32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 3 | 20240319 | 190000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20240319 | 185900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20240319 | 185800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20240319 | 185700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20240319 | 185600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20240319 | 185500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20240319 | 185400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20240319 | 185300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20240319 | 185200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20240319 | 185100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20240319 | 185000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20240319 | 184900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20240319 | 184800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20240319 | 184700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20240319 | 184600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20240319 | 184500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20240319 | 184400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20240319 | 184300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20240319 | 184200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20240319 | 184100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20240319 | 184000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20240319 | 183900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20240319 | 183800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20240319 | 183700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20240319 | 183600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20240319 | 183500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20240319 | 183400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20240319 | 183300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20240319 | 183200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20240319 | 183100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 33 | 20240319 | 183000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20240319 | 182900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20240319 | 182800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20240319 | 182700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20240319 | 182600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20240319 | 182500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20240319 | 182400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20240319 | 182300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20240319 | 182200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20240319 | 182100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20240319 | 182000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20240319 | 181900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20240319 | 181800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20240319 | 181700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20240319 | 181600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20240319 | 181500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20240319 | 181400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20240319 | 181300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20240319 | 181200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20240319 | 181100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20240319 | 181000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20240319 | 180900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20240319 | 180800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20240319 | 180700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20240319 | 180600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20240319 | 180500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20240319 | 180400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20240319 | 180300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20240319 | 180200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20240319 | 180100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 63 | 20240319 | 180000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20240319 | 175900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20240319 | 175800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20240319 | 175700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20240319 | 175600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20240319 | 175500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20240319 | 175400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20240319 | 175300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20240319 | 175200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20240319 | 175100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20240319 | 175000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20240319 | 174900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20240319 | 174800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20240319 | 174700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20240319 | 174600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20240319 | 174500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20240319 | 174400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20240319 | 174300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20240319 | 174200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20240319 | 174100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20240319 | 174000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20240319 | 173900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20240319 | 173800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20240319 | 173700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20240319 | 173600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20240319 | 173500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20240319 | 173400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20240319 | 173300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20240319 | 173200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20240319 | 173100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 93 | 20240319 | 173000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20240319 | 172900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20240319 | 172800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20240319 | 172700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20240319 | 172600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20240319 | 172500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20240319 | 172400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20240319 | 172300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20240319 | 172200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20240319 | 172100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20240319 | 172000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20240319 | 171900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20240319 | 171800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20240319 | 171700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20240319 | 171600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20240319 | 171500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20240319 | 171400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20240319 | 171300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20240319 | 171200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20240319 | 171100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20240319 | 171000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20240319 | 170900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20240319 | 170800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20240319 | 170700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20240319 | 170600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20240319 | 170500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20240319 | 170400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20240319 | 170300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20240319 | 170200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20240319 | 170100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 123 | 20240319 | 170000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20240319 | 165900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20240319 | 165800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20240319 | 165700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20240319 | 165600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20240319 | 165500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20240319 | 165400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20240319 | 165300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20240319 | 165200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20240319 | 165100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20240319 | 165000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20240319 | 164900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20240319 | 164800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20240319 | 164700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20240319 | 164600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20240319 | 164500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20240319 | 164400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20240319 | 164300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20240319 | 164200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20240319 | 164100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20240319 | 164000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20240319 | 163900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20240319 | 163800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20240319 | 163700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20240319 | 163600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20240319 | 163500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20240319 | 163400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20240319 | 163300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20240319 | 163200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20240319 | 163100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 153 | 20240319 | 163000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20240319 | 162900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20240319 | 162800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20240319 | 162700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20240319 | 162600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20240319 | 162500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20240319 | 162400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20240319 | 162300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20240319 | 162200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20240319 | 162100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20240319 | 162000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20240319 | 161900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20240319 | 