500 | 2065491100 | 30150 | 30100 | 30150 | 30100 | 52 |
| 398 | 20240319 | 125400 | 2063925800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 399 | 20240319 | 125300 | 2063925800 | 30100 | 30100 | 30100 | 30100 | 29 |
| 400 | 20240319 | 125200 | 2063052900 | 30100 | 30050 | 30100 | 30050 | 9 |
| 401 | 20240319 | 125100 | 2062782100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 402 | 20240319 | 125000 | 2062782100 | 30100 | 30100 | 30100 | 30100 | 6 |
| 403 | 20240319 | 124900 | 2062601500 | 30100 | 30050 | 30100 | 30050 | 363 |
| 404 | 20240319 | 124800 | 2051693000 | 30100 | 30100 | 30100 | 30100 | 38 |
| 405 | 20240319 | 124700 | 2050549200 | 30100 | 30100 | 30100 | 30100 | 59 |
| 406 | 20240319 | 124600 | 2048773300 | 30100 | 30100 | 30100 | 30100 | 41 |
| 407 | 20240319 | 124500 | 2047539200 | 30050 | 30100 | 30100 | 30050 | 64 |
| 408 | 20240319 | 124400 | 2045613050 | 30100 | 30100 | 30100 | 30100 | 29 |
| 409 | 20240319 | 124300 | 2044740150 | 30100 | 30050 | 30100 | 30050 | 51 |
| 410 | 20240319 | 124200 | 2043207050 | 30000 | 30000 | 30000 | 30000 | 876 |
| 411 | 20240319 | 124100 | 2016927050 | 30000 | 30100 | 30100 | 30000 | 2177 |
| 412 | 20240319 | 124000 | 1951554200 | 30050 | 30050 | 30050 | 30050 | 191 |
| 413 | 20240319 | 123900 | 1945814650 | 30050 | 30150 | 30150 | 30050 | 3138 |
| 414 | 20240319 | 123800 | 1851384100 | 30100 | 30150 | 30150 | 30100 | 71 |
| 415 | 20240319 | 123700 | 1849243950 | 30150 | 30100 | 30150 | 30100 | 58 |
| 416 | 20240319 | 123600 | 1847497000 | 30150 | 30150 | 30150 | 30150 | 126 |
| 417 | 20240319 | 123500 | 1843698100 | 30150 | 30150 | 30200 | 30100 | 1160 |
| 418 | 20240319 | 123400 | 1808731350 | 30200 | 30150 | 30200 | 30150 | 17 |
| 419 | 20240319 | 123300 | 1808218700 | 30150 | 30200 | 30200 | 30150 | 414 |
| 420 | 20240319 | 123200 | 1795736550 | 30200 | 30200 | 30200 | 30200 | 2 |
| 421 | 20240319 | 123100 | 1795676150 | 30150 | 30200 | 30200 | 30150 | 86 |
| 422 | 20240319 | 123000 | 1793083100 | 30200 | 30200 | 30200 | 30200 | 7 |
| 423 | 20240319 | 122900 | 1792871700 | 30200 | 30200 | 30200 | 30200 | 74 |
| 424 | 20240319 | 122800 | 1790636900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 425 | 20240319 | 122700 | 1790636900 | 30250 | 30250 | 30250 | 30200 | 61 |
| 426 | 20240319 | 122600 | 1788793650 | 30200 | 30250 | 30250 | 30200 | 133 |
| 427 | 20240319 | 122500 | 1784775400 | 30200 | 30200 | 30200 | 30200 | 28 |
| 428 | 20240319 | 122400 | 1783929800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 429 | 20240319 | 122300 | 1783929800 | 30200 | 30200 | 30200 | 30200 | 22 |
| 430 | 20240319 | 122200 | 1783265400 | 30200 | 30200 | 30200 | 30200 | 10 |
| 431 | 20240319 | 122100 | 1782963400 | 30250 | 30250 | 30250 | 30250 | 3 |
| 432 | 20240319 | 122000 | 1782872650 | 30250 | 30200 | 30250 | 30200 | 3 |
| 433 | 20240319 | 121900 | 1782782000 | 30200 | 30200 | 30200 | 30200 | 367 |
| 434 | 20240319 | 121800 | 1771698600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 435 | 20240319 | 121700 | 1771698600 | 30200 | 30300 | 30300 | 30200 | 132 |