161800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20240319 | 161700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20240319 | 161600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20240319 | 161500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20240319 | 161400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20240319 | 161300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20240319 | 161200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20240319 | 161100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20240319 | 161000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20240319 | 160900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20240319 | 160800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20240319 | 160700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20240319 | 160600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20240319 | 160500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20240319 | 160400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20240319 | 160300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20240319 | 160200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20240319 | 160100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 183 | 20240319 | 160000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20240319 | 155900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20240319 | 155800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20240319 | 155700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20240319 | 155600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20240319 | 155500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20240319 | 155400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20240319 | 155300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20240319 | 155200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20240319 | 155100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20240319 | 155000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20240319 | 154900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20240319 | 154800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20240319 | 154700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20240319 | 154600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20240319 | 154500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20240319 | 154400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20240319 | 154300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20240319 | 154200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20240319 | 154100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20240319 | 154000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20240319 | 153900 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20240319 | 153800 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20240319 | 153700 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20240319 | 153600 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20240319 | 153500 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20240319 | 153400 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20240319 | 153300 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20240319 | 153200 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20240319 | 153100 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 213 | 20240319 | 153000 | 16587050600 | 40250 | 40250 | 40250 | 40250 | 32164 |
| 214 | 20240319 | 152900 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 215 | 20240319 | 152800 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 216 | 20240319 | 152700 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20240319 | 152600 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20240319 | 152500 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20240319 | 152400 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20240319 | 152300 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20240319 | 152200 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20240319 | 152100 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20240319 | 152000 | 15292449600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20240319 | 151900 | 15292449600 | 40350 | 40400 | 40550 | 40350 | 1111 |
| 225 | 20240319 | 151800 | 15247582850 | 40450 | 40300 | 40500 | 40300 | 933 |
| 226 | 20240319 | 151700 | 15209830350 | 40450 | 40450 | 40450 | 40300 | 2590 |
| 227 | 20240319 | 151600 | 15105201800 | 40400 | 40450 | 40450 | 40400 | 643 |
| 228 | 20240319 | 151500 | 15079220000 | 40450 | 40450 | 40450 | 40400 | 1109 |
| 229 | 20240319 | 151400 | 15034414700 | 40400 | 40350 | 40400 | 40300 | 4368 |
| 230 | 20240319 | 151300 | 14858270500 | 40300 | 40300 | 40350 | 40300 | 1072 |
| 231 | 20240319 | 151200 | 14815044300 | 40300 | 40300 | 40350 | 40300 | 1011 |
| 232 | 20240319 | 151100 | 14774291650 | 40300 | 40300 | 40350 | 40300 | 1320 |
| 233 | 20240319 | 151000 | 14721090550 | 40300 | 40300 | 40350 | 40300 | 1411 |
| 234 | 20240319 | 150900 | 14664212000 | 40300 | 40300 | 40350 | 40300 | 1017 |
| 235 | 20240319 | 150800 | 14623222600 | 40300 | 40350 | 40350 | 40250 | 2894 |
| 236 | 20240319 | 150700 | 14506573900 | 40300 | 40350 | 40350 | 40300 | 1536 |
| 237 | 20240319 | 150600 | 14444667400 | 40300 | 40350 | 40350 | 40300 | 1066 |
| 238 | 20240319 | 150500 | 14401696850 | 40350 | 40400 | 40400 | 40300 | 8026 |
| 239 | 20240319 | 150400 | 14078159400 | 40350 | 40400 | 40450 | 40350 | 1454 |
| 240 | 20240319 | 150300 | 14019429650 | 40400 | 40450 | 40450 | 40400 | 1102 |
| 241 | 20240319 | 150200 | 13974893500 | 40400 | 40350 | 40400 | 40300 | 2549 |
| 242 | 20240319 | 150100 | 13872051450 | 40400 | 40450 | 40450 | 40350 | 4850 |