| 436 | 20240319 | 121600 | 1767709900 | 30300 | 30250 | 30300 | 30200 | 312 |
| 437 | 20240319 | 121500 | 1758283450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 438 | 20240319 | 121400 | 1758283450 | 30250 | 30250 | 30250 | 30250 | 38 |
| 439 | 20240319 | 121300 | 1757133950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 440 | 20240319 | 121200 | 1757133950 | 30200 | 30250 | 30250 | 30200 | 29 |
| 441 | 20240319 | 121100 | 1756257500 | 30250 | 30250 | 30250 | 30250 | 34 |
| 442 | 20240319 | 121000 | 1755229000 | 30200 | 30200 | 30300 | 30200 | 233 |
| 443 | 20240319 | 120900 | 1748192000 | 30200 | 30300 | 30300 | 30200 | 382 |
| 444 | 20240319 | 120800 | 1736651250 | 30200 | 30250 | 30300 | 30200 | 300 |
| 445 | 20240319 | 120700 | 1727581300 | 30350 | 30350 | 30350 | 30350 | 3 |
| 446 | 20240319 | 120600 | 1727490250 | 30300 | 30300 | 30350 | 30300 | 73 |
| 447 | 20240319 | 120500 | 1725278050 | 30300 | 30300 | 30350 | 30300 | 138 |
| 448 | 20240319 | 120400 | 1721095850 | 30250 | 30250 | 30250 | 30200 | 32 |
| 449 | 20240319 | 120300 | 1720127950 | 30350 | 30250 | 30350 | 30250 | 228 |
| 450 | 20240319 | 120200 | 1713230500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 451 | 20240319 | 120100 | 1713230500 | 30250 | 30200 | 30250 | 30200 | 165 |
| 452 | 20240319 | 120000 | 1708241750 | 30250 | 30200 | 30250 | 30200 | 278 |
| 453 | 20240319 | 115900 | 1699834950 | 30150 | 30250 | 30250 | 30150 | 456 |
| 454 | 20240319 | 115800 | 1686083250 | 30200 | 30350 | 30450 | 30100 | 8079 |
| 455 | 20240319 | 115700 | 1441920700 | 30400 | 30350 | 30400 | 30350 | 47 |
| 456 | 20240319 | 115600 | 1440493700 | 30350 | 30400 | 30400 | 30350 | 20 |
| 457 | 20240319 | 115500 | 1439886550 | 30350 | 30350 | 30350 | 30350 | 65 |
| 458 | 20240319 | 115400 | 1437913800 | 30350 | 30400 | 30400 | 30350 | 1578 |
| 459 | 20240319 | 115300 | 1390019000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 460 | 20240319 | 115200 | 1390019000 | 30400 | 30400 | 30400 | 30400 | 1419 |
| 461 | 20240319 | 115100 | 1346881400 | 30450 | 30450 | 30450 | 30450 | 3 |
| 462 | 20240319 | 115000 | 1346790050 | 30400 | 30450 | 30450 | 30400 | 354 |
| 463 | 20240319 | 114900 | 1336020900 | 30450 | 30400 | 30450 | 30400 | 125 |
| 464 | 20240319 | 114800 | 1332218400 | 30400 | 30450 | 30450 | 30400 | 382 |
| 465 | 20240319 | 114700 | 1320586550 | 30450 | 30450 | 30450 | 30450 | 79 |
| 466 | 20240319 | 114600 | 1318181000 | 30450 | 30450 | 30450 | 30450 | 183 |
| 467 | 20240319 | 114500 | 1312608650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 468 | 20240319 | 114400 | 1312608650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 469 | 20240319 | 114300 | 1312608650 | 30450 | 30500 | 30500 | 30450 | 22 |
| 470 | 20240319 | 114200 | 1311937700 | 30450 | 30450 | 30450 | 30450 | 52 |
| 471 | 20240319 | 114100 | 1310354300 | 30500 | 30500 | 30500 | 30500 | 53 |
| 472 | 20240319 | 114000 | 1308737800 | 30500 | 30550 | 30550 | 30500 | 129 |
| 473 | 20240319 | 113900 | 1304801800 | 30550 | 30550 | 30550 | 30550 | 0 |
| 474 | 20240319 | 113800 | 1304801800 | 30550 | 30550 | 30550 | 30550 | 1 |