| 243 | 20240319 | 150000 | 13676272800 | 40450 | 40450 | 40500 | 40400 | 1640 |
| 244 | 20240319 | 145900 | 13609962550 | 40400 | 40400 | 40500 | 40400 | 2396 |
| 245 | 20240319 | 145800 | 13513098900 | 40400 | 40450 | 40500 | 40400 | 1395 |
| 246 | 20240319 | 145700 | 13456699250 | 40450 | 40450 | 40500 | 40450 | 1259 |
| 247 | 20240319 | 145600 | 13405756350 | 40450 | 40500 | 40500 | 40450 | 1845 |
| 248 | 20240319 | 145500 | 13331081500 | 40450 | 40550 | 40550 | 40450 | 1016 |
| 249 | 20240319 | 145400 | 13289980800 | 40500 | 40450 | 40500 | 40400 | 6960 |
| 250 | 20240319 | 145300 | 13008329300 | 40500 | 40500 | 40500 | 40400 | 1590 |
| 251 | 20240319 | 145200 | 12944005700 | 40450 | 40500 | 40500 | 40450 | 3300 |
| 252 | 20240319 | 145100 | 12810495050 | 40450 | 40450 | 40500 | 40450 | 1420 |
| 253 | 20240319 | 145000 | 12753051150 | 40450 | 40500 | 40550 | 40450 | 2245 |
| 254 | 20240319 | 144900 | 12662127250 | 40500 | 40500 | 40550 | 40500 | 1434 |
| 255 | 20240319 | 144800 | 12604029150 | 40550 | 40550 | 40550 | 40500 | 1990 |
| 256 | 20240319 | 144700 | 12523427100 | 40500 | 40550 | 40550 | 40500 | 766 |
| 257 | 20240319 | 144600 | 12492387600 | 40550 | 40550 | 40550 | 40500 | 934 |
| 258 | 20240319 | 144500 | 12454547700 | 40500 | 40550 | 40550 | 40500 | 838 |
| 259 | 20240319 | 144400 | 12420593500 | 40500 | 40550 | 40550 | 40500 | 610 |
| 260 | 20240319 | 144300 | 12395885600 | 40500 | 40600 | 40600 | 40500 | 798 |
| 261 | 20240319 | 144200 | 12363543700 | 40600 | 40550 | 40600 | 40550 | 1082 |
| 262 | 20240319 | 144100 | 12319650750 | 40550 | 40550 | 40600 | 40550 | 526 |
| 263 | 20240319 | 144000 | 12298319400 | 40550 | 40550 | 40600 | 40550 | 1070 |
| 264 | 20240319 | 143900 | 12254911400 | 40550 | 40600 | 40600 | 40550 | 980 |
| 265 | 20240319 | 143800 | 12215159850 | 40600 | 40550 | 40600 | 40550 | 844 |
| 266 | 20240319 | 143700 | 12180923100 | 40550 | 40600 | 40600 | 40550 | 517 |
| 267 | 20240319 | 143600 | 12159951500 | 40600 | 40600 | 40600 | 40550 | 380 |
| 268 | 20240319 | 143500 | 12144533100 | 40600 | 40600 | 40600 | 40550 | 615 |
| 269 | 20240319 | 143400 | 12119575650 | 40550 | 40600 | 40600 | 40550 | 890 |
| 270 | 20240319 | 143300 | 12083478750 | 40550 | 40550 | 40600 | 40550 | 542 |
| 271 | 20240319 | 143200 | 12061488600 | 40600 | 40550 | 40600 | 40550 | 652 |
| 272 | 20240319 | 143100 | 12035040000 | 40600 | 40550 | 40600 | 40550 | 1143 |
| 273 | 20240319 | 143000 | 11988660550 | 40550 | 40600 | 40600 | 40550 | 512 |
| 274 | 20240319 | 142900 | 11967889500 | 40550 | 40600 | 40600 | 40550 | 518 |
| 275 | 20240319 | 142800 | 11946869550 | 40550 | 40600 | 40600 | 40550 | 637 |
| 276 | 20240319 | 142700 | 11921035250 | 40600 | 40550 | 40600 | 40550 | 366 |
| 277 | 20240319 | 142600 | 11906189100 | 40550 | 40600 | 40600 | 40550 | 716 |
| 278 | 20240319 | 142500 | 11877145200 | 40600 | 40550 | 40600 | 40550 | 444 |
| 279 | 20240319 | 142400 | 11859131650 | 40550 | 40600 | 40600 | 40550 | 554 |
| 280 | 20240319 | 142300 | 11836655500 | 40600 | 40650 | 40650 | 40550 | 658 |
| 281 | 20240319 | 142200 | 11809950900 | 40600 | 40650 | 40650 | 40600 | 973 |
| 282 | 20240319 | 142100 | 11770425250 | 40600 | 40650 | 40650 | 40600 | 591 |
| 283 | 20240319 | 142000 | 11746426400 | 40600 | 40650 | 40650 | 40600 | 468 |
| 284 | 20240319 | 141900 | 11727420000 | 40650 | 40650 | 40700 | 40600 | 621 |
| 285 | 20240319 | 141800 | 11702178450 | 40650 | 40700 | 40700 | 40650 | 363 |
| 286 | 20240319 | 141700 | 11687418050 | 40700 | 40700 | 40700 | 40650 | 510 |
| 287 | 20240319 | 141600 | 11666674200 | 40700 | 40700 | 40700 | 40650 | 393 |
| 288 | 20240319 | 141500 | 11650694200 | 40650 | 40700 | 40700 | 40650 | 560 |
| 289 | 20240319 | 141400 | 11627911250 | 40650 | 40650 | 40700 | 40650 | 520 |
| 290 | 20240319 | 141300 | 11606768500 | 40650 | 40700 | 40700 | 40650 | 531 |
| 291 | 20240319 | 141200 | 11585173300 | 40650 | 40700 | 40700 | 40650 | 386 |
| 292 | 20240319 | 141100 | 11569477500 | 40700 | 40700 | 40700 | 40650 | 190 |
| 293 | 20240319 | 141000 | 11561748000 | 40700 | 40650 | 40700 | 40650 | 611 |
| 294 | 20240319 | 140900 | 11536896150 | 40700 | 40700 | 40700 | 40650 | 473 |
| 295 | 20240319 | 140800 | 11517664800 | 40700 | 40650 | 40700 | 40650 | 344 |
| 296 | 20240319 | 140700 | 11503669900 | 40700 | 40700 | 40700 | 40650 | 335 |
| 297 | 20240319 | 140600 | 11490042900 | 40700 | 40600 | 40700 | 40600 | 4542 |
| 298 | 20240319 | 140500 | 11305397950 | 40650 | 40750 | 40750 | 40600 | 865 |
| 299 | 20240319 | 140400 | 11270224600 | 40700 | 40700 | 40750 | 40700 | 552 |
| 300 | 20240319 | 140300 | 11247751400 | 40700 | 40700 | 40750 | 40700 | 937 |
| 301 | 20240319 | 140200 | 11209605350 | 40700 | 40700 | 40750 | 40700 | 1002 |
| 302 | 20240319 | 140100 | 11168820600 | 40750 | 40750 | 40750 | 40700 | 704 |
| 303 | 20240319 | 140000 | 11140152050 | 40700 | 40750 | 40750 | 40700 | 435 |
| 304 | 20240319 | 135900 | 11122445850 | 40700 | 40700 | 40750 | 40700 | 544 |
| 305 | 20240319 | 135800 | 11100295600 | 40750 | 40800 | 40800 | 40700 | 526 |
| 306 | 20240319 | 135700 | 11078873550 | 40800 | 40800 | 40800 | 40750 | 1473 |
| 307 | 20240319 | 135600 | 11018807250 | 40800 | 40800 | 40850 | 40800 | 706 |
| 308 | 20240319 | 135500 | 10989994850 | 40800 | 40800 | 40850 | 40800 | 434 |
| 309 | 20240319 | 135400 | 10972283400 | 40800 | 40850 | 40850 | 40800 | 962 |
| 310 | 20240319 | 135300 | 10933023350 | 40800 | 40850 | 40850 | 40800 | 184 |
| 311 | 20240319 | 135200 | 10925514550 | 40850 | 40850 | 40850 | 40800 | 524 |
| 312 | 20240319 | 135100 | 10904124300 | 40800 | 40800 | 40850 | 40800 | 791 |
| 313 | 20240319 | 135000 | 10871848500 | 40800 | 40800 | 40850 | 40800 | 1375 |
| 314 | 20240319 | 134900 | 10815739000 | 40800 | 40850 | 40850 | 40800 | 448 |
| 315 | 20240319 | 134800 | 10797458400 | 40850 | 40850 | 40850 | 40800 | 377 |
| 316 | 20240319 | 134700 | 10782071800 | 40800 | 40850 | 40850 | 40800 | 780 |
| 317 | 20240319 | 134600 | 10750237600 | 40850 | 40850 | 40850 | 40800 | 296 |
| 318 | 20240319 | 134500 | 10738160200 | 40850 | 40850 | 40850 | 40800 | 740 |
| 319 | 20240319 | 134400 | 10707951100 | 40800 | 40850 | 40850 | 40800 | 327 |
| 320 | 20240319 | 134300 | 10694607450 | 40850 | 40800 | 40850 | 40800 | 512 |
| 321 | 20240319 | 134200 | 10673709200 | 40800 | 40850 | 40850 | 40800 | 749 |
| 322 | 20240319 | 134100 | 10643145550 | 40800 | 40850 | 40850 | 40800 | 395 |
| 323 | 20240319 | 134000 | 10627018800 | 40800 | 40850 | 40850 | 40800 | 434 |
| 324 | 20240319 | 133900 | 10609309550 | 40800 | 40800 | 40850 | 40800 | 290 |
| 325 | 20240319 | 133800 | 10597477200 | 40850 | 40800 | 40850 | 40800 | 630 |
| 326 | 20240319 | 133700 | 10571758550 | 40800 | 40850 | 40850 | 40800 | 302 |
| 327 | 20240319 | 133600 | 10559431600 | 40850 | 40850 | 40850 | 40800 | 574 |
| 328 | 20240319 | 133500 | 10536004100 | 40850 | 40800 | 40850 | 40800 | 455 |
| 329 | 20240319 | 133400 | 10517434500 | 40800 | 40850 | 40850 | 40800 | 458 |
| 330 | 20240319 | 133300 | 10498739000 | 40800 | 40800 | 40850 | 40800 | 543 |
| 331 | 20240319 | 133200 | 10476582550 | 40850 | 40800 | 40850 | 40800 | 536 |
| 332 | 20240319 | 133100 | 10454710800 | 40800 | 40850 | 40850 | 40800 | 1431 |
| 333 | 20240319 | 133000 | 10396282750 | 40850 | 40800 | 40850 | 40800 | 262 |
| 334 | 20240319 | 132900 | 10385588150 | 40800 | 40800 | 40850 | 40800 | 1667 |
| 335 | 20240319 | 132800 | 10317563250 | 40800 | 40850 | 40900 | 40800 | 2532 |
| 336 | 20240319 | 132700 | 10214129150 | 40850 | 40900 | 40900 | 40850 | 403 |
| 337 | 20240319 | 132600 | 10197657300 | 40900 | 40850 | 40900 | 40850 | 275 |
| 338 | 20240319 | 132500 | 10186419600 | 40850 | 40900 | 40900 | 40850 | 487 |
| 339 | 20240319 | 132400 | 10166517050 | 40850 | 40900 | 40900 | 40850 | 451 |
| 340 | 20240319 | 132300 | 10148089800 | 40850 | 40850 | 40900 | 40850 | 325 |
| 341 | 20240319 | 132200 | 10134810950 | 40850 | 40850 | 40900 | 40850 | 587 |
| 342 | 20240319 | 132100 | 10110821000 | 40850 | 40850 | 40900 | 40850 | 347 |
| 343 | 20240319 | 132000 | 10096643250 | 40850 | 40850 | 40900 | 40850 | 399 |
| 344 | 20240319 | 131900 | 10080335850 | 40900 | 40850 | 40900 | 40850 | 571 |
| 345 | 20240319 | 131800 | 10057005700 | 40900 | 40950 | 40950 | 40850 | 1094 |
| 346 | 20240319 | 131700 | 10012268400 | 40900 | 40950 | 40950 | 40900 | 403 |
| 347 | 20240319 | 131600 | 9995783700 | 40900 | 40950 | 40950 | 40900 | 340 |
| 348 | 20240319 | 131500 | 9981872350 | 40950 | 40900 | 40950 | 40900 | 697 |
| 349 | 20240319 | 131400 | 9953353900 | 40950 | 40950 | 40950 | 40900 | 171 |
| 350 | 20240319 | 131300 | 9946356850 | 40900 | 40950 | 40950 | 40900 | 505 |
| 351 | 20240319 | 131200 | 9925687300 | 40950 | 41000 | 41000 | 40950 | 556 |
| 352 | 20240319 | 131100 | 9902918050 | 41000 | 40950 | 41000 | 40950 | 579 |
| 353 | 20240319 | 131000 | 9879191650 | 40950 | 41000 | 41000 | 40950 | 491 |
| 354 | 20240319 | 130900 | 9859081650 | 41000 | 41000 | 41000 | 40950 | 626 |
| 355 | 20240319 | 130800 | 9833443100 | 41000 | 40900 | 41000 | 40850 | 2018 |
| 356 | 20240319 | 130700 | 9750873300 | 40900 | 40900 | 40900 | 40850 | 816 |
| 357 | 20240319 | 130600 | 9717536550 | 40900 | 40750 | 40900 | 40750 | 5723 |
| 358 | 20240319 | 130500 | 9483848050 | 40800 | 40800 | 40800 | 40750 | 261 |
| 359 | 20240319 | 130400 | 9473210650 | 40800 | 40750 | 40800 | 40750 | 507 |
| 360 | 20240319 | 130300 | 9452540650 | 40800 | 40750 | 40800 | 40750 | 347 |
| 361 | 20240319 | 130200 | 9438396000 | 40750 | 40750 | 40800 | 40750 | 787 |
| 362 | 20240319 | 130100 | 9406315750 | 40750 | 40800 | 40800 | 40750 | 594 |
| 363 | 20240319 | 130000 | 9382106700 | 40750 | 40750 | 40800 | 40750 | 277 |
| 364 | 20240319 | 125900 | 9370816300 | 40750 | 40750 | 40800 | 40750 | 457 |
| 365 | 20240319 | 125800 | 9352183350 | 40750 | 40750 | 40800 | 40750 | 378 |
| 366 | 20240319 | 125700 | 9336779050 | 40800 | 40800 | 40800 | 40750 | 588 |
| 367 | 20240319 | 125600 | 9312804000 | 40750 | 40850 | 40850 | 40750 | 1197 |
| 368 | 20240319 | 125500 | 9263966850 | 40800 | 40850 | 40850 | 40800 | 408 |
| 369 | 20240319 | 125400 | 9247310800 | 40850 | 40900 | 40900 | 40800 | 1154 |
| 370 | 20240319 | 125300 | 9200169450 | 40900 | 40900 | 40900 | 40850 | 83 |
| 371 | 20240319 | 125200 | 9196778400 | 40900 | 40900 | 40900 | 40850 | 757 |
| 372 | 20240319 | 125100 | 9165844450 | 40900 | 40850 | 40900 | 40850 | 162 |
| 373 | 20240319 | 125000 | 9159224000 | 40850 | 40900 | 40900 | 40850 | 807 |
| 374 | 20240319 | 124900 | 9126244500 | 40900 | 40850 | 40900 | 40850 | 986 |
| 375 | 20240319 | 124800 | 9085962150 | 40900 | 40900 | 40900 | 40850 | 208 |
| 376 | 20240319 | 124700 | 9077455700 | 40850 | 40900 | 40900 | 40850 | 434 |
| 377 | 20240319 | 124600 | 9059721750 | 40900 | 40900 | 40900 | 40850 | 375 |
| 378 | 20240319 | 124500 | 9044390950 | 40850 | 40900 | 40900 | 40850 | 315 |
| 379 | 20240319 | 124400 | 9031520100 | 40850 | 40850 | 40900 | 40850 | 335 |
| 380 | 20240319 | 124300 | 9017824350 | 40900 | 40850 | 40900 | 40850 | 398 |
| 381 | 20240319 | 124200 | 9001557050 | 40850 | 40900 | 40900 | 40850 | 185 |
| 382 | 20240319 | 124100 | 8993996350 | 40900 | 40900 | 40900 | 40850 | 319 |
| 383 | 20240319 | 124000 | 8980954450 | 40850 | 40800 | 40900 | 40800 | 4807 |
| 384 | 20240319 | 123900 | 8784772150 | 40750 | 40750 | 40800 | 40750 | 385 |
| 385 | 20240319 | 123800 | 8769074500 | 40750 | 40750 | 40800 | 40750 | 1000 |
| 386 | 20240319 | 123700 | 8728318050 | 40750 | 40750 | 40800 | 40750 | 605 |