| 475 | 20240319 | 113700 | 1304771250 | 30450 | 30450 | 30450 | 30450 | 46 |
| 476 | 20240319 | 113600 | 1303370550 | 30450 | 30450 | 30450 | 30450 | 10 |
| 477 | 20240319 | 113500 | 1303066050 | 30450 | 30450 | 30450 | 30450 | 130 |
| 478 | 20240319 | 113400 | 1299107550 | 30500 | 30500 | 30500 | 30500 | 1 |
| 479 | 20240319 | 113300 | 1299077050 | 30500 | 30450 | 30500 | 30450 | 106 |
| 480 | 20240319 | 113200 | 1295844200 | 30450 | 30450 | 30450 | 30450 | 53 |
| 481 | 20240319 | 113100 | 1294230350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 482 | 20240319 | 113000 | 1294230350 | 30450 | 30450 | 30450 | 30450 | 26 |
| 483 | 20240319 | 112900 | 1293438650 | 30450 | 30450 | 30450 | 30450 | 2 |
| 484 | 20240319 | 112800 | 1293377750 | 30450 | 30450 | 30450 | 30450 | 24 |
| 485 | 20240319 | 112700 | 1292646950 | 30450 | 30450 | 30450 | 30450 | 5 |
| 486 | 20240319 | 112600 | 1292494700 | 30450 | 30450 | 30450 | 30450 | 1296 |
| 487 | 20240319 | 112500 | 1253031500 | 30500 | 30500 | 30500 | 30450 | 74 |
| 488 | 20240319 | 112400 | 1250774800 | 30500 | 30500 | 30500 | 30500 | 455 |
| 489 | 20240319 | 112300 | 1236897300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 490 | 20240319 | 112200 | 1236897300 | 30500 | 30500 | 30500 | 30500 | 1 |
| 491 | 20240319 | 112100 | 1236866800 | 30500 | 30500 | 30500 | 30500 | 28 |
| 492 | 20240319 | 112000 | 1236012800 | 30550 | 30550 | 30550 | 30550 | 15 |
| 493 | 20240319 | 111900 | 1235554550 | 30550 | 30550 | 30550 | 30500 | 89 |
| 494 | 20240319 | 111800 | 1232839900 | 30500 | 30550 | 30550 | 30500 | 40 |
| 495 | 20240319 | 111700 | 1231618400 | 30500 | 30550 | 30550 | 30500 | 130 |
| 496 | 20240319 | 111600 | 1227651900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 497 | 20240319 | 111500 | 1227651900 | 30500 | 30500 | 30500 | 30500 | 27 |
| 498 | 20240319 | 111400 | 1226828400 | 30500 | 30500 | 30550 | 30500 | 32 |
| 499 | 20240319 | 111300 | 1225852100 | 30550 | 30550 | 30550 | 30550 | 4 |
| 500 | 20240319 | 111200 | 1225729900 | 30550 | 30550 | 30550 | 30550 | 32 |
| 501 | 20240319 | 111100 | 1224752300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 502 | 20240319 | 111000 | 1224752300 | 30550 | 30550 | 30550 | 30550 | 1 |
| 503 | 20240319 | 110900 | 1224721750 | 30500 | 30500 | 30500 | 30500 | 46 |
| 504 | 20240319 | 110800 | 1223318750 | 30500 | 30500 | 30500 | 30500 | 116 |
| 505 | 20240319 | 110700 | 1219780750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 506 | 20240319 | 110600 | 1219780750 | 30500 | 30500 | 30500 | 30500 | 44 |
| 507 | 20240319 | 110500 | 1218438750 | 30500 | 30450 | 30500 | 30450 | 63 |
| 508 | 20240319 | 110400 | 1216520000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 509 | 20240319 | 110300 | 1216520000 | 30450 | 30500 | 30500 | 30450 | 469 |
| 510 | 20240319 | 110200 | 1202228450 | 30450 | 30500 | 30500 | 30450 | 43 |
| 511 | 20240319 | 110100 | 1200918700 | 30500 | 30500 | 30500 | 30450 | 63 |
| 512 | 20240319 | 110000 | 1198997700 | 30500 | 30500 | 30500 | 30500 | 103 |
| 513 | 20240319 | 105900 | 1195856200 | 30500 | 30550 | 30550 | 30500 | 7 |