| 387 | 20240319 | 123600 | 8703662050 | 40750 | 40800 | 40800 | 40750 | 415 |
| 388 | 20240319 | 123500 | 8686742550 | 40800 | 40800 | 40800 | 40750 | 726 |
| 389 | 20240319 | 123400 | 8657150750 | 40750 | 40750 | 40800 | 40750 | 707 |
| 390 | 20240319 | 123300 | 8628330100 | 40750 | 40800 | 40800 | 40750 | 427 |
| 391 | 20240319 | 123200 | 8610926350 | 40750 | 40750 | 40800 | 40750 | 267 |
| 392 | 20240319 | 123100 | 8600036850 | 40750 | 40800 | 40800 | 40750 | 386 |
| 393 | 20240319 | 123000 | 8584301550 | 40750 | 40850 | 40850 | 40750 | 1435 |
| 394 | 20240319 | 122900 | 8525786250 | 40800 | 40800 | 40850 | 40800 | 590 |
| 395 | 20240319 | 122800 | 8501713800 | 40850 | 40850 | 40850 | 40800 | 349 |
| 396 | 20240319 | 122700 | 8487468550 | 40850 | 40850 | 40850 | 40800 | 433 |
| 397 | 20240319 | 122600 | 8469788450 | 40850 | 40800 | 40850 | 40800 | 205 |
| 398 | 20240319 | 122500 | 8461424000 | 40800 | 40800 | 40850 | 40800 | 581 |
| 399 | 20240319 | 122400 | 8437708150 | 40800 | 40800 | 40850 | 40800 | 379 |
| 400 | 20240319 | 122300 | 8422241200 | 40800 | 40850 | 40850 | 40800 | 414 |
| 401 | 20240319 | 122200 | 8405339650 | 40850 | 40800 | 40850 | 40800 | 384 |
| 402 | 20240319 | 122100 | 8389671350 | 40850 | 40850 | 40850 | 40800 | 278 |
| 403 | 20240319 | 122000 | 8378324800 | 40850 | 40800 | 40850 | 40800 | 893 |
| 404 | 20240319 | 121900 | 8341875700 | 40800 | 40800 | 40850 | 40800 | 470 |
| 405 | 20240319 | 121800 | 8322699200 | 40850 | 40800 | 40850 | 40800 | 400 |
| 406 | 20240319 | 121700 | 8306368350 | 40850 | 40850 | 40850 | 40800 | 448 |
| 407 | 20240319 | 121600 | 8288086000 | 40800 | 40850 | 40850 | 40800 | 1780 |
| 408 | 20240319 | 121500 | 8215384650 | 40900 | 40900 | 40900 | 40850 | 156 |
| 409 | 20240319 | 121400 | 8209009650 | 40850 | 40900 | 40900 | 40850 | 261 |
| 410 | 20240319 | 121300 | 8198337800 | 40900 | 40850 | 40900 | 40850 | 300 |
| 411 | 20240319 | 121200 | 8186077550 | 40900 | 40900 | 40900 | 40850 | 317 |
| 412 | 20240319 | 121100 | 8173125250 | 40900 | 40900 | 40900 | 40850 | 410 |
| 413 | 20240319 | 121000 | 8156366350 | 40900 | 40900 | 40900 | 40850 | 245 |
| 414 | 20240319 | 120900 | 8146354550 | 40850 | 40850 | 40900 | 40850 | 509 |
| 415 | 20240319 | 120800 | 8125547750 | 40900 | 40850 | 40900 | 40800 | 1610 |
| 416 | 20240319 | 120700 | 8059779150 | 40850 | 40850 | 40900 | 40850 | 791 |
| 417 | 20240319 | 120600 | 8027457150 | 40850 | 40900 | 40900 | 40850 | 398 |
| 418 | 20240319 | 120500 | 8011193700 | 40900 | 40900 | 40950 | 40850 | 525 |
| 419 | 20240319 | 120400 | 7989728450 | 40950 | 40900 | 40950 | 40900 | 432 |
| 420 | 20240319 | 120300 | 7972050200 | 40950 | 40900 | 40950 | 40900 | 548 |
| 421 | 20240319 | 120200 | 7949632900 | 40900 | 40850 | 40950 | 40850 | 630 |
| 422 | 20240319 | 120100 | 7923865000 | 40850 | 40900 | 40950 | 40850 | 463 |
| 423 | 20240319 | 120000 | 7904929300 | 40950 | 40900 | 40950 | 40900 | 1470 |
| 424 | 20240319 | 115900 | 7844797900 | 40950 | 40900 | 40950 | 40900 | 471 |
| 425 | 20240319 | 115800 | 7825527400 | 40900 | 40950 | 41000 | 40900 | 2248 |
| 426 | 20240319 | 115700 | 7733463550 | 40950 | 41000 | 41000 | 40950 | 365 |
| 427 | 20240319 | 115600 | 7718513000 | 41000 | 41000 | 41000 | 40950 | 226 |
| 428 | 20240319 | 115500 | 7709250000 | 41000 | 41000 | 41000 | 40950 | 286 |
| 429 | 20240319 | 115400 | 7697526500 | 40950 | 41000 | 41000 | 40950 | 576 |
| 430 | 20240319 | 115300 | 7673936450 | 41000 | 41000 | 41000 | 40950 | 522 |
| 431 | 20240319 | 115200 | 7652543200 | 41000 | 41050 | 41050 | 40950 | 600 |
| 432 | 20240319 | 115100 | 7627944350 | 41000 | 41050 | 41050 | 41000 | 416 |
| 433 | 20240319 | 115000 | 7610877000 | 41000 | 41000 | 41050 | 41000 | 237 |
| 434 | 20240319 | 114900 | 7601155500 | 41050 | 41050 | 41050 | 41050 | 154 |
| 435 | 20240319 | 114800 | 7594833800 | 41050 | 41050 | 41050 | 41000 | 467 |
| 436 | 20240319 | 114700 | 7575676050 | 41050 | 40950 | 41050 | 40900 | 914 |
| 437 | 20240319 | 114600 | 7538233200 | 40900 | 41000 | 41000 | 40900 | 1126 |
| 438 | 20240319 | 114500 | 7492097250 | 41000 | 40950 | 41000 | 40950 | 274 |
| 439 | 20240319 | 114400 | 7480872500 | 41000 | 41050 | 41050 | 40950 | 796 |
| 440 | 20240319 | 114300 | 7448235650 | 41050 | 41000 | 41050 | 41000 | 375 |
| 441 | 20240319 | 114200 | 7432855000 | 41050 | 41050 | 41050 | 41000 | 1068 |
| 442 | 20240319 | 114100 | 7389053600 | 41050 | 41000 | 41050 | 40950 | 400 |
| 443 | 20240319 | 114000 | 7372655250 | 41000 | 41100 | 41100 | 41000 | 2161 |
| 444 | 20240319 | 113900 | 7283947450 | 41100 | 41100 | 41100 | 41050 | 713 |
| 445 | 20240319 | 113800 | 7254663250 | 41100 | 41100 | 41100 | 41050 | 126 |
| 446 | 20240319 | 113700 | 7249487200 | 41100 | 41100 | 41100 | 41050 | 295 |
| 447 | 20240319 | 113600 | 7237365150 | 41100 | 41100 | 41100 | 41050 | 388 |
| 448 | 20240319 | 113500 | 7221427350 | 41100 | 40950 | 41100 | 40950 | 747 |
| 449 | 20240319 | 113400 | 7190770500 | 41050 | 41050 | 41050 | 41000 | 2200 |
| 450 | 20240319 | 113300 | 7100566050 | 41050 | 41000 | 41050 | 40950 | 1765 |
| 451 | 20240319 | 113200 | 7028197900 | 41000 | 41000 | 41000 | 40950 | 431 |
| 452 | 20240319 | 113100 | 7010531750 | 40950 | 41000 | 41000 | 40950 | 216 |
| 453 | 20240319 | 113000 | 7001681000 | 41000 | 41000 | 41000 | 40950 | 533 |
| 454 | 20240319 | 112900 | 6979841850 | 41000 | 40950 | 41000 | 40950 | 241 |
| 455 | 20240319 | 112800 | 6969966000 | 41000 | 40950 | 41000 | 40900 | 1588 |
| 456 | 20240319 | 112700 | 6904935700 | 40950 | 40950 | 40950 | 40900 | 198 |
| 457 | 20240319 | 112600 | 6896832000 | 40950 | 40950 | 40950 | 40900 | 212 |
| 458 | 20240319 | 112500 | 6888157000 | 40950 | 41050 | 41050 | 40900 | 1365 |