| 514 | 20240319 | 105800 | 1195642450 | 30450 | 30500 | 30500 | 30450 | 39 |
| 515 | 20240319 | 105700 | 1194453000 | 30450 | 30450 | 30500 | 30450 | 83 |
| 516 | 20240319 | 105600 | 1191922650 | 30450 | 30500 | 30550 | 30450 | 1857 |
| 517 | 20240319 | 105500 | 1135351100 | 30550 | 30500 | 30550 | 30500 | 417 |
| 518 | 20240319 | 105400 | 1122632550 | 30550 | 30550 | 30550 | 30550 | 17 |
| 519 | 20240319 | 105300 | 1122113200 | 30550 | 30550 | 30550 | 30550 | 26 |
| 520 | 20240319 | 105200 | 1121318900 | 30600 | 30600 | 30600 | 30600 | 40 |
| 521 | 20240319 | 105100 | 1120094900 | 30650 | 30650 | 30650 | 30650 | 0 |
| 522 | 20240319 | 105000 | 1120094900 | 30650 | 30650 | 30650 | 30650 | 102 |
| 523 | 20240319 | 104900 | 1116968600 | 30650 | 30600 | 30650 | 30600 | 150 |
| 524 | 20240319 | 104800 | 1112378000 | 30550 | 30500 | 30550 | 30500 | 93 |
| 525 | 20240319 | 104700 | 1109536900 | 30500 | 30500 | 30500 | 30500 | 0 |
| 526 | 20240319 | 104600 | 1109536900 | 30500 | 30500 | 30500 | 30500 | 53 |
| 527 | 20240319 | 104500 | 1107920400 | 30600 | 30500 | 30600 | 30500 | 311 |
| 528 | 20240319 | 104400 | 1098417850 | 30600 | 30550 | 30600 | 30550 | 134 |
| 529 | 20240319 | 104300 | 1094322150 | 30550 | 30550 | 30550 | 30550 | 11 |
| 530 | 20240319 | 104200 | 1093986100 | 30500 | 30600 | 30600 | 30500 | 2 |
| 531 | 20240319 | 104100 | 1093925000 | 30600 | 30600 | 30600 | 30600 | 10 |
| 532 | 20240319 | 104000 | 1093619000 | 30450 | 30500 | 30500 | 30450 | 156 |
| 533 | 20240319 | 103900 | 1088865750 | 30600 | 30600 | 30600 | 30600 | 1 |
| 534 | 20240319 | 103800 | 1088835150 | 30600 | 30500 | 30600 | 30500 | 19 |
| 535 | 20240319 | 103700 | 1088254450 | 30500 | 30500 | 30500 | 30500 | 388 |
| 536 | 20240319 | 103600 | 1076420450 | 30500 | 30500 | 30500 | 30500 | 222 |
| 537 | 20240319 | 103500 | 1069649450 | 30500 | 30550 | 30550 | 30500 | 14 |
| 538 | 20240319 | 103400 | 1069222300 | 30500 | 30500 | 30500 | 30500 | 1136 |
| 539 | 20240319 | 103300 | 1034574300 | 30550 | 30550 | 30550 | 30550 | 57 |
| 540 | 20240319 | 103200 | 1032832950 | 30550 | 30550 | 30550 | 30500 | 685 |
| 541 | 20240319 | 103100 | 1011906350 | 30600 | 30550 | 30600 | 30550 | 133 |
| 542 | 20240319 | 103000 | 1007838050 | 30550 | 30600 | 30600 | 30550 | 72 |
| 543 | 20240319 | 102900 | 1005637450 | 30550 | 30600 | 30600 | 30550 | 111 |
| 544 | 20240319 | 102800 | 1002246000 | 30550 | 30600 | 30600 | 30550 | 420 |
| 545 | 20240319 | 102700 | 989412500 | 30550 | 30600 | 30600 | 30550 | 64 |
| 546 | 20240319 | 102600 | 987457250 | 30600 | 30550 | 30600 | 30550 | 185 |
| 547 | 20240319 | 102500 | 981800400 | 30550 | 30600 | 30600 | 30550 | 136 |
| 548 | 20240319 | 102400 | 977643900 | 30600 | 30700 | 30700 | 30600 | 73 |
| 549 | 20240319 | 102300 | 975402950 | 30700 | 30600 | 30700 | 30600 | 187 |
| 550 | 20240319 | 102200 | 969672600 | 30550 | 30600 | 30600 | 30550 | 128 |
| 551 | 20240319 | 102100 | 965755900 | 30600 | 30700 | 30700 | 30600 | 896 |
| 552 | 20240319 | 102000 | 938317150 | 30750 | 30750 | 30750 | 30700 | 142 |
| 553 | 20240319 | 101900 | 933955250 | 30700 | 30700 | 30700 | 30700 | 24 |
| 554 | 20240319 | 101800 | 933218450 | 30800 | 30650 | 30800 | 30650 | 65 |
| 555 | 20240319 | 101700 | 931221250 | 30650 | 30700 | 30700 | 30650 | 332 |
| 556 | 20240319 | 101600 | 921032150 | 30750 | 30750 | 30750 | 30750 | 1 |
| 557 | 20240319 | 101500 | 921001400 | 30800 | 30750 | 30800 | 30750 | 222 |
| 558 | 20240319 | 101400 | 914165500 | 30750 | 30700 | 30750 | 30650 | 151 |
| 559 | 20240319 | 101300 | 909529750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 560 | 20240319 | 101200 | 909529750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 561 | 20240319 | 101100 | 909529750 | 30650 | 30700 | 30700 | 30650 | 440 |
| 562 | 20240319 | 101000 | 896033550 | 30750 | 30750 | 30750 | 30750 | 90 |
| 563 | 20240319 | 100900 | 893266050 | 30750 | 30800 | 30800 | 30750 | 38 |
| 564 | 20240319 | 100800 | 892097500 | 30800 | 30800 | 30800 | 30800 | 1 |
| 565 | 20240319 | 100700 | 892066700 | 30800 | 30800 | 30800 | 30800 | 3 |
| 566 | 20240319 | 100600 | 891974300 | 30800 | 30800 | 30800 | 30800 | 1 |
| 567 | 20240319 | 100500 | 891943500 | 30750 | 30750 | 30750 | 30750 | 0 |
| 568 | 20240319 | 100400 | 891943500 | 30750 | 30750 | 30800 | 30750 | 62 |
| 569 | 20240319 | 100300 | 890036950 | 30750 | 30750 | 30750 | 30750 | 1 |
| 570 | 20240319 | 100200 | 890006200 | 30750 | 30750 | 30750 | 30750 | 74 |
| 571 | 20240319 | 100100 | 887730700 | 30750 | 30750 | 30750 | 30750 | 59 |
| 572 | 20240319 | 100000 | 885916450 | 30750 | 30800 | 30800 | 30750 | 102 |
| 573 | 20240319 | 095900 | 882778450 | 30800 | 30700 | 30800 | 30700 | 42 |
| 574 | 20240319 | 095800 | 881488050 | 30700 | 30800 | 30800 | 30700 | 343 |
| 575 | 20240319 | 095700 | 870952050 | 30800 | 30800 | 30800 | 30750 | 110 |
| 576 | 20240319 | 095600 | 867568300 | 30850 | 30850 | 30850 | 30850 | 100 |
| 577 | 20240319 | 095500 | 864483300 | 30850 | 30850 | 30850 | 30850 | 120 |
| 578 | 20240319 | 095400 | 860781300 | 30850 | 30850 | 30850 | 30800 | 121 |
| 579 | 20240319 | 095300 | 857049300 | 30850 | 30800 | 30850 | 30800 | 61 |
| 580 | 20240319 | 095200 | 855168350 | 30750 | 30750 | 30800 | 30750 | 346 |
| 581 | 20240319 | 095100 | 844513850 | 30750 | 30750 | 30750 | 30700 | 30 |
| 582 | 20240319 | 095000 | 843591400 | 30700 | 30700 | 30750 | 30700 | 98 |
| 583 | 20240319 | 094900 | 840581150 | 30700 | 30700 | 30700 | 30700 | 55 |
| 584 | 20240319 | 094800 | 838892650 | 30700 | 30650 | 30700 | 30650 | 49 |
| 585 | 20240319 | 094700 | 837389450 | 30700 | 30700 | 30750 | 30650 | 336 |
| 586 | 20240319 | 094600 | 827060200 | 30700 | 30750 | 30750 | 30700 | 119 |
| 587 | 20240319 | 094500 | 823406050 | 30750 | 30700 | 30750 | 30650 | 92 |
| 588 | 20240319 | 094400 | 820580000 | 30700 | 30650 | 30700 | 30650 | 297 |
| 589 | 20240319 | 094300 | 811462650 | 30650 | 30700 | 30700 | 30650 | 111 |
| 590 | 20240319 | 094200 | 808059600 | 30700 | 30650 | 30700 | 30650 | 199 |
| 591 | 20240319 | 094100 | 801953300 | 30700 | 30750 | 30750 | 30650 | 156 |
| 592 | 20240319 | 094000 | 797166600 | 30750 | 30750 | 30750 | 30750 | 112 |