| 459 | 20240319 | 112400 | 6832245050 | 41050 | 41050 | 41050 | 41000 | 254 |
| 460 | 20240319 | 112300 | 6821824850 | 41050 | 41000 | 41050 | 41000 | 583 |
| 461 | 20240319 | 112200 | 6797921600 | 41000 | 41000 | 41000 | 40950 | 700 |
| 462 | 20240319 | 112100 | 6769224200 | 41000 | 41000 | 41000 | 40950 | 811 |
| 463 | 20240319 | 112000 | 6735995150 | 41000 | 41000 | 41000 | 40950 | 140 |
| 464 | 20240319 | 111900 | 6730256150 | 41000 | 41000 | 41000 | 40950 | 2474 |
| 465 | 20240319 | 111800 | 6628831700 | 41000 | 41000 | 41000 | 40950 | 290 |
| 466 | 20240319 | 111700 | 6616952300 | 41000 | 41000 | 41000 | 40950 | 413 |
| 467 | 20240319 | 111600 | 6600030550 | 41000 | 41000 | 41000 | 40950 | 409 |
| 468 | 20240319 | 111500 | 6583270000 | 41000 | 41000 | 41000 | 40950 | 358 |
| 469 | 20240319 | 111400 | 6568603400 | 41000 | 41000 | 41000 | 40950 | 587 |
| 470 | 20240319 | 111300 | 6544548400 | 41000 | 41000 | 41000 | 40950 | 144 |
| 471 | 20240319 | 111200 | 6538648550 | 41000 | 41000 | 41000 | 40950 | 619 |
| 472 | 20240319 | 111100 | 6513284950 | 41000 | 40900 | 41000 | 40850 | 1293 |
| 473 | 20240319 | 111000 | 6460382000 | 40900 | 40850 | 40900 | 40850 | 419 |
| 474 | 20240319 | 110900 | 6443258700 | 40900 | 40900 | 40900 | 40850 | 590 |
| 475 | 20240319 | 110800 | 6419144850 | 40900 | 40900 | 40900 | 40850 | 249 |
| 476 | 20240319 | 110700 | 6408965750 | 40900 | 40900 | 40900 | 40850 | 458 |
| 477 | 20240319 | 110600 | 6390244850 | 40900 | 40900 | 40900 | 40850 | 298 |
| 478 | 20240319 | 110500 | 6378063450 | 40900 | 40750 | 40900 | 40700 | 3312 |
| 479 | 20240319 | 110400 | 6243035600 | 40750 | 40750 | 40750 | 40700 | 173 |
| 480 | 20240319 | 110300 | 6235989500 | 40750 | 40750 | 40750 | 40700 | 778 |
| 481 | 20240319 | 110200 | 6204307800 | 40700 | 40750 | 40750 | 40700 | 170 |
| 482 | 20240319 | 110100 | 6197380350 | 40750 | 40750 | 40750 | 40700 | 162 |
| 483 | 20240319 | 110000 | 6190781250 | 40750 | 40750 | 40750 | 40700 | 421 |
| 484 | 20240319 | 105900 | 6173634450 | 40750 | 40750 | 40750 | 40700 | 249 |
| 485 | 20240319 | 105800 | 6163493500 | 40700 | 40650 | 40750 | 40650 | 1871 |
| 486 | 20240319 | 105700 | 6087345950 | 40700 | 40650 | 40700 | 40650 | 223 |
| 487 | 20240319 | 105600 | 6078277500 | 40650 | 40750 | 40750 | 40650 | 1147 |
| 488 | 20240319 | 105500 | 6031584900 | 40750 | 40750 | 40750 | 40700 | 346 |
| 489 | 20240319 | 105400 | 6017492750 | 40750 | 40750 | 40750 | 40700 | 481 |
| 490 | 20240319 | 105300 | 5997911550 | 40700 | 40750 | 40750 | 40700 | 295 |
| 491 | 20240319 | 105200 | 5985894700 | 40750 | 40750 | 40750 | 40700 | 274 |
| 492 | 20240319 | 105100 | 5974736600 | 40750 | 40700 | 40750 | 40700 | 1719 |
| 493 | 20240319 | 105000 | 5904751600 | 40650 | 40650 | 40700 | 40600 | 1685 |
| 494 | 20240319 | 104900 | 5836265500 | 40700 | 40600 | 40700 | 40600 | 1791 |
| 495 | 20240319 | 104800 | 5763465900 | 40650 | 40600 | 40650 | 40600 | 417 |
| 496 | 20240319 | 104700 | 5746522400 | 40650 | 40650 | 40650 | 40600 | 272 |
| 497 | 20240319 | 104600 | 5735469050 | 40600 | 40650 | 40650 | 40600 | 367 |
| 498 | 20240319 | 104500 | 5720568400 | 40650 | 40600 | 40650 | 40600 | 2530 |
| 499 | 20240319 | 104400 | 5617845450 | 40550 | 40600 | 40650 | 40550 | 1747 |
| 500 | 20240319 | 104300 | 5546928200 | 40600 | 40600 | 40650 | 40600 | 374 |
| 501 | 20240319 | 104200 | 5531742000 | 40650 | 40700 | 40700 | 40650 | 1848 |
| 502 | 20240319 | 104100 | 5456609550 | 40650 | 40700 | 40750 | 40650 | 934 |
| 503 | 20240319 | 104000 | 5418603350 | 40700 | 40700 | 40750 | 40700 | 716 |
| 504 | 20240319 | 103900 | 5389447800 | 40750 | 40750 | 40750 | 40700 | 456 |
| 505 | 20240319 | 103800 | 5370882850 | 40750 | 40750 | 40750 | 40700 | 594 |
| 506 | 20240319 | 103700 | 5346686600 | 40750 | 40750 | 40750 | 40700 | 736 |
| 507 | 20240319 | 103600 | 5316717450 | 40700 | 40750 | 40750 | 40700 | 351 |
| 508 | 20240319 | 103500 | 5302428900 | 40750 | 40750 | 40750 | 40700 | 1214 |
| 509 | 20240319 | 103400 | 5253007650 | 40750 | 40700 | 40750 | 40700 | 417 |
| 510 | 20240319 | 103300 | 5236031400 | 40750 | 40700 | 40750 | 40700 | 469 |
| 511 | 20240319 | 103200 | 5216932650 | 40750 | 40700 | 40750 | 40700 | 363 |
| 512 | 20240319 | 103100 | 5202155850 | 40750 | 40750 | 40750 | 40700 | 518 |
| 513 | 20240319 | 103000 | 5181057550 | 40700 | 40750 | 40750 | 40700 | 325 |
| 514 | 20240319 | 102900 | 5167825900 | 40750 | 40750 | 40750 | 40750 | 136 |
| 515 | 20240319 | 102800 | 5162283900 | 40750 | 40800 | 40800 | 40700 | 490 |
| 516 | 20240319 | 102700 | 5142324750 | 40800 | 40750 | 40800 | 40750 | 378 |
| 517 | 20240319 | 102600 | 5126917350 | 40750 | 40800 | 40800 | 40750 | 684 |
| 518 | 20240319 | 102500 | 5099030300 | 40750 | 40750 | 40800 | 40750 | 517 |
| 519 | 20240319 | 102400 | 5077961550 | 40800 | 40800 | 40800 | 40700 | 1153 |
| 520 | 20240319 | 102300 | 5030984650 | 40800 | 40750 | 40800 | 40700 | 4688 |
| 521 | 20240319 | 102200 | 4840118050 | 40750 | 40750 | 40750 | 40650 | 3601 |
| 522 | 20240319 | 102100 | 4693558200 | 40800 | 40800 | 40800 | 40750 | 993 |
| 523 | 20240319 | 102000 | 4653081350 | 40750 | 40800 | 40800 | 40700 | 759 |
| 524 | 20240319 | 101900 | 4622136750 | 40800 | 40800 | 40850 | 40800 | 1322 |
| 525 | 20240319 | 101800 | 4568184100 | 40800 | 40800 | 40850 | 40800 | 390 |
| 526 | 20240319 | 101700 | 4552267200 | 40800 | 40850 | 40850 | 40800 | 575 |
| 527 | 20240319 | 101600 | 4528792250 | 40800 | 40900 | 40900 | 40800 | 1178 |
| 528 | 20240319 | 101500 | 4480674400 | 40850 | 40950 | 40950 | 40850 | 1038 |
| 529 | 20240319 | 101400 | 4438208250 | 40950 | 40950 | 40950 | 40900 | 340 |
| 530 | 20240319 | 101300 | 4424294450 | 40950 | 40900 | 40950 | 40900 | 316 |
| 531 | 20240319 | 101200 | 4411365400 | 40950 | 40950 | 40950 | 40900 | 875 |