| 593 | 20240319 | 093900 | 793722600 | 30650 | 30700 | 30750 | 30650 | 798 |
| 594 | 20240319 | 093800 | 769213050 | 30650 | 30650 | 30700 | 30650 | 147 |
| 595 | 20240319 | 093700 | 764707000 | 30650 | 30600 | 30700 | 30600 | 14 |
| 596 | 20240319 | 093600 | 764278200 | 30500 | 30550 | 30550 | 30500 | 115 |
| 597 | 20240319 | 093500 | 760766600 | 30450 | 30650 | 30650 | 30450 | 1689 |
| 598 | 20240319 | 093400 | 709213450 | 30650 | 30700 | 30700 | 30650 | 24 |
| 599 | 20240319 | 093300 | 708477600 | 30700 | 30700 | 30700 | 30650 | 199 |
| 600 | 20240319 | 093200 | 702374550 | 30700 | 30650 | 30700 | 30650 | 64 |
| 601 | 20240319 | 093100 | 700410600 | 30650 | 30700 | 30700 | 30650 | 182 |
| 602 | 20240319 | 093000 | 694825950 | 30650 | 30550 | 30650 | 30550 | 306 |
| 603 | 20240319 | 092900 | 685468600 | 30500 | 30500 | 30550 | 30500 | 581 |
| 604 | 20240319 | 092800 | 667746700 | 30550 | 30550 | 30550 | 30500 | 478 |
| 605 | 20240319 | 092700 | 653165150 | 30550 | 30550 | 30550 | 30550 | 2 |
| 606 | 20240319 | 092600 | 653104050 | 30550 | 30600 | 30600 | 30550 | 505 |
| 607 | 20240319 | 092500 | 637674300 | 30550 | 30550 | 30600 | 30550 | 172 |
| 608 | 20240319 | 092400 | 632414350 | 30550 | 30600 | 30600 | 30500 | 76 |
| 609 | 20240319 | 092300 | 630094750 | 30600 | 30550 | 30600 | 30550 | 222 |
| 610 | 20240319 | 092200 | 623303950 | 30550 | 30550 | 30550 | 30450 | 811 |
| 611 | 20240319 | 092100 | 598563300 | 30500 | 30500 | 30500 | 30500 | 986 |
| 612 | 20240319 | 092000 | 568490300 | 30550 | 30550 | 30600 | 30550 | 424 |
| 613 | 20240319 | 091900 | 555537000 | 30600 | 30600 | 30650 | 30550 | 1627 |
| 614 | 20240319 | 091800 | 505765300 | 30600 | 30600 | 30600 | 30550 | 491 |
| 615 | 20240319 | 091700 | 490743300 | 30600 | 30600 | 30650 | 30600 | 199 |
| 616 | 20240319 | 091600 | 484651400 | 30600 | 30550 | 30650 | 30550 | 580 |
| 617 | 20240319 | 091500 | 466916300 | 30500 | 30550 | 30550 | 30500 | 341 |
| 618 | 20240319 | 091400 | 456499800 | 30550 | 30600 | 30600 | 30550 | 177 |
| 619 | 20240319 | 091300 | 451085850 | 30600 | 30600 | 30600 | 30500 | 1694 |
| 620 | 20240319 | 091200 | 399355850 | 30600 | 30700 | 30700 | 30600 | 734 |
| 621 | 20240319 | 091100 | 376869500 | 30700 | 30700 | 30800 | 30700 | 219 |
| 622 | 20240319 | 091000 | 370144700 | 30650 | 30600 | 30650 | 30600 | 700 |
| 623 | 20240319 | 090900 | 348720900 | 30550 | 30550 | 30650 | 30550 | 101 |
| 624 | 20240319 | 090800 | 345633400 | 30500 | 30600 | 30650 | 30500 | 1218 |
| 625 | 20240319 | 090700 | 308370000 | 30500 | 30600 | 30600 | 30500 | 507 |
| 626 | 20240319 | 090600 | 292870950 | 30550 | 30550 | 30550 | 30500 | 103 |
| 627 | 20240319 | 090500 | 289726000 | 30550 | 30400 | 30600 | 30400 | 168 |
| 628 | 20240319 | 090400 | 284602000 | 30400 | 30800 | 30800 | 30350 | 2616 |
| 629 | 20240319 | 090300 | 204841500 | 30600 | 30550 | 30850 | 30550 | 1251 |
| 630 | 20240319 | 090200 | 166550050 | 30550 | 30750 | 30750 | 30500 | 2398 |
| 631 | 20240319 | 090100 | 93148300 | 30700 | 31200 | 31250 | 30700 | 2104 |
| 632 | 20240319 | 090000 | 28124250 | 31200 | 31300 | 31400 | 31200 | 899 |