| 532 | 20240319 | 101100 | 4375564850 | 40950 | 40950 | 40950 | 40950 | 142 |
| 533 | 20240319 | 101000 | 4369749950 | 40950 | 40950 | 40950 | 40900 | 683 |
| 534 | 20240319 | 100900 | 4341783550 | 41000 | 40950 | 41000 | 40950 | 498 |
| 535 | 20240319 | 100800 | 4321389700 | 41000 | 40950 | 41000 | 40900 | 1465 |
| 536 | 20240319 | 100700 | 4261393900 | 40950 | 41050 | 41050 | 40950 | 1198 |
| 537 | 20240319 | 100600 | 4212304300 | 41050 | 41050 | 41050 | 41000 | 241 |
| 538 | 20240319 | 100500 | 4202420400 | 41050 | 41000 | 41050 | 41000 | 636 |
| 539 | 20240319 | 100400 | 4176335400 | 41000 | 40900 | 41000 | 40900 | 1908 |
| 540 | 20240319 | 100300 | 4098193200 | 40900 | 40950 | 40950 | 40900 | 692 |
| 541 | 20240319 | 100200 | 4069868450 | 40900 | 40900 | 40950 | 40900 | 431 |
| 542 | 20240319 | 100100 | 4052223550 | 40950 | 40900 | 40950 | 40900 | 520 |
| 543 | 20240319 | 100000 | 4030946700 | 40950 | 40950 | 40950 | 40900 | 387 |
| 544 | 20240319 | 095900 | 4015106550 | 40950 | 40900 | 40950 | 40900 | 494 |
| 545 | 20240319 | 095800 | 3994895650 | 40950 | 40900 | 40950 | 40900 | 383 |
| 546 | 20240319 | 095700 | 3979220900 | 40950 | 41000 | 41000 | 40950 | 876 |
| 547 | 20240319 | 095600 | 3943342200 | 41000 | 41000 | 41000 | 40950 | 498 |
| 548 | 20240319 | 095500 | 3922932250 | 41000 | 40950 | 41000 | 40950 | 620 |
| 549 | 20240319 | 095400 | 3897543100 | 40950 | 40900 | 40950 | 40900 | 770 |
| 550 | 20240319 | 095300 | 3866039400 | 40950 | 40800 | 40950 | 40800 | 1953 |
| 551 | 20240319 | 095200 | 3786305550 | 40750 | 40800 | 40800 | 40750 | 384 |
| 552 | 20240319 | 095100 | 3770646500 | 40800 | 40750 | 40800 | 40750 | 173 |
| 553 | 20240319 | 095000 | 3763595650 | 40750 | 40800 | 40800 | 40700 | 541 |
| 554 | 20240319 | 094900 | 3741552650 | 40750 | 40750 | 40800 | 40750 | 637 |
| 555 | 20240319 | 094800 | 3715582600 | 40750 | 40800 | 40800 | 40750 | 369 |
| 556 | 20240319 | 094700 | 3700543150 | 40800 | 40750 | 40800 | 40700 | 1639 |
| 557 | 20240319 | 094600 | 3633752700 | 40750 | 40850 | 40850 | 40750 | 718 |
| 558 | 20240319 | 094500 | 3604475900 | 40850 | 40850 | 40900 | 40750 | 978 |
| 559 | 20240319 | 094400 | 3564536250 | 40850 | 41000 | 41000 | 40850 | 2536 |
| 560 | 20240319 | 094300 | 3460792400 | 40950 | 41000 | 41000 | 40950 | 1152 |
| 561 | 20240319 | 094200 | 3413606350 | 41000 | 40900 | 41000 | 40850 | 1439 |
| 562 | 20240319 | 094100 | 3354740950 | 40900 | 40950 | 40950 | 40850 | 1001 |
| 563 | 20240319 | 094000 | 3313819250 | 41000 | 40850 | 41000 | 40800 | 5499 |
| 564 | 20240319 | 093900 | 3089107150 | 40850 | 40800 | 40850 | 40800 | 375 |
| 565 | 20240319 | 093800 | 3073804050 | 40850 | 40800 | 40850 | 40800 | 742 |
| 566 | 20240319 | 093700 | 3043515900 | 40850 | 40950 | 40950 | 40850 | 912 |
| 567 | 20240319 | 093600 | 3006247300 | 40900 | 40900 | 41000 | 40900 | 1021 |
| 568 | 20240319 | 093500 | 2964481850 | 40850 | 40800 | 40900 | 40800 | 1108 |
| 569 | 20240319 | 093400 | 2919261800 | 40800 | 40850 | 40850 | 40700 | 922 |
| 570 | 20240319 | 093300 | 2881690000 | 40850 | 40850 | 40900 | 40700 | 5950 |
| 571 | 20240319 | 093200 | 2639218800 | 40850 | 40950 | 40950 | 40850 | 1858 |
| 572 | 20240319 | 093100 | 2563211550 | 40950 | 41050 | 41050 | 40950 | 978 |
| 573 | 20240319 | 093000 | 2523112350 | 41050 | 41050 | 41050 | 41000 | 312 |
| 574 | 20240319 | 092900 | 2510317100 | 41050 | 41000 | 41050 | 41000 | 188 |
| 575 | 20240319 | 092800 | 2502607750 | 41000 | 41050 | 41050 | 40950 | 500 |
| 576 | 20240319 | 092700 | 2482104750 | 41000 | 41100 | 41100 | 41000 | 820 |
| 577 | 20240319 | 092600 | 2448482000 | 41000 | 41050 | 41100 | 41000 | 881 |
| 578 | 20240319 | 092500 | 2412316100 | 41050 | 41100 | 41150 | 41050 | 1539 |
| 579 | 20240319 | 092400 | 2349095200 | 41150 | 41150 | 41150 | 41100 | 483 |
| 580 | 20240319 | 092300 | 2329235650 | 41100 | 40950 | 41150 | 40900 | 1575 |
| 581 | 20240319 | 092200 | 2264679300 | 40900 | 40950 | 40950 | 40900 | 762 |
| 582 | 20240319 | 092100 | 2233484600 | 40950 | 40750 | 40950 | 40750 | 5834 |
| 583 | 20240319 | 092000 | 1995602250 | 40750 | 40750 | 40800 | 40750 | 169 |
| 584 | 20240319 | 091900 | 1988714000 | 40750 | 40800 | 40800 | 40750 | 919 |
| 585 | 20240319 | 091800 | 1951230400 | 40750 | 40850 | 40850 | 40750 | 1590 |
| 586 | 20240319 | 091700 | 1886369050 | 40850 | 40800 | 40850 | 40800 | 527 |
| 587 | 20240319 | 091600 | 1864853500 | 40800 | 40700 | 40900 | 40700 | 1810 |
| 588 | 20240319 | 091500 | 1791061050 | 40750 | 40750 | 40750 | 40700 | 266 |
| 589 | 20240319 | 091400 | 1780234250 | 40750 | 40600 | 40750 | 40550 | 1864 |
| 590 | 20240319 | 091300 | 1704490750 | 40600 | 40550 | 40600 | 40500 | 3884 |
| 591 | 20240319 | 091200 | 1547007900 | 40600 | 40600 | 40600 | 40550 | 589 |
| 592 | 20240319 | 091100 | 1523115650 | 40550 | 40550 | 40650 | 40550 | 401 |
| 593 | 20240319 | 091000 | 1506839550 | 40650 | 40550 | 40650 | 40550 | 2317 |
| 594 | 20240319 | 090900 | 1412780350 | 40550 | 40600 | 40650 | 40550 | 1424 |
| 595 | 20240319 | 090800 | 1355026650 | 40650 | 40600 | 40650 | 40550 | 768 |
| 596 | 20240319 | 090700 | 1323852050 | 40550 | 40650 | 40750 | 40500 | 6246 |
| 597 | 20240319 | 090600 | 1070331500 | 40750 | 40700 | 40750 | 40650 | 1401 |
| 598 | 20240319 | 090500 | 1013310050 | 40750 | 40800 | 40900 | 40650 | 1227 |
| 599 | 20240319 | 090400 | 963296950 | 40800 | 40650 | 40800 | 40650 | 1339 |
| 600 | 20240319 | 090300 | 908775400 | 40600 | 40700 | 40800 | 40600 | 1712 |
| 601 | 20240319 | 090200 | 839168600 | 40800 | 40550 | 40850 | 40550 | 1919 |
| 602 | 20240319 | 090100 | 761117200 | 40550 | 40450 | 40600 | 40400 | 2299 |
| 603 | 20240319 | 090000 | 667949650 | 40450 | 40700 | 40750 | 40400 | 16453 